KissMeData/104480/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	201100	13059557205	1867	1867	1867	1867	32789
3	20240104	201000	13059557205	1867	1867	1867	1867	0
4	20240104	200900	13059557205	1867	1867	1867	1867	0
5	20240104	200800	13059557205	1867	1867	1867	1867	0
6	20240104	200700	13059557205	1867	1867	1867	1867	0
7	20240104	200600	13059557205	1867	1867	1867	1867	0
8	20240104	200500	13059557205	1867	1867	1867	1867	0
9	20240104	200400	13059557205	1867	1867	1867	1867	0
10	20240104	200300	13059557205	1867	1867	1867	1867	0
11	20240104	200200	13059557205	1867	1867	1867	1867	0
12	20240104	200100	13059557205	1867	1867	1867	1867	0
13	20240104	200000	13059557205	1867	1867	1867	1867	0
14	20240104	195900	13059557205	1867	1867	1867	1867	0
15	20240104	195800	13059557205	1867	1867	1867	1867	0
16	20240104	195700	13059557205	1867	1867	1867	1867	0
17	20240104	195600	13059557205	1867	1867	1867	1867	0
18	20240104	195500	13059557205	1867	1867	1867	1867	0
19	20240104	195400	13059557205	1867	1867	1867	1867	0
20	20240104	195300	13059557205	1867	1867	1867	1867	0
21	20240104	195200	13059557205	1867	1867	1867	1867	0
22	20240104	195100	13059557205	1867	1867	1867	1867	0
23	20240104	195000	13059557205	1867	1867	1867	1867	0
24	20240104	194900	13059557205	1867	1867	1867	1867	0
25	20240104	194800	13059557205	1867	1867	1867	1867	0
26	20240104	194700	13059557205	1867	1867	1867	1867	0
27	20240104	194600	13059557205	1867	1867	1867	1867	0
28	20240104	194500	13059557205	1867	1867	1867	1867	0
29	20240104	194400	13059557205	1867	1867	1867	1867	0
30	20240104	194300	13059557205	1867	1867	1867	1867	0
31	20240104	194200	13059557205	1867	1867	1867	1867	0
32	20240104	194100	13059557205	1867	1867	1867	1867	32789
33	20240104	194000	13059557205	1867	1867	1867	1867	0
34	20240104	193900	13059557205	1867	1867	1867	1867	0
35	20240104	193800	13059557205	1867	1867	1867	1867	0
36	20240104	193700	13059557205	1867	1867	1867	1867	0
37	20240104	193600	13059557205	1867	1867	1867	1867	0
38	20240104	193500	13059557205	1867	1867	1867	1867	0
39	20240104	193400	13059557205	1867	1867	1867	1867	0
40	20240104	193300	13059557205	1867	1867	1867	1867	0
41	20240104	193200	13059557205	1867	1867	1867	1867	0
42	20240104	193100	13059557205	1867	1867	1867	1867	0
43	20240104	193000	13059557205	1867	1867	1867	1867	0
44	20240104	192900	13059557205	1867	1867	1867	1867	0
45	20240104	192800	13059557205	1867	1867	1867	1867	0
46	20240104	192700	13059557205	1867	1867	1867	1867	0
47	20240104	192600	13059557205	1867	1867	1867	1867	0
48	20240104	192500	13059557205	1867	1867	1867	1867	0
49	20240104	192400	13059557205	1867	1867	1867	1867	0
50	20240104	192300	13059557205	1867	1867	1867	1867	0
51	20240104	192200	13059557205	1867	1867	1867	1867	0
52	20240104	192100	13059557205	1867	1867	1867	1867	0
53	20240104	192000	13059557205	1867	1867	1867	1867	0
54	20240104	191900	13059557205	1867	1867	1867	1867	0
55	20240104	191800	13059557205	1867	1867	1867	1867	0
56	20240104	191700	13059557205	1867	1867	1867	1867	0
57	20240104	191600	13059557205	1867	1867	1867	1867	0
58	20240104	191500	13059557205	1867	1867	1867	1867	0
59	20240104	191400	13059557205	1867	1867	1867	1867	0
60	20240104	191300	13059557205	1867	1867	1867	1867	0
61	20240104	191200	13059557205	1867	1867	1867	1867	0
62	20240104	191100	13059557205	1867	1867	1867	1867	32789
63	20240104	191000	13059557205	1867	1867	1867	1867	0
64	20240104	190900	13059557205	1867	1867	1867	1867	0
65	20240104	190800	13059557205	1867	1867	1867	1867	0
66	20240104	190700	13059557205	1867	1867	1867	1867	0
67	20240104	190600	13059557205	1867	1867	1867	1867	0
68	20240104	190500	13059557205	1867	1867	1867	1867	0
69	20240104	190400	13059557205	1867	1867	1867	1867	0
70	20240104	190300	13059557205	1867	1867	1867	1867	0
71	20240104	190200	13059557205	1867	1867	1867	1867	0
72	20240104	190100	13059557205	1867	1867	1867	1867	0
73	20240104	190000	13059557205	1867	1867	1867	1867	0
74	20240104	185900	13059557205	1867	1867	1867	1867	0
75	20240104	185800	13059557205	1867	1867	1867	1867	0
76	20240104	185700	13059557205	1867	1867	1867	1867	0
77	20240104	185600	13059557205	1867	1867	1867	1867	0
78	20240104	185500	13059557205	1867	1867	1867	1867	0
79	20240104	185400	13059557205	1867	1867	1867	1867	0
80	20240104	185300	13059557205	1867	1867	1867	1867	0
81	20240104	185200	13059557205	1867	1867	1867	1867	0
82	20240104	185100	13059557205	1867	1867	1867	1867	0
83	20240104	185000	13059557205	1867	1867	1867	1867	0
84	20240104	184900	13059557205	1867	1867	1867	1867	0
85	20240104	184800	13059557205	1867	1867	1867	1867	0
