KissMeData/053060/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	193500	231238936	1903	1903	1903	1903	1355
3	20240105	193400	231238936	1903	1903	1903	1903	0
4	20240105	193300	231238936	1903	1903	1903	1903	0
5	20240105	193200	231238936	1903	1903	1903	1903	0
6	20240105	193100	231238936	1903	1903	1903	1903	0
7	20240105	193000	231238936	1903	1903	1903	1903	0
8	20240105	192900	231238936	1903	1903	1903	1903	0
9	20240105	192800	231238936	1903	1903	1903	1903	0
10	20240105	192700	231238936	1903	1903	1903	1903	0
11	20240105	192600	231238936	1903	1903	1903	1903	0
12	20240105	192500	231238936	1903	1903	1903	1903	0
13	20240105	192400	231238936	1903	1903	1903	1903	0
14	20240105	192300	231238936	1903	1903	1903	1903	0
15	20240105	192200	231238936	1903	1903	1903	1903	0
16	20240105	192100	231238936	1903	1903	1903	1903	0
17	20240105	192000	231238936	1903	1903	1903	1903	0
18	20240105	191900	231238936	1903	1903	1903	1903	0
19	20240105	191800	231238936	1903	1903	1903	1903	0
20	20240105	191700	231238936	1903	1903	1903	1903	0
21	20240105	191600	231238936	1903	1903	1903	1903	0
22	20240105	191500	231238936	1903	1903	1903	1903	0
23	20240105	191400	231238936	1903	1903	1903	1903	0
24	20240105	191300	231238936	1903	1903	1903	1903	0
25	20240105	191200	231238936	1903	1903	1903	1903	0
26	20240105	191100	231238936	1903	1903	1903	1903	0
27	20240105	191000	231238936	1903	1903	1903	1903	0
28	20240105	190900	231238936	1903	1903	1903	1903	0
29	20240105	190800	231238936	1903	1903	1903	1903	0
30	20240105	190700	231238936	1903	1903	1903	1903	0
31	20240105	190600	231238936	1903	1903	1903	1903	0
32	20240105	190500	231238936	1903	1903	1903	1903	1355
33	20240105	190400	231238936	1903	1903	1903	1903	0
34	20240105	190300	231238936	1903	1903	1903	1903	0
35	20240105	190200	231238936	1903	1903	1903	1903	0
36	20240105	190100	231238936	1903	1903	1903	1903	0
37	20240105	190000	231238936	1903	1903	1903	1903	0
38	20240105	185900	231238936	1903	1903	1903	1903	0
39	20240105	185800	231238936	1903	1903	1903	1903	0
40	20240105	185700	231238936	1903	1903	1903	1903	0
41	20240105	185600	231238936	1903	1903	1903	1903	0
42	20240105	185500	231238936	1903	1903	1903	1903	0
43	20240105	185400	231238936	1903	1903	1903	1903	0
44	20240105	185300	231238936	1903	1903	1903	1903	0
45	20240105	185200	231238936	1903	1903	1903	1903	0
46	20240105	185100	231238936	1903	1903	1903	1903	0
47	20240105	185000	231238936	1903	1903	1903	1903	0
48	20240105	184900	231238936	1903	1903	1903	1903	0
49	20240105	184800	231238936	1903	1903	1903	1903	0
50	20240105	184700	231238936	1903	1903	1903	1903	0
51	20240105	184600	231238936	1903	1903	1903	1903	0
52	20240105	184500	231238936	1903	1903	1903	1903	0
53	20240105	184400	231238936	1903	1903	1903	1903	0
54	20240105	184300	231238936	1903	1903	1903	1903	0
55	20240105	184200	231238936	1903	1903	1903	1903	0
56	20240105	184100	231238936	1903	1903	1903	1903	0
57	20240105	184000	231238936	1903	1903	1903	1903	0
58	20240105	183900	231238936	1903	1903	1903	1903	0
59	20240105	183800	231238936	1903	1903	1903	1903	0
60	20240105	183700	231238936	1903	1903	1903	1903	0
61	20240105	183600	231238936	1903	1903	1903	1903	0
62	20240105	183500	231238936	1903	1903	1903	1903	1355
63	20240105	183400	231238936	1903	1903	1903	1903	0
64	20240105	183300	231238936	1903	1903	1903	1903	0
65	20240105	183200	231238936	1903	1903	1903	1903	0
66	20240105	183100	231238936	1903	1903	1903	1903	0
67	20240105	183000	231238936	1903	1903	1903	1903	0
68	20240105	182900	231238936	1903	1903	1903	1903	0
69	20240105	182800	231238936	1903	1903	1903	1903	0
70	20240105	182700	231238936	1903	1903	1903	1903	0
71	20240105	182600	231238936	1903	1903	1903	1903	0
72	20240105	182500	231238936	1903	1903	1903	1903	0
73	20240105	182400	231238936	1903	1903	1903	1903	0
74	20240105	182300	231238936	1903	1903	1903	1903	0
75	20240105	182200	231238936	1903	1903	1903	1903	0
76	20240105	182100	231238936	1903	1903	1903	1903	0
77	20240105	182000	231238936	1903	1903	1903	1903	0
78	20240105	181900	231238936	1903	1903	1903	1903	0
79	20240105	181800	231238936	1903	1903	1903	1903	0
80	20240105	181700	231238936	1903	1903	1903	1903	0
81	20240105	181600	231238936	1903	1903	1903	1903	0
82	20240105	181500	231238936	1903	1903	1903	1903	0
83	20240105	181400	231238936	1903	1903	1903	1903	0
84	20240105	181300	231238936	1903	1903	1903	1903	0
85	20240105	181200	231238936	1903	1903	1903	1903	0
86	20240105	181100	231238936	1903	1903	1903	1903	0
87	20240105	181000	231238936	1903	1903	1903	1903	0
88	20240105	180900	231238936	1903	1903	1903	1903	0
89	20240105	180800	231238936	1903	1903	1903	1903	0
90	20240105	180700	231238936	1903	1903	1903	1903	0
91	20240105	180600	231238936	1903	1903	1903	1903	0
92	20240105	180500	231238936	1903	1903	1903	1903	1355
93	20240105	180400	231238936	1903	1903	1903	1903	0
94	20240105	180300	231238936	1903	1903	1903	1903	0
95	20240105	180200	231238936	1903	1903	1903	1903	0
96	20240105	180100	231238936	1903	1903	1903	1903	0
97	20240105	180000	231238936	1903	1903	1903	1903	0
98	20240105	175900	231238936	1903	1903	1903	1903	0
99	20240105	175800	231238936	1903	1903	1903	1903	0
100	20240105	175700	231238936	1903	1903	1903	1903	0
101	20240105	175600	231238936	1903	1903	1903	1903	0
102	20240105	175500	231238936	1903	1903	1903	1903	0
103	20240105	175400	231238936	1903	1903	1903	1903	0
104	20240105	175300	231238936	1903	1903	1903	1903	0
105	20240105	175200	231238936	1903	1903	1903	1903	0
106	20240105	175100	231238936	1903	1903	1903	1903	0
107	20240105	175000	231238936	1903	1903	1903	1903	0
108	20240105	174900	231238936	1903	1903	1903	1903	0
109	20240105	174800	231238936	1903	1903	1903	1903	0
110	20240105	174700	231238936	1903	1903	1903	1903	0
111	20240105	174600	231238936	1903	1903	1903	1903	0
112	20240105	174500	231238936	1903	1903	1903	1903	0
113	20240105	174400	231238936	1903	1903	1903	1903	0
114	20240105	174300	231238936	1903	1903	1903	1903	0
115	20240105	174200	231238936	1903	1903	1903	1903	0
116	20240105	174100	231238936	1903	1903	1903	1903	0
117	20240105	174000	231238936	1903	1903	1903	1903	0
118	20240105	173900	231238936	1903	1903	1903	1903	0
119	20240105	173800	231238936	1903	1903	1903	1903	0
120	20240105	173700	231238936	1903	1903	1903	1903	0
121	20240105	173600	231238936	1903	1903	1903	1903	0
122	20240105	173500	231238936	1903	1903	1903	1903	1355
123	20240105	173400	231238936	1903	1903	1903	1903	0
124	20240105	173300	231238936	1903	1903	1903	1903	0
125	20240105	173200	231238936	1903	1903	1903	1903	0
126	20240105	173100	231238936	1903	1903	1903	1903	0
127	20240105	173000	231238936	1903	1903	1903	1903	0
128	20240105	172900	231238936	1903	1903	1903	1903	0
129	20240105	172800	231238936	1903	1903	1903	1903	0
130	20240105	172700	231238936	1903	1903	1903	1903	0
131	20240105	172600	231238936	1903	1903	1903	1903	0
132	20240105	172500	231238936	1903	1903	1903	1903	0
133	20240105	172400	231238936	1903	1903	1903	1903	0
134	20240105	172300	231238936	1903	1903	1903	1903	0
135	20240105	172200	231238936	1903	1903	1903	1903	0
136	20240105	172100	231238936	1903	1903	1903	1903	0
137	20240105	172000	231238936	1903	1903	1903	1903	0
138	20240105	171900	231238936	1903	1903	1903	1903	0
139	20240105	171800	231238936	1903	1903	1903	1903	0
140	20240105	171700	231238936	1903	1903	1903	1903	0
141	20240105	171600	231238936	1903	1903	1903	1903	0
142	20240105	171500	231238936	1903	1903	1903	1903	0
143	20240105	171400	231238936	1903	1903	1903	1903	0
144	20240105	171300	231238936	1903	1903	1903	1903	0
145	20240105	171200	231238936	1903	1903	1903	1903	0
146	20240105	171100	231238936	1903	1903	1903	1903	0
147	20240105	171000	231238936	1903	1903	1903	1903	0