86	20240104	184700	13059557205	1867	1867	1867	1867	0
87	20240104	184600	13059557205	1867	1867	1867	1867	0
88	20240104	184500	13059557205	1867	1867	1867	1867	0
89	20240104	184400	13059557205	1867	1867	1867	1867	0
90	20240104	184300	13059557205	1867	1867	1867	1867	0
91	20240104	184200	13059557205	1867	1867	1867	1867	0
92	20240104	184100	13059557205	1867	1867	1867	1867	32789
93	20240104	184000	13059557205	1867	1867	1867	1867	0
94	20240104	183900	13059557205	1867	1867	1867	1867	0
95	20240104	183800	13059557205	1867	1867	1867	1867	0
96	20240104	183700	13059557205	1867	1867	1867	1867	0
97	20240104	183600	13059557205	1867	1867	1867	1867	0
98	20240104	183500	13059557205	1867	1867	1867	1867	0
99	20240104	183400	13059557205	1867	1867	1867	1867	0
100	20240104	183300	13059557205	1867	1867	1867	1867	0
101	20240104	183200	13059557205	1867	1867	1867	1867	0
102	20240104	183100	13059557205	1867	1867	1867	1867	0
103	20240104	183000	13059557205	1867	1867	1867	1867	0
104	20240104	182900	13059557205	1867	1867	1867	1867	0
105	20240104	182800	13059557205	1867	1867	1867	1867	0
106	20240104	182700	13059557205	1867	1867	1867	1867	0
107	20240104	182600	13059557205	1867	1867	1867	1867	0
108	20240104	182500	13059557205	1867	1867	1867	1867	0
109	20240104	182400	13059557205	1867	1867	1867	1867	0
110	20240104	182300	13059557205	1867	1867	1867	1867	0
111	20240104	182200	13059557205	1867	1867	1867	1867	0
112	20240104	182100	13059557205	1867	1867	1867	1867	0
113	20240104	182000	13059557205	1867	1867	1867	1867	0
114	20240104	181900	13059557205	1867	1867	1867	1867	0
115	20240104	181800	13059557205	1867	1867	1867	1867	0
116	20240104	181700	13059557205	1867	1867	1867	1867	0
117	20240104	181600	13059557205	1867	1867	1867	1867	0
118	20240104	181500	13059557205	1867	1867	1867	1867	0
119	20240104	181400	13059557205	1867	1867	1867	1867	0
120	20240104	181300	13059557205	1867	1867	1867	1867	0
121	20240104	181200	13059557205	1867	1867	1867	1867	0
122	20240104	181100	13059557205	1867	1867	1867	1867	32789
123	20240104	181000	13059557205	1867	1867	1867	1867	0
124	20240104	180900	13059557205	1867	1867	1867	1867	0
125	20240104	180800	13059557205	1867	1867	1867	1867	0
126	20240104	180700	13059557205	1867	1867	1867	1867	0
127	20240104	180600	13059557205	1867	1867	1867	1867	0
128	20240104	180500	13059557205	1867	1867	1867	1867	0
129	20240104	180400	13059557205	1867	1867	1867	1867	0
130	20240104	180300	13059557205	1867	1867	1867	1867	0
131	20240104	180200	13059557205	1867	1867	1867	1867	0
132	20240104	180100	13059557205	1867	1867	1867	1867	0
133	20240104	180000	13059557205	1867	1867	1867	1867	0
134	20240104	175900	13059557205	1867	1867	1867	1867	0
135	20240104	175800	13059557205	1867	1867	1867	1867	0
136	20240104	175700	13059557205	1867	1867	1867	1867	0
137	20240104	175600	13059557205	1867	1867	1867	1867	0
138	20240104	175500	13059557205	1867	1867	1867	1867	0
139	20240104	175400	13059557205	1867	1867	1867	1867	0
140	20240104	175300	13059557205	1867	1867	1867	1867	0
141	20240104	175200	13059557205	1867	1867	1867	1867	0
142	20240104	175100	13059557205	1867	1867	1867	1867	0
143	20240104	175000	13059557205	1867	1867	1867	1867	0
144	20240104	174900	13059557205	1867	1867	1867	1867	0
145	20240104	174800	13059557205	1867	1867	1867	1867	0
146	20240104	174700	13059557205	1867	1867	1867	1867	0
147	20240104	174600	13059557205	1867	1867	1867	1867	0
148	20240104	174500	13059557205	1867	1867	1867	1867	0
149	20240104	174400	13059557205	1867	1867	1867	1867	0
150	20240104	174300	13059557205	1867	1867	1867	1867	0
151	20240104	174200	13059557205	1867	1867	1867	1867	0
152	20240104	174100	13059557205	1867	1867	1867	1867	32789
153	20240104	174000	13059557205	1867	1867	1867	1867	0
154	20240104	173900	13059557205	1867	1867	1867	1867	0
155	20240104	173800	13059557205	1867	1867	1867	1867	0
156	20240104	173700	13059557205	1867	1867	1867	1867	0
157	20240104	173600	13059557205	1867	1867	1867	1867	0
158	20240104	173500	13059557205	1867	1867	1867	1867	0
159	20240104	173400	13059557205	1867	1867	1867	1867	0
160	20240104	173300	13059557205	1867	1867	1867	1867	0
161	20240104	173200	13059557205	1867	1867	1867	1867	0
162	20240104	173100	13059557205	1867	1867	1867	1867	0
163	20240104	173000	13059557205	1867	1867	1867	1867	0
164	20240104	172900	13059557205	1867	1867	1867	1867	0
165	20240104	172800	13059557205	1867	1867	1867	1867	0
166	20240104	172700	13059557205	1867	1867	1867	1867	0
167	20240104	172600	13059557205	1867	1867	1867	1867	0
168	20240104	172500	13059557205	1867	1867	1867	1867	0
169	20240104	172400	13059557205	1867	1867	1867	1867	0
170	20240104	172300	13059557205	1867	1867	1867	1867	0
171	20240104	172200	13059557205	1867	1867	1867	1867	0
172	20240104	172100	13059557205	1867	1867	1867	1867	0
173	20240104	172000	13059557205	1867	1867	1867	1867	0
174	20240104	171900	13059557205	1867	1867	1867	1867	0
175	20240104	171800	13059557205	1867	1867	1867	1867	0
176	20240104	171700	13059557205	1867	1867	1867	1867	0
177	20240104	171600	13059557205	1867	1867	1867	1867	0
178	20240104	171500	13059557205	1867	1867	1867	1867	0
179	20240104	171400	13059557205	1867	1867	1867	1867	0
180	20240104	171300	13059557205	1867	1867	1867	1867	0
181	20240104	171200	13059557205	1867	1867	1867	1867	0
182	20240104	171100	13059557205	1867	1867	1867	1867	32789
183	20240104	171000	13059557205	1867	1867	1867	1867	0
184	20240104	170900	13059557205	1867	1867	1867	1867	0
185	20240104	170800	13059557205	1867	1867	1867	1867	0
186	20240104	170700	13059557205	1867	1867	1867	1867	0
187	20240104	170600	13059557205	1867	1867	1867	1867	0
188	20240104	170500	13059557205	1867	1867	1867	1867	0
189	20240104	170400	13059557205	1867	1867	1867	1867	0
190	20240104	170300	13059557205	1867	1867	1867	1867	0
191	20240104	170200	13059557205	1867	1867	1867	1867	0
192	20240104	170100	13059557205	1867	1867	1867	1867	0
193	20240104	170000	13059557205	1867	1867	1867	1867	0
194	20240104	165900	13059557205	1867	1867	1867	1867	0
195	20240104	165800	13059557205	1867	1867	1867	1867	0
196	20240104	165700	13059557205	1867	1867	1867	1867	0
197	20240104	165600	13059557205	1867	1867	1867	1867	0
198	20240104	165500	13059557205	1867	1867	1867	1867	0
199	20240104	165400	13059557205	1867	1867	1867	1867	0
200	20240104	165300	13059557205	1867	1867	1867	1867	0
201	20240104	165200	13059557205	1867	1867	1867	1867	0
202	20240104	165100	13059557205	1867	1867	1867	1867	0
203	20240104	165000	13059557205	1867	1867	1867	1867	0
204	20240104	164900	13059557205	1867	1867	1867	1867	0
205	20240104	164800	13059557205	1867	1867	1867	1867	0
206	20240104	164700	13059557205	1867	1867	1867	1867	0
207	20240104	164600	13059557205	1867	1867	1867	1867	0
208	20240104	164500	13059557205	1867	1867	1867	1867	0
209	20240104	164400	13059557205	1867	1867	1867	1867	0
210	20240104	164300	13059557205	1867	1867	1867	1867	0
211	20240104	164200	13059557205	1867	1867	1867	1867	0
212	20240104	164100	13059557205	1867	1867	1867	1867	32789
213	20240104	164000	13059557205	1867	1867	1867	1867	0
214	20240104	163900	13059557205	1867	1867	1867	1867	0
215	20240104	163800	13059557205	1867	1867	1867	1867	0
216	20240104	163700	13059557205	1867	1867	1867	1867	0
217	20240104	163600	13059557205	1867	1867	1867	1867	0
218	20240104	163500	13059557205	1867	1867	1867	1867	0
219	20240104	163400	13059557205	1867	1867	1867	1867	0
220	20240104	163300	13059557205	1867	1867	1867	1867	0
221	20240104	163200	13059557205	1867	1867	1867	1867	0
222	20240104	163100	13059557205	1867	1867	1867	1867	0
223	20240104	163000	13059557205	1867	1867	1867	1867	0
224	20240104	162900	13059557205	1867	1867	1867	1867	0
225	20240104	162800	13059557205	1867	1867	1867	1867	0
226	20240104	162700	13059557205	1867	1867	1867	1867	0
227	20240104	162600	13059557205	1867	1867	1867	1867	0
228	20240104	162500	13059557205	1867	1867	1867	1867	0
229	20240104	162400	13059557205	1867	1867	1867	1867	0
230	20240104	162300	13059557205	1867	1867	1867	1867	0
231	20240104	162200	13059557205	1867	1867	1867	1867	0
232	20240104	162100	13059557205	1867	1867	1867	1867	0
233	20240104	162000	13059557205	1867	1867	1867	1867	0
234	20240104	161900	13059557205	1867	1867	1867	1867	0
235	20240104	161800	13059557205	1867	1867	1867	1867	0
236	20240104	161700	13059557205	1867	1867	1867	1867	0
237	20240104	161600	13059557205	1867	1867	1867	1867	0
238	20240104	161500	13059557205	1867	1867	1867	1867	0
239	20240104	161400	13059557205	1867	1867	1867	1867	0
240	20240104	161300	13059557205	1867	1867	1867	1867	0
241	20240104	161200	13059557205	1867	1867	1867	1867	0
242	20240104	161100	13059557205	1867	1867	1867	1867	32789
243	20240104	161000	13059557205	1867	1867	1867	1867	0
244	20240104	160900	13059557205	1867	1867	1867	1867	0
245	20240104	160800	13059557205	1867	1867	1867	1867	0
246	20240104	160700	13059557205	1867	1867	1867	1867	0
247	20240104	160600	13059557205	1867	1867	1867	1867	0
248	20240104	160500	13059557205	1867	1867	1867	1867	0
249	20240104	160400	13059557205	1867	1867	1867	1867	0
250	20240104	160300	13059557205	1867	1867	1867	1867	0
251	20240104	160200	13059557205	1867	1867	1867	1867	0
252	20240104	160100	13059557205	1867	1867	1867	1867	0
253	20240104	160000	13059557205	1867	1867	1867	1867	0