148	20240105	170900	231238936	1903	1903	1903	1903	0
149	20240105	170800	231238936	1903	1903	1903	1903	0
150	20240105	170700	231238936	1903	1903	1903	1903	0
151	20240105	170600	231238936	1903	1903	1903	1903	0
152	20240105	170500	231238936	1903	1903	1903	1903	1355
153	20240105	170400	231238936	1903	1903	1903	1903	0
154	20240105	170300	231238936	1903	1903	1903	1903	0
155	20240105	170200	231238936	1903	1903	1903	1903	0
156	20240105	170100	231238936	1903	1903	1903	1903	0
157	20240105	170000	231238936	1903	1903	1903	1903	0
158	20240105	165900	231238936	1903	1903	1903	1903	0
159	20240105	165800	231238936	1903	1903	1903	1903	0
160	20240105	165700	231238936	1903	1903	1903	1903	0
161	20240105	165600	231238936	1903	1903	1903	1903	0
162	20240105	165500	231238936	1903	1903	1903	1903	0
163	20240105	165400	231238936	1903	1903	1903	1903	0
164	20240105	165300	231238936	1903	1903	1903	1903	0
165	20240105	165200	231238936	1903	1903	1903	1903	0
166	20240105	165100	231238936	1903	1903	1903	1903	0
167	20240105	165000	231238936	1903	1903	1903	1903	0
168	20240105	164900	231238936	1903	1903	1903	1903	0
169	20240105	164800	231238936	1903	1903	1903	1903	0
170	20240105	164700	231238936	1903	1903	1903	1903	0
171	20240105	164600	231238936	1903	1903	1903	1903	0
172	20240105	164500	231238936	1903	1903	1903	1903	0
173	20240105	164400	231238936	1903	1903	1903	1903	0
174	20240105	164300	231238936	1903	1903	1903	1903	0
175	20240105	164200	231238936	1903	1903	1903	1903	0
176	20240105	164100	231238936	1903	1903	1903	1903	0
177	20240105	164000	231238936	1903	1903	1903	1903	0
178	20240105	163900	231238936	1903	1903	1903	1903	0
179	20240105	163800	231238936	1903	1903	1903	1903	0
180	20240105	163700	231238936	1903	1903	1903	1903	0
181	20240105	163600	231238936	1903	1903	1903	1903	0
182	20240105	163500	231238936	1903	1903	1903	1903	1355
183	20240105	163400	231238936	1903	1903	1903	1903	0
184	20240105	163300	231238936	1903	1903	1903	1903	0
185	20240105	163200	231238936	1903	1903	1903	1903	0
186	20240105	163100	231238936	1903	1903	1903	1903	0
187	20240105	163000	231238936	1903	1903	1903	1903	0
188	20240105	162900	231238936	1903	1903	1903	1903	0
189	20240105	162800	231238936	1903	1903	1903	1903	0
190	20240105	162700	231238936	1903	1903	1903	1903	0
191	20240105	162600	231238936	1903	1903	1903	1903	0
192	20240105	162500	231238936	1903	1903	1903	1903	0
193	20240105	162400	231238936	1903	1903	1903	1903	0
194	20240105	162300	231238936	1903	1903	1903	1903	0
195	20240105	162200	231238936	1903	1903	1903	1903	0
196	20240105	162100	231238936	1903	1903	1903	1903	0
197	20240105	162000	231238936	1903	1903	1903	1903	0
198	20240105	161900	231238936	1903	1903	1903	1903	0
199	20240105	161800	231238936	1903	1903	1903	1903	0
200	20240105	161700	231238936	1903	1903	1903	1903	0
201	20240105	161600	231238936	1903	1903	1903	1903	0
202	20240105	161500	231238936	1903	1903	1903	1903	0
203	20240105	161400	231238936	1903	1903	1903	1903	0
204	20240105	161300	231238936	1903	1903	1903	1903	0
205	20240105	161200	231238936	1903	1903	1903	1903	0
206	20240105	161100	231238936	1903	1903	1903	1903	0
207	20240105	161000	231238936	1903	1903	1903	1903	0
208	20240105	160900	231238936	1903	1903	1903	1903	0
209	20240105	160800	231238936	1903	1903	1903	1903	0
210	20240105	160700	231238936	1903	1903	1903	1903	0
211	20240105	160600	231238936	1903	1903	1903	1903	0
212	20240105	160500	231238936	1903	1903	1903	1903	1355
213	20240105	160400	231238936	1903	1903	1903	1903	0
214	20240105	160300	231238936	1903	1903	1903	1903	0
215	20240105	160200	231238936	1903	1903	1903	1903	0
216	20240105	160100	231238936	1903	1903	1903	1903	0
217	20240105	160000	231238936	1903	1903	1903	1903	0
218	20240105	155900	231238936	1903	1903	1903	1903	0
219	20240105	155800	231238936	1903	1903	1903	1903	0
220	20240105	155700	231238936	1903	1903	1903	1903	0
221	20240105	155600	231238936	1903	1903	1903	1903	0
222	20240105	155500	231238936	1903	1903	1903	1903	0
223	20240105	155400	231238936	1903	1903	1903	1903	0
224	20240105	155300	231238936	1903	1903	1903	1903	0
225	20240105	155200	231238936	1903	1903	1903	1903	0
226	20240105	155100	231238936	1903	1903	1903	1903	0
227	20240105	155000	231238936	1903	1903	1903	1903	0
228	20240105	154900	231238936	1903	1903	1903	1903	0
229	20240105	154800	231238936	1903	1903	1903	1903	0
230	20240105	154700	231238936	1903	1903	1903	1903	0
231	20240105	154600	231238936	1903	1903	1903	1903	0
232	20240105	154500	231238936	1903	1903	1903	1903	0
233	20240105	154400	231238936	1903	1903	1903	1903	0
234	20240105	154300	231238936	1903	1903	1903	1903	0
235	20240105	154200	231238936	1903	1903	1903	1903	0
236	20240105	154100	231238936	1903	1903	1903	1903	0
237	20240105	154000	231238936	1903	1903	1903	1903	0
238	20240105	153900	231238936	1903	1903	1903	1903	0
239	20240105	153800	231238936	1903	1903	1903	1903	0
240	20240105	153700	231238936	1903	1903	1903	1903	0
241	20240105	153600	231238936	1903	1903	1903	1903	0
242	20240105	153500	231238936	1903	1903	1903	1903	1355
243	20240105	153400	231238936	1903	1903	1903	1903	0
244	20240105	153300	231238936	1903	1903	1903	1903	0
245	20240105	153200	231238936	1903	1903	1903	1903	0
246	20240105	153100	231238936	1903	1903	1903	1903	0
247	20240105	153000	231238936	1903	1903	1903	1903	1355
248	20240105	152900	228660371	1898	1898	1898	1898	0
249	20240105	152800	228660371	1898	1898	1898	1898	0
250	20240105	152700	228660371	1898	1898	1898	1898	0
251	20240105	152600	228660371	1898	1898	1898	1898	0
252	20240105	152500	228660371	1898	1898	1898	1898	0
253	20240105	152400	228660371	1898	1898	1898	1898	0
254	20240105	152300	228660371	1898	1898	1898	1898	0
255	20240105	152200	228660371	1898	1898	1898	1898	0
256	20240105	152100	228660371	1898	1898	1898	1898	0
257	20240105	152000	228660371	1898	1898	1898	1898	0
258	20240105	151900	228660371	1898	1900	1900	1898	194
259	20240105	151800	228292019	1903	1903	1903	1903	5
260	20240105	151700	228282504	1901	1900	1904	1900	822
261	20240105	151600	226718026	1900	1900	1900	1900	16
262	20240105	151500	226687626	1900	1900	1900	1900	4
263	20240105	151400	226680026	1903	1903	1903	1903	0
264	20240105	151300	226680026	1903	1903	1903	1903	210
265	20240105	151200	226280396	1903	1903	1903	1903	65
266	20240105	151100	226156701	1903	1903	1903	1900	588
267	20240105	151000	225037902	1900	1900	1900	1900	5
268	20240105	150900	225028402	1903	1903	1903	1903	0
269	20240105	150800	225028402	1903	1903	1903	1903	43
270	20240105	150700	224946573	1903	1900	1903	1900	25
271	20240105	150600	224899043	1900	1900	1900	1900	0
272	20240105	150500	224899043	1900	1900	1900	1900	2
273	20240105	150400	224895243	1903	1900	1903	1898	938
274	20240105	150300	223114717	1902	1902	1902	1902	0
275	20240105	150200	223114717	1902	1902	1902	1902	14
276	20240105	150100	223088089	1897	1900	1900	1897	593
277	20240105	150000	221962988	1902	1902	1902	1902	0
278	20240105	145900	221962988	1902	1902	1902	1902	3
279	20240105	145800	221957282	1902	1902	1902	1902	19
280	20240105	145700	221921144	1902	1902	1902	1902	5
281	20240105	145600	221911634	1899	1899	1899	1899	1692
282	20240105	145500	218698526	1900	1901	1901	1900	35
283	20240105	145400	218632011	1901	1901	1901	1901	15
284	20240105	145300	218603496	1901	1901	1901	1901	0
285	20240105	145200	218603496	1901	1901	1901	1901	0
286	20240105	145100	218603496	1901	1903	1903	1901	20
287	20240105	145000	218565456	1895	1895	1895	1895	0
288	20240105	144900	218565456	1895	1895	1895	1895	15
289	20240105	144800	218537031	1895	1903	1903	1895	11500
290	20240105	144700	196729312	1904	1904	1904	1904	0
291	20240105	144600	196729312	1904	1904	1904	1904	0
292	20240105	144500	196729312	1904	1904	1904	1904	0