254	20240104	155900	13059557205	1867	1867	1867	1867	0
255	20240104	155800	13059557205	1867	1867	1867	1867	0
256	20240104	155700	13059557205	1867	1867	1867	1867	0
257	20240104	155600	13059557205	1867	1867	1867	1867	0
258	20240104	155500	13059557205	1867	1867	1867	1867	0
259	20240104	155400	13059557205	1867	1867	1867	1867	0
260	20240104	155300	13059557205	1867	1867	1867	1867	0
261	20240104	155200	13059557205	1867	1867	1867	1867	0
262	20240104	155100	13059557205	1867	1867	1867	1867	0
263	20240104	155000	13059557205	1867	1867	1867	1867	0
264	20240104	154900	13059557205	1867	1867	1867	1867	0
265	20240104	154800	13059557205	1867	1867	1867	1867	0
266	20240104	154700	13059557205	1867	1867	1867	1867	0
267	20240104	154600	13059557205	1867	1867	1867	1867	0
268	20240104	154500	13059557205	1867	1867	1867	1867	0
269	20240104	154400	13059557205	1867	1867	1867	1867	0
270	20240104	154300	13059557205	1867	1867	1867	1867	0
271	20240104	154200	13059557205	1867	1867	1867	1867	0
272	20240104	154100	13059557205	1867	1867	1867	1867	32789
273	20240104	154000	13059557205	1867	1867	1867	1867	0
274	20240104	153900	13059557205	1867	1867	1867	1867	0
275	20240104	153800	13059557205	1867	1867	1867	1867	0
276	20240104	153700	13059557205	1867	1867	1867	1867	0
277	20240104	153600	13059557205	1867	1867	1867	1867	0
278	20240104	153500	13059557205	1867	1867	1867	1867	0
279	20240104	153400	13059557205	1867	1867	1867	1867	0
280	20240104	153300	13059557205	1867	1867	1867	1867	0
281	20240104	153200	13059557205	1867	1867	1867	1867	0
282	20240104	153100	13059557205	1867	1867	1867	1867	0
283	20240104	153000	13059557205	1867	1867	1867	1867	32789
284	20240104	152900	12998340142	1872	1872	1872	1872	0
285	20240104	152800	12998340142	1872	1872	1872	1872	0
286	20240104	152700	12998340142	1872	1872	1872	1872	0
287	20240104	152600	12998340142	1872	1872	1872	1872	0
288	20240104	152500	12998340142	1872	1872	1872	1872	0
289	20240104	152400	12998340142	1872	1872	1872	1872	0
290	20240104	152300	12998340142	1872	1872	1872	1872	0
291	20240104	152200	12998340142	1872	1872	1872	1872	0
292	20240104	152100	12998340142	1872	1872	1872	1872	0
293	20240104	152000	12998340142	1872	1872	1872	1872	0
294	20240104	151900	12998340142	1872	1870	1875	1870	5914
295	20240104	151800	12987262189	1871	1872	1872	1865	8381
296	20240104	151700	12971591388	1873	1868	1874	1868	18357
297	20240104	151600	12937245766	1867	1868	1870	1864	17560
298	20240104	151500	12904480858	1870	1868	1871	1866	11158
299	20240104	151400	12883620636	1868	1869	1870	1867	3525
300	20240104	151300	12877034239	1870	1871	1872	1870	20224
301	20240104	151200	12839214005	1871	1870	1872	1857	19061
302	20240104	151100	12803613649	1870	1870	1871	1867	4223
303	20240104	151000	12795723872	1871	1869	1872	1868	7528
304	20240104	150900	12781645153	1869	1868	1869	1867	3598
305	20240104	150800	12774923457	1868	1870	1870	1867	2802
306	20240104	150700	12769689851	1870	1869	1870	1867	7098
307	20240104	150600	12756435558	1866	1868	1871	1866	3185
308	20240104	150500	12750483903	1867	1869	1872	1865	20097
309	20240104	150400	12712993000	1871	1862	1871	1862	13517
310	20240104	150300	12687755422	1864	1868	1868	1853	80179
311	20240104	150200	12538545183	1864	1873	1873	1864	10240
312	20240104	150100	12519420907	1873	1868	1873	1867	3796
313	20240104	150000	12512322302	1868	1870	1870	1865	2969
314	20240104	145900	12506775555	1871	1867	1871	1864	9095
315	20240104	145800	12489777522	1865	1861	1865	1861	7048
316	20240104	145700	12476655515	1861	1863	1866	1860	28485
317	20240104	145600	12423623700	1865	1865	1867	1861	34851
318	20240104	145500	12358670551	1866	1862	1870	1862	30456
319	20240104	145400	12301868026	1862	1865	1868	1861	21325
320	20240104	145300	12262123635	1865	1861	1870	1861	34585
321	20240104	145200	12197690194	1862	1869	1869	1860	25537
322	20240104	145100	12150130275	1868	1867	1872	1865	10298
323	20240104	145000	12130895233	1866	1864	1867	1862	14812
324	20240104	144900	12103278627	1863	1868	1869	1861	47873
325	20240104	144800	12014069448	1868	1873	1873	1864	15999
326	20240104	144700	11984205699	1874	1869	1875	1864	31539
327	20240104	144600	11925178267	1868	1863	1878	1863	39864
328	20240104	144500	11850768567	1864	1864	1864	1864	0
329	20240104	144400	11850768567	1864	1872	1872	1864	77143
330	20240104	144300	11706776783	1872	1882	1882	1870	43772
331	20240104	144200	11624703823	1881	1882	1886	1876	31566
332	20240104	144100	11565286995	1880	1873	1880	1870	17458
333	20240104	144000	11532576795	1874	1872	1876	1868	79978
334	20240104	143900	11382966887	1873	1883	1884	1871	179537