293	20240105	144400	196729312	1904	1903	1904	1903	39
294	20240105	144300	196655086	1903	1903	1903	1903	0
295	20240105	144200	196655086	1903	1903	1903	1903	0
296	20240105	144100	196655086	1903	1903	1903	1903	0
297	20240105	144000	196655086	1903	1903	1903	1903	0
298	20240105	143900	196655086	1903	1903	1903	1903	0
299	20240105	143800	196655086	1903	1903	1903	1903	250
300	20240105	143700	196179336	1903	1903	1903	1903	15
301	20240105	143600	196150791	1903	1903	1903	1903	0
302	20240105	143500	196150791	1903	1903	1903	1903	1
303	20240105	143400	196148888	1904	1904	1904	1904	0
304	20240105	143300	196148888	1904	1904	1904	1904	0
305	20240105	143200	196148888	1904	1904	1904	1904	0
306	20240105	143100	196148888	1904	1902	1904	1902	255
307	20240105	143000	195663855	1903	1903	1903	1903	0
308	20240105	142900	195663855	1903	1903	1903	1903	0
309	20240105	142800	195663855	1903	1901	1903	1901	190
310	20240105	142700	195302315	1901	1902	1902	1901	30
311	20240105	142600	195245275	1904	1904	1904	1904	0
312	20240105	142500	195245275	1904	1904	1904	1904	0
313	20240105	142400	195245275	1904	1904	1904	1904	0
314	20240105	142300	195245275	1904	1904	1904	1904	0
315	20240105	142200	195245275	1904	1904	1904	1904	0
316	20240105	142100	195245275	1904	1902	1904	1902	110
317	20240105	142000	195036035	1902	1902	1902	1902	100
318	20240105	141900	194845835	1903	1905	1905	1903	150
319	20240105	141800	194560295	1909	1909	1909	1909	10
320	20240105	141700	194541205	1898	1898	1898	1898	0
321	20240105	141600	194541205	1898	1898	1898	1898	15
322	20240105	141500	194512735	1898	1898	1898	1898	1
323	20240105	141400	194510837	1899	1907	1907	1899	12165
324	20240105	141300	171397663	1909	1909	1909	1909	0
325	20240105	141200	171397663	1909	1909	1909	1909	0
326	20240105	141100	171397663	1909	1909	1909	1909	2
327	20240105	141000	171393845	1907	1907	1907	1907	15
328	20240105	140900	171365240	1907	1907	1907	1907	100
329	20240105	140800	171174540	1909	1909	1909	1909	10
330	20240105	140700	171155450	1907	1907	1907	1907	15
331	20240105	140600	171126845	1907	1908	1908	1907	1861
332	20240105	140500	167577618	1908	1908	1908	1908	237
333	20240105	140400	167125422	1908	1908	1908	1908	262
334	20240105	140300	166625526	1908	1908	1908	1908	52
335	20240105	140200	166526310	1908	1905	1908	1903	201
336	20240105	140100	166143672	1908	1905	1908	1905	1484
337	20240105	140000	163312245	1905	1906	1906	1905	467
338	20240105	135900	162422378	1911	1911	1911	1911	0
339	20240105	135800	162422378	1911	1906	1911	1906	457
340	20240105	135700	161549475	1906	1906	1906	1906	0
341	20240105	135600	161549475	1906	1906	1906	1906	0
342	20240105	135500	161549475	1906	1906	1906	1906	16
343	20240105	135400	161518979	1912	1912	1912	1912	0
344	20240105	135300	161518979	1912	1912	1912	1912	0
345	20240105	135200	161518979	1912	1912	1912	1912	0
346	20240105	135100	161518979	1912	1912	1912	1912	0
347	20240105	135000	161518979	1912	1909	1912	1909	989
348	20240105	134900	159628847	1904	1904	1904	1904	15
349	20240105	134800	159600287	1904	1904	1904	1904	0
350	20240105	134700	159600287	1904	1907	1907	1904	141
351	20240105	134600	159331682	1911	1911	1911	1911	0
352	20240105	134500	159331682	1911	1911	1911	1911	0
353	20240105	134400	159331682	1911	1911	1911	1911	0
354	20240105	134300	159331682	1911	1911	1911	1911	0
355	20240105	134200	159331682	1911	1911	1911	1911	0
356	20240105	134100	159331682	1911	1911	1911	1911	0
357	20240105	134000	159331682	1911	1911	1911	1911	0
358	20240105	133900	159331682	1911	1911	1911	1911	0
359	20240105	133800	159331682	1911	1911	1911	1911	0
360	20240105	133700	159331682	1911	1906	1911	1906	1836
361	20240105	133600	155824381	1906	1906	1906	1906	0
362	20240105	133500	155824381	1906	1905	1906	1905	3
363	20240105	133400	155818664	1905	1904	1905	1904	45