335	20240104	143800	11045861638	1884	1891	1896	1884	91137
336	20240104	143700	10873519565	1891	1887	1894	1881	143341
337	20240104	143600	10603005158	1886	1899	1899	1881	210047
338	20240104	143500	10206880576	1899	1920	1925	1878	528721
339	20240104	143400	9202814464	1920	2030	2055	1917	1147367
340	20240104	143300	6949576012	2015	2070	2090	2010	777962
341	20240104	143200	5345666247	2010	2010	2010	2010	0
342	20240104	143100	5345666247	2010	1929	2010	1905	473020
343	20240104	143000	4415084422	1929	1922	1949	1913	117739
344	20240104	142900	4186965571	1923	1915	1923	1913	1737
345	20240104	142800	4183635326	1915	1919	1922	1915	2729
346	20240104	142700	4178400499	1924	1923	1925	1919	1930
347	20240104	142600	4174692928	1925	1921	1926	1921	1731
348	20240104	142500	4171362340	1927	1922	1928	1921	6914
349	20240104	142400	4158068961	1928	1925	1929	1922	3853
350	20240104	142300	4150659181	1930	1932	1932	1924	625
351	20240104	142200	4149456323	1924	1934	1934	1923	951
352	20240104	142100	4147625996	1934	1931	1938	1925	25767
353	20240104	142000	4097776155	1931	1925	1933	1923	29967
354	20240104	141900	4040021309	1924	1921	1925	1913	11924
355	20240104	141800	4017085055	1924	1925	1925	1924	2
356	20240104	141700	4017081206	1910	1909	1927	1905	41368
357	20240104	141600	3937866571	1906	1909	1909	1906	9485
358	20240104	141500	3919780229	1909	1910	1915	1909	3099
359	20240104	141400	3913860954	1916	1911	1917	1910	9285
360	20240104	141300	3896097621	1911	1911	1915	1910	6045
361	20240104	141200	3884539427	1915	1915	1915	1911	383
362	20240104	141100	3883806666	1915	1918	1918	1908	8742
363	20240104	141000	3867106595	1918	1926	1928	1917	1524
364	20240104	140900	3864177625	1926	1914	1930	1914	7590
365	20240104	140800	3849561624	1915	1909	1915	1908	1380
366	20240104	140700	3846923327	1907	1923	1924	1905	22967
367	20240104	140600	3803013232	1917	1935	1943	1917	36478
368	20240104	140500	3732842853	1928	1927	1937	1922	8176
369	20240104	140400	3717086110	1928	1941	1941	1927	11004
370	20240104	140300	3695853521	1930	1928	1944	1924	13909
371	20240104	140200	3668983394	1934	1916	1946	1915	37354
372	20240104	140100	3596705207	1915	1912	1916	1908	1716
373	20240104	140000	3593423714	1912	1910	1923	1910	34672
374	20240104	135900	3527135025	1910	1948	1949	1910	84129
375	20240104	135800	3364601460	1944	1949	1968	1940	73613
376	20240104	135700	3220909601	1954	1928	1971	1928	174720
377	20240104	135600	2880673352	1929	1916	1929	1903	71996
378	20240104	135500	2742782277	1917	1907	1949	1907	103162
379	20240104	135400	2544199711	1909	1893	1909	1893	86983
380	20240104	135300	2378629583	1892	1883	1893	1883	29255
381	20240104	135200	2323388778	1883	1870	1883	1870	13450
382	20240104	135100	2298114413	1876	1874	1876	1870	4778
383	20240104	135000	2289163764	1877	1874	1877	1874	1097
384	20240104	134900	2287107395	1874	1868	1874	1868	5390
385	20240104	134800	2277033084	1868	1866	1869	1865	4462
386	20240104	134700	2268699346	1875	1871	1879	1866	4389
387	20240104	134600	2260495715	1871	1881	1881	1871	8366
388	20240104	134500	2244821583	1881	1879	1883	1875	3861
389	20240104	134400	2237562989	1879	1871	1879	1870	8053
390	20240104	134300	2222488006	1870	1874	1874	1869	5488
391	20240104	134200	2212205544	1881	1875	1884	1875	4166
392	20240104	134100	2204372413	1871	1878	1880	1865	5505
393	20240104	134000	2194072509	1885	1869	1887	1869	22091
394	20240104	133900	2152512608	1868	1871	1882	1868	15481
395	20240104	133800	2123461743	1870	1871	1876	1864	18125
396	20240104	133700	2089556429	1871	1859	1871	1853	19592
397	20240104	133600	2053052504	1859	1852	1860	1851	6647
398	20240104	133500	2040709297	1852	1851	1858	1851	17989
399	20240104	133400	2007350893	1851	1859	1859	1850	10091
400	20240104	133300	1988660320	1851	1837	1859	1832	26453
401	20240104	133200	1939888095	1837	1836	1839	1833	24201
402	20240104	133100	1895475749	1836	1837	1847	1836	29762
403	20240104	133000	1840781730	1839	1845	1847	1830	112675
404	20240104	132900	1633598729	1845	1948	1948	1842	256022
405	20240104	132800	1153829538	1953	1866	1990	1859	388074
406	20240104	132700	403914336	1849	1853	1867	1849	4891
407	20240104	132600	394864691	1853	1870	1870	1853	1785
408	20240104	132500	391528470	1870	1850	1870	1850	1879
409	20240104	132400	388031845	1864	1864	1864	1850	6002
410	20240104	132300	376855520	1864	1863	1878	1862	5840
411	20240104	132200	365926941	1868	1865	1879	1864	12469
412	20240104	132100	342568573	1875	1847	1879	1847	35476
413	20240104	132000	276363825	1847	1832	1848	1832	18683
414	20240104	131900	241949360	1830	1830	1830	1830	0
415	20240104	131800	241949360	1830	1830	1830	1830	600