364	20240105	133300	155732954	1904	1903	1904	1903	159
365	20240105	133200	155430274	1903	1903	1903	1903	0
366	20240105	133100	155430274	1903	1903	1903	1903	2
367	20240105	133000	155426468	1903	1903	1903	1903	24
368	20240105	132900	155380796	1904	1904	1904	1904	177
369	20240105	132800	155043788	1904	1904	1904	1904	0
370	20240105	132700	155043788	1904	1904	1904	1904	2
371	20240105	132600	155039980	1904	1904	1904	1904	0
372	20240105	132500	155039980	1904	1904	1904	1904	2
373	20240105	132400	155036172	1904	1904	1904	1904	0
374	20240105	132300	155036172	1904	1904	1904	1904	2
375	20240105	132200	155032364	1904	1904	1904	1904	0
376	20240105	132100	155032364	1904	1904	1904	1904	2
377	20240105	132000	155028556	1904	1904	1904	1904	0
378	20240105	131900	155028556	1904	1904	1904	1904	2
379	20240105	131800	155024748	1904	1905	1905	1904	286
380	20240105	131700	154479941	1905	1905	1905	1905	2
381	20240105	131600	154476131	1905	1905	1905	1905	0
382	20240105	131500	154476131	1905	1904	1905	1904	3
383	20240105	131400	154470417	1905	1905	1905	1905	10
384	20240105	131300	154451367	1905	1905	1905	1905	2
385	20240105	131200	154447557	1905	1905	1905	1905	0
386	20240105	131100	154447557	1905	1905	1905	1905	4
387	20240105	131000	154439937	1902	1906	1906	1902	180
388	20240105	130900	154097367	1910	1910	1910	1910	2
389	20240105	130800	154093547	1910	1910	1910	1910	0
390	20240105	130700	154093547	1910	1910	1910	1910	2
391	20240105	130600	154089727	1910	1910	1910	1910	0
392	20240105	130500	154089727	1910	1907	1910	1900	2241
393	20240105	130400	149827613	1910	1910	1910	1910	0
394	20240105	130300	149827613	1910	1910	1910	1910	5
395	20240105	130200	149818063	1907	1908	1911	1907	730
396	20240105	130100	148424003	1910	1910	1910	1910	2
397	20240105	130000	148420183	1911	1911	1911	1911	0
398	20240105	125900	148420183	1911	1911	1911	1902	1213
399	20240105	125800	146110669	1911	1911	1911	1911	0
400	20240105	125700	146110669	1911	1911	1911	1911	13
401	20240105	125600	146085826	1908	1908	1908	1908	517
402	20240105	125500	145099390	1908	1908	1908	1908	17
403	20240105	125400	145066954	1911	1911	1911	1911	2
404	20240105	125300	145063132	1911	1911	1911	1911	0
405	20240105	125200	145063132	1911	1911	1911	1911	0
406	20240105	125100	145063132	1911	1911	1911	1911	0
407	20240105	125000	145063132	1911	1911	1911	1911	0
408	20240105	124900	145063132	1911	1906	1911	1906	21
409	20240105	124800	145023081	1906	1906	1906	1906	0
410	20240105	124700	145023081	1906	1906	1906	1906	181
411	20240105	124600	144678095	1906	1906	1906	1906	16
412	20240105	124500	144647599	1906	1906	1906	1906	136
413	20240105	124400	144388383	1907	1908	1908	1907	150
414	20240105	124300	144102302	1912	1912	1912	1912	0
415	20240105	124200	144102302	1912	1912	1912	1912	0
416	20240105	124100	144102302	1912	1909	1912	1909	129
417	20240105	124000	143855776	1908	1908	1908	1908	16
418	20240105	123900	143825248	1908	1906	1908	1906	271
419	20240105	123800	143308626	1906	1906	1906	1906	80
420	20240105	123700	143156146	1905	1905	1905	1905	16
421	20240105	123600	143125666	1905	1905	1905	1905	619
422	20240105	123500	141946471	1904	1904	1904	1904	1
423	20240105	123400	141944567	1905	1905	1905	1905	0
424	20240105	123300	141944567	1905	1905	1905	1905	0
425	20240105	123200	141944567	1905	1905	1905	1905	13
426	20240105	123100	141919802	1905	1905	1905	1905	23
427	20240105	123000	141875987	1906	1906	1906	1906	0
428	20240105	122900	141875987	1906	1906	1906	1906	500
429	20240105	122800	140922987	1906	1906	1906	1906	45
430	20240105	122700	140837217	1906	1906	1906	1906	21
431	20240105	122600	140797191	1906	1906	1906	1906	5
432	20240105	122500	140787661	1906	1906	1906	1906	0
433	20240105	122400	140787661	1906	1905	1906	1905	30
434	20240105	122300	140730497	1904	1904	1904	1904	687
435	20240105	122200	139422449	1904	1904	1904	1904	0