416	20240104	131700	240851360	1829	1829	1829	1829	3908
417	20240104	131600	233703628	1830	1830	1830	1830	0
418	20240104	131500	233703628	1830	1830	1830	1830	0
419	20240104	131400	233703628	1830	1830	1830	1830	0
420	20240104	131300	233703628	1830	1830	1830	1830	0
421	20240104	131200	233703628	1830	1830	1830	1830	0
422	20240104	131100	233703628	1830	1830	1830	1830	0
423	20240104	131000	233703628	1830	1830	1830	1830	0
424	20240104	130900	233703628	1830	1830	1830	1830	500
425	20240104	130800	232788628	1830	1830	1830	1830	5
426	20240104	130700	232779478	1827	1827	1827	1827	0
427	20240104	130600	232779478	1827	1827	1827	1827	131
428	20240104	130500	232540141	1832	1832	1832	1832	0
429	20240104	130400	232540141	1832	1832	1832	1832	0
430	20240104	130300	232540141	1832	1832	1832	1832	54
431	20240104	130200	232441213	1825	1825	1825	1825	0
432	20240104	130100	232441213	1825	1825	1825	1825	0
433	20240104	130000	232441213	1825	1825	1825	1825	0
434	20240104	125900	232441213	1825	1825	1825	1825	0
435	20240104	125800	232441213	1825	1825	1825	1825	0
436	20240104	125700	232441213	1825	1825	1825	1825	0
437	20240104	125600	232441213	1825	1825	1825	1825	0
438	20240104	125500	232441213	1825	1825	1825	1825	0
439	20240104	125400	232441213	1825	1825	1825	1825	500
440	20240104	125300	231528713	1832	1832	1832	1832	0
441	20240104	125200	231528713	1832	1832	1832	1832	1000
442	20240104	125100	229696713	1832	1832	1832	1832	597
443	20240104	125000	228603009	1832	1832	1832	1832	0
444	20240104	124900	228603009	1832	1832	1832	1832	0
445	20240104	124800	228603009	1832	1832	1832	1832	0
446	20240104	124700	228603009	1832	1832	1832	1832	0
447	20240104	124600	228603009	1832	1829	1832	1829	10
448	20240104	124500	228584711	1829	1829	1829	1829	0
449	20240104	124400	228584711	1829	1829	1829	1829	0
450	20240104	124300	228584711	1829	1829	1829	1829	0
451	20240104	124200	228584711	1829	1829	1829	1829	0
452	20240104	124100	228584711	1829	1829	1829	1829	0
453	20240104	124000	228584711	1829	1825	1829	1825	2
454	20240104	123900	228581057	1824	1824	1824	1824	0
455	20240104	123800	228581057	1824	1824	1824	1824	0
456	20240104	123700	228581057	1824	1824	1824	1824	0
457	20240104	123600	228581057	1824	1824	1824	1824	0
458	20240104	123500	228581057	1824	1824	1824	1824	0
459	20240104	123400	228581057	1824	1824	1824	1824	0
460	20240104	123300	228581057	1824	1824	1824	1824	0
461	20240104	123200	228581057	1824	1824	1824	1824	0
462	20240104	123100	228581057	1824	1824	1824	1824	0
463	20240104	123000	228581057	1824	1824	1824	1824	11
464	20240104	122900	228560993	1824	1824	1824	1824	1
465	20240104	122800	228559169	1833	1833	1833	1833	0
466	20240104	122700	228559169	1833	1833	1833	1833	0
467	20240104	122600	228559169	1833	1833	1833	1833	0
468	20240104	122500	228559169	1833	1833	1833	1833	0
469	20240104	122400	228559169	1833	1833	1833	1833	0
470	20240104	122300	228559169	1833	1833	1833	1833	0
471	20240104	122200	228559169	1833	1833	1833	1833	100
472	20240104	122100	228375869	1833	1833	1833	1833	0
473	20240104	122000	228375869	1833	1833	1833	1833	1
474	20240104	121900	228374036	1824	1824	1824	1824	5
475	20240104	121800	228364916	1825	1826	1826	1825	10000
476	20240104	121700	210113806	1826	1826	1826	1826	0
477	20240104	121600	210113806	1826	1826	1826	1826	0
478	20240104	121500	210113806	1826	1826	1826	1826	0
479	20240104	121400	210113806	1826	1829	1829	1826	4089
480	20240104	121300	202645420	1833	1833	1833	1833	0
481	20240104	121200	202645420	1833	1833	1833	1833	0
482	20240104	121100	202645420	1833	1833	1833	1833	0
483	20240104	121000	202645420	1833	1833	1833	1833	0
484	20240104	120900	202645420	1833	1833	1833	1833	0
485	20240104	120800	202645420	1833	1833	1833	1833	3
486	20240104	120700	202639921	1833	1833	1833	1833	0
487	20240104	120600	202639921	1833	1833	1833	1833	0
488	20240104	120500	202639921	1833	1833	1833	1833	1
489	20240104	120400	202638088	1826	1826	1826	1826	0
490	20240104	120300	202638088	1826	1826	1826	1826	0
491	20240104	120200	202638088	1826	1826	1826	1826	0
492	20240104	120100	202638088	1826	1826	1826	1826	0
493	20240104	120000	202638088	1826	1826	1826	1826	0
494	20240104	115900	202638088	1826	1826	1826	1826	0
495	20240104	115800	202638088	1826	1830	1830	1826	10160
496	20240104	115700	184081115	1830	1830	1830	1830	0
497	20240104	115600	184081115	1830	1830	1830	1830	610
498	20240104	115500	182964815	1830	1830	1830	1829	443
499	20240104	115400	182154126	1830	1830	1830	1830	78
500	20240104	115300	182011386	1835	1835	1835	1835	6
501	20240104	115200	182000376	1836	1836	1836	1836	580
502	20240104	115100	180935496	1836	1836	1836	1836	1
503	20240104	115000	180933660	1837	1837	1837	1837	0
504	20240104	114900	180933660	1837	1837	1837	1837	1987
505	20240104	114800	177283541	1837	1837	1837	1837	0
506	20240104	114700	177283541	1837	1835	1837	1835	2101
507	20240104	114600	173424449	1836	1835	1836	1835	200
508	20240104	114500	173057396	1835	1835	1835	1835	820
509	20240104	114400	171552696	1835	1835	1835	1835	2
510	20240104	114300	171549026	1835	1827	1835	1827	1387
511	20240104	114200	169005297	1827	1827	1827	1827	127
512	20240104	114100	168773268	1827	1828	1828	1827	402
513	20240104	114000	168038513	1829	1829	1829	1829	2
514	20240104	113900	168034855	1830	1830	1830	1830	9
515	20240104	113800	168018385	1830	1830	1830	1830	2891
516	20240104	113700	162727855	1830	1830	1830	1830	3
517	20240104	113600	162722365	1833	1833	1833	1833	44
518	20240104	113500	162641713	1830	1833	1833	1830	130
519	20240104	113400	162403663	1833	1833	1833	1833	50
520	20240104	113300	162312013	1833	1833	1833	1833	2
521	20240104	113200	162308347	1833	1833	1833	1833	26
522	20240104	113100	162260689	1830	1830	1830	1830	0
523	20240104	113000	162260689	1830	1830	1830	1830	0
524	20240104	112900	162260689	1830	1830	1830	1830	2
525	20240104	112800	162257029	1830	1830	1830	1830	0
526	20240104	112700	162257029	1830	1830	1830	1830	585
527	20240104	112600	161186479	1830	1830	1830	1830	0
528	20240104	112500	161186479	1830	1830	1830	1830	0
529	20240104	112400	161186479	1830	1830	1830	1830	435
530	20240104	112300	160390429	1833	1833	1833	1833	553
531	20240104	112200	159376780	1833	1833	1833	1833	0
532	20240104	112100	159376780	1833	1833	1833	1833	0
533	20240104	112000	159376780	1833	1833	1833	1833	0
534	20240104	111900	159376780	1833	1833	1833	1833	0
535	20240104	111800	159376780	1833	1833	1833	1833	0
536	20240104	111700	159376780	1833	1833	1833	1833	30
537	20240104	111600	159321790	1831	1831	1831	1831	0
538	20240104	111500	159321790	1831	1831	1831	1831	0
539	20240104	111400	159321790	1831	1831	1831	1831	76
540	20240104	111300	159182634	1832	1832	1832	1832	1
541	20240104	111200	159180802	1833	1833	1833	1833	0
542	20240104	111100	159180802	1833	1833	1833	1833	1
543	20240104	111000	159178969	1826	1826	1826	1826	0
544	20240104	110900	159178969	1826	1826	1826	1826	0
545	20240104	110800	159178969	1826	1827	1832	1826	1599
546	20240104	110700	156253906	1832	1832	1832	1832	0
547	20240104	110600	156253906	1832	1832	1832	1832	0
548	20240104	110500	156253906	1832	1832	1832	1832	0
549	20240104	110400	156253906	1832	1832	1832	1832	500
550	20240104	110300	155337906	1832	1832	1832	1832	0
551	20240104	110200	155337906	1832	1832	1832	1832	90
552	20240104	110100	155173026	1825	1825	1825	1825	0
553	20240104	110000	155173026	1825	1825	1825	1825	0
554	20240104	105900	155173026	1825	1826	1826	1825	300
555	20240104	105800	154625495	1826	1826	1826	1826	0
556	20240104	105700	154625495	1826	1826	1826	1826	0
557	20240104	105600	154625495	1826	1826	1826	1826	0
558	20240104	105500	154625495	1826	1826	1826	1826	1
559	20240104	105400	154623669	1825	1825	1825	1825	0
560	20240104	105300	154623669	1825	1825	1825	1825	0
561	20240104	105200	154623669	1825	1825	1825	1825	0
562	20240104	105100	154623669	1825	1825	1825	1825	42
563	20240104	105000	154547019	1827	1827	1827	1827	0
564	20240104	104900	154547019	1827	1827	1827	1827	0
565	20240104	104800	154547019	1827	1827	1828	1827	2972
566	20240104	104700	149116674	1826	1826	1826	1826	200
567	20240104	104600	148751474	1825	1826	1826	1825	821
568	20240104	104500	147253138	1826	1826	1826	1826	0
569	20240104	104400	147253138	1826	1826	1826	1826	0
570	20240104	104300	147253138	1826	1826	1826	1826	454
571	20240104	104200	146424134	1826	1827	1827	1826	2
572	20240104	104100	146420481	1826	1826	1826	1826	0
573	20240104	104000	146420481	1826	1826	1826	1826	0
574	20240104	103900	146420481	1826	1826	1826	1826	0
575	20240104	103800	146420481	1826	1826	1826	1826	456
576	20240104	103700	145587825	1826	1826	1826	1826	0
577	20240104	103600	145587825	1826	1826	1826	1826	815
578	20240104	103500	144099635	1825	1825	1825	1825	0
579	20240104	103400	144099635	1825	1825	1825	1825	1000
580	20240104	103300	142274635	1826	1826	1826	1826	273
581	20240104	103200	141776137	1826	1826	1826	1826	0
582	20240104	103100	141776137	1826	1826	1826	1826	0
583	20240104	103000	141776137	1826	1826	1826	1826	0
584	20240104	102900	141776137	1826	1826	1826	1826	0
585	20240104	102800	141776137	1826	1823	1826	1823	38
586	20240104	102700	141706782	1826	1826	1826	1824	501
587	20240104	102600	140792632	1823	1823	1823	1823	0