436	20240105	122100	139422449	1904	1904	1904	1904	0
437	20240105	122000	139422449	1904	1904	1904	1904	0
438	20240105	121900	139422449	1904	1904	1904	1904	109
439	20240105	121800	139214913	1905	1905	1905	1905	24
440	20240105	121700	139169193	1905	1905	1905	1905	0
441	20240105	121600	139169193	1905	1905	1905	1905	0
442	20240105	121500	139169193	1905	1905	1905	1905	1
443	20240105	121400	139167288	1906	1906	1906	1906	0
444	20240105	121300	139167288	1906	1906	1906	1906	0
445	20240105	121200	139167288	1906	1904	1906	1904	120
446	20240105	121100	138938788	1904	1904	1904	1904	200
447	20240105	121000	138557988	1904	1904	1904	1904	16
448	20240105	120900	138527524	1904	1904	1904	1904	0
449	20240105	120800	138527524	1904	1904	1904	1904	126
450	20240105	120700	138287620	1906	1906	1906	1906	1
451	20240105	120600	138285714	1906	1906	1906	1906	100
452	20240105	120500	138095114	1906	1906	1906	1906	0
453	20240105	120400	138095114	1906	1906	1906	1906	0
454	20240105	120300	138095114	1906	1906	1906	1906	0
455	20240105	120200	138095114	1906	1906	1906	1906	0
456	20240105	120100	138095114	1906	1906	1906	1906	0
457	20240105	120000	138095114	1906	1906	1906	1906	141
458	20240105	115900	137826368	1906	1906	1906	1906	70
459	20240105	115800	137692948	1905	1905	1905	1905	16
460	20240105	115700	137662468	1905	1905	1905	1905	0
461	20240105	115600	137662468	1905	1905	1905	1905	1284
462	20240105	115500	135216448	1905	1903	1905	1903	63
463	20240105	115400	135096467	1903	1903	1903	1903	1
464	20240105	115300	135094564	1905	1905	1905	1905	0
465	20240105	115200	135094564	1905	1903	1905	1902	209
466	20240105	115100	134696894	1905	1905	1905	1905	0
467	20240105	115000	134696894	1905	1905	1905	1905	1
468	20240105	114900	134694989	1905	1901	1905	1900	26
469	20240105	114800	134645537	1900	1900	1900	1900	0
470	20240105	114700	134645537	1900	1900	1900	1900	0
471	20240105	114600	134645537	1900	1901	1901	1900	16
472	20240105	114500	134615127	1900	1900	1900	1900	0
473	20240105	114400	134615127	1900	1904	1904	1900	4000
474	20240105	114300	127014659	1906	1906	1906	1906	0
475	20240105	114200	127014659	1906	1906	1906	1906	0
476	20240105	114100	127014659	1906	1906	1906	1906	0
477	20240105	114000	127014659	1906	1906	1906	1906	50
478	20240105	113900	126919359	1907	1903	1907	1903	530
479	20240105	113800	125910729	1907	1907	1907	1907	170
480	20240105	113700	125586539	1900	1900	1901	1900	44
481	20240105	113600	125502921	1900	1904	1904	1900	757
482	20240105	113500	124064089	1904	1904	1904	1904	1
483	20240105	113400	124062185	1907	1907	1907	1907	0
484	20240105	113300	124062185	1907	1907	1907	1907	0
485	20240105	113200	124062185	1907	1907	1907	1907	0
486	20240105	113100	124062185	1907	1907	1907	1907	0
487	20240105	113000	124062185	1907	1906	1907	1901	3268
488	20240105	112900	117843023	1907	1907	1907	1907	0
489	20240105	112800	117843023	1907	1907	1907	1907	170
490	20240105	112700	117518833	1907	1907	1907	1907	100
491	20240105	112600	117328133	1907	1907	1907	1907	0
492	20240105	112500	117328133	1907	1907	1907	1907	100
493	20240105	112400	117137433	1908	1908	1908	1908	80
494	20240105	112300	116984793	1909	1909	1909	1909	0
495	20240105	112200	116984793	1909	1912	1912	1909	76
496	20240105	112100	116839631	1912	1912	1912	1912	0
497	20240105	112000	116839631	1912	1912	1912	1912	311
498	20240105	111900	116244999	1905	1912	1912	1905	2042
499	20240105	111800	112354695	1912	1911	1912	1911	4
500	20240105	111700	112347050	1905	1910	1910	1905	330
501	20240105	111600	111716755	1910	1910	1910	1910	0
502	20240105	111500	111716755	1910	1905	1910	1905	691
503	20240105	111400	110396950	1909	1906	1909	1906	1400
504	20240105	111300	107726667	1906	1905	1906	1905	727
505	20240105	111200	106341043	1905	1905	1905	1905	0
506	20240105	111100	106341043	1905	1905	1905	1905	990
507	20240105	111000	104455093	1905	1905	1905	1905	4