588	20240104	102500	140792632	1823	1823	1823	1823	0
589	20240104	102400	140792632	1823	1823	1823	1823	0
590	20240104	102300	140792632	1823	1823	1823	1823	0
591	20240104	102200	140792632	1823	1823	1823	1823	220
592	20240104	102100	140391572	1823	1823	1823	1823	11
593	20240104	102000	140371519	1824	1824	1824	1824	28
594	20240104	101900	140320447	1825	1825	1825	1825	1
595	20240104	101800	140318622	1826	1826	1826	1826	5
596	20240104	101700	140309492	1827	1827	1827	1827	0
597	20240104	101600	140309492	1827	1827	1827	1827	0
598	20240104	101500	140309492	1827	1827	1827	1827	0
599	20240104	101400	140309492	1827	1827	1827	1827	1
600	20240104	101300	140307665	1824	1824	1824	1824	401
601	20240104	101200	139576241	1824	1824	1824	1824	50
602	20240104	101100	139485041	1827	1827	1827	1827	373
603	20240104	101000	138803570	1828	1828	1828	1828	0
604	20240104	100900	138803570	1828	1830	1830	1828	2462
605	20240104	100800	134303028	1829	1829	1829	1829	273
606	20240104	100700	133803711	1830	1830	1830	1830	0
607	20240104	100600	133803711	1830	1830	1830	1830	0
608	20240104	100500	133803711	1830	1830	1830	1830	0
609	20240104	100400	133803711	1830	1830	1830	1830	10
610	20240104	100300	133785411	1830	1830	1830	1830	100
611	20240104	100200	133602411	1832	1832	1832	1832	0
612	20240104	100100	133602411	1832	1832	1832	1832	3
613	20240104	100000	133596915	1830	1826	1830	1826	6294
614	20240104	095900	122088666	1823	1823	1823	1823	800
615	20240104	095800	120630266	1827	1827	1827	1827	0
616	20240104	095700	120630266	1827	1827	1827	1827	1459
617	20240104	095600	117964673	1827	1827	1827	1827	106
618	20240104	095500	117771011	1828	1828	1828	1828	0
619	20240104	095400	117771011	1828	1828	1828	1828	10
620	20240104	095300	117752731	1828	1828	1828	1828	1
621	20240104	095200	117750903	1822	1828	1828	1821	5663
622	20240104	095100	107433367	1825	1825	1825	1825	49
623	20240104	095000	107343942	1822	1822	1822	1822	0
624	20240104	094900	107343942	1822	1825	1825	1822	3776
625	20240104	094800	100461151	1825	1825	1825	1825	0
626	20240104	094700	100461151	1825	1825	1825	1825	31
627	20240104	094600	100404576	1824	1824	1824	1824	1
628	20240104	094500	100402752	1828	1824	1828	1824	2001
629	20240104	094400	96752924	1828	1828	1828	1828	1
630	20240104	094300	96751096	1828	1824	1828	1823	581
631	20240104	094200	95691835	1824	1824	1824	1824	82
632	20240104	094100	95542267	1824	1824	1824	1824	550
633	20240104	094000	94539067	1824	1829	1829	1824	612
634	20240104	093900	93422711	1824	1824	1824	1824	553
635	20240104	093800	92414039	1829	1829	1829	1829	20
636	20240104	093700	92377459	1829	1829	1829	1829	4
637	20240104	093600	92370143	1829	1829	1829	1829	1
638	20240104	093500	92368314	1823	1823	1823	1823	1
639	20240104	093400	92366491	1823	1823	1823	1823	458
640	20240104	093300	91531557	1823	1823	1830	1823	418
641	20240104	093200	90769345	1831	1831	1831	1831	8
642	20240104	093100	90754697	1831	1831	1831	1831	1
643	20240104	093000	90752866	1822	1825	1825	1822	2000
644	20240104	092900	87105911	1826	1833	1833	1826	182
645	20240104	092800	86773572	1830	1830	1830	1830	0
646	20240104	092700	86773572	1830	1828	1834	1826	1856
647	20240104	092600	83380616	1827	1828	1828	1827	548
648	20240104	092500	82378873	1828	1826	1828	1826	838
649	20240104	092400	80848483	1826	1826	1826	1826	1
650	20240104	092300	80846657	1821	1821	1821	1821	4800
651	20240104	092200	72105857	1821	1825	1825	1821	1405
652	20240104	092100	69542532	1825	1826	1826	1825	1253
653	20240104	092000	67255213	1827	1829	1829	1827	1733
654	20240104	091900	64088910	1831	1831	1831	1831	2
655	20240104	091800	64085248	1831	1831	1831	1831	0
656	20240104	091700	64085248	1831	1835	1835	1831	71
657	20240104	091600	63955163	1835	1831	1835	1830	5728
658	20240104	091500	53466969	1835	1835	1835	1835	0
659	20240104	091400	53466969	1835	1838	1838	1835	1885
660	20240104	091300	50005307	1837	1837	1837	1837	100
661	20240104	091200	49821607	1836	1836	1837	1836	1101
662	20240104	091100	47800170	1836	1831	1836	1830	1711
663	20240104	091000	44668517	1835	1840	1841	1830	7858
664	20240104	090900	30260694	1840	1813	1840	1811	7677
665	20240104	090800	16292354	1812	1812	1820	1812	669
666	20240104	090700	15080062	1812	1815	1815	1812	1652
667	20240104	090600	12084646	1820	1820	1820	1820	29
668	20240104	090500	12031866	1814	1815	1815	1814	53
669	20240104	090400	11935714	1816	1816	1816	1816	10
670	20240104	090300	11917554	1816	1816	1816	1816	300
671	20240104	090200	11372754	1817	1817	1817	1817	297
672	20240104	090100	10833105	1820	1820	1820	1820	0
673	20240104	090000	10833105	1820	1828	1833	1820	5930