508	20240105	110900	104447473	1905	1905	1905	1905	16
509	20240105	110800	104416993	1901	1901	1901	1901	0
510	20240105	110700	104416993	1901	1903	1903	1901	1000
511	20240105	110600	102515835	1905	1905	1905	1905	1805
512	20240105	110500	99077310	1905	1905	1905	1905	1375
513	20240105	110400	96457935	1905	1905	1905	1905	116
514	20240105	110300	96236955	1905	1905	1905	1905	0
515	20240105	110200	96236955	1905	1905	1905	1905	0
516	20240105	110100	96236955	1905	1905	1905	1905	328
517	20240105	110000	95612115	1905	1905	1905	1905	0
518	20240105	105900	95612115	1905	1905	1905	1905	0
519	20240105	105800	95612115	1905	1905	1905	1905	0
520	20240105	105700	95612115	1905	1904	1905	1904	3000
521	20240105	105600	89897225	1902	1902	1902	1902	0
522	20240105	105500	89897225	1902	1902	1902	1902	505
523	20240105	105400	88936715	1903	1903	1903	1903	1588
524	20240105	105300	85914751	1904	1904	1904	1904	0
525	20240105	105200	85914751	1904	1904	1904	1904	1305
526	20240105	105100	83430031	1904	1904	1904	1904	0
527	20240105	105000	83430031	1904	1904	1904	1904	98
528	20240105	104900	83243439	1906	1906	1906	1906	3
529	20240105	104800	83237721	1907	1907	1907	1907	0
530	20240105	104700	83237721	1907	1907	1907	1907	0
531	20240105	104600	83237721	1907	1907	1907	1907	0
532	20240105	104500	83237721	1907	1907	1907	1907	0
533	20240105	104400	83237721	1907	1907	1907	1907	8
534	20240105	104300	83222465	1904	1904	1904	1904	16
535	20240105	104200	83192001	1904	1904	1904	1904	0
536	20240105	104100	83192001	1904	1904	1904	1904	0
537	20240105	104000	83192001	1904	1904	1904	1904	16
538	20240105	103900	83161537	1904	1904	1904	1903	249
539	20240105	103800	82687534	1907	1907	1907	1907	0
540	20240105	103700	82687534	1907	1907	1907	1907	0
541	20240105	103600	82687534	1907	1907	1907	1907	14
542	20240105	103500	82660836	1906	1904	1906	1904	78
543	20240105	103400	82512172	1907	1907	1907	1907	0
544	20240105	103300	82512172	1907	1907	1907	1907	0
545	20240105	103200	82512172	1907	1907	1907	1907	14
546	20240105	103100	82485474	1903	1906	1906	1903	4300
547	20240105	103000	74296381	1907	1907	1907	1907	483
548	20240105	102900	73375300	1907	1907	1907	1907	0
549	20240105	102800	73375300	1907	1905	1907	1905	329
550	20240105	102700	72748397	1907	1907	1907	1907	0
551	20240105	102600	72748397	1907	1907	1907	1907	500
552	20240105	102500	71794897	1907	1907	1907	1906	1397
553	20240105	102400	69130975	1907	1905	1907	1905	470
554	20240105	102300	68235397	1905	1905	1905	1905	860
555	20240105	102200	66597097	1905	1905	1905	1905	0
556	20240105	102100	66597097	1905	1905	1905	1905	0
557	20240105	102000	66597097	1905	1905	1905	1905	0
558	20240105	101900	66597097	1905	1905	1905	1905	0
559	20240105	101800	66597097	1905	1905	1905	1905	33
560	20240105	101700	66534232	1902	1902	1902	1902	16
561	20240105	101600	66503800	1902	1902	1902	1902	0
562	20240105	101500	66503800	1902	1902	1902	1902	20
563	20240105	101400	66465760	1903	1903	1903	1903	15
564	20240105	101300	66437215	1905	1906	1906	1905	401
565	20240105	101200	65672917	1906	1906	1906	1906	0
566	20240105	101100	65672917	1906	1904	1906	1904	5
567	20240105	101000	65663391	1907	1907	1907	1907	0
568	20240105	100900	65663391	1907	1907	1907	1907	0
569	20240105	100800	65663391	1907	1907	1907	1907	0
570	20240105	100700	65663391	1907	1907	1907	1907	0
571	20240105	100600	65663391	1907	1907	1907	1907	0
572	20240105	100500	65663391	1907	1907	1907	1907	0
573	20240105	100400	65663391	1907	1907	1907	1907	0
574	20240105	100300	65663391	1907	1907	1907	1907	0
575	20240105	100200	65663391	1907	1907	1907	1907	0
576	20240105	100100	65663391	1907	1907	1907	1907	0
577	20240105	100000	65663391	1907	1907	1907	1907	262
578	20240105	095900	65163757	1907	1907	1907	1907	782
579	20240105	095800	63672483	1907	1907	1907	1907	0
580	20240105	095700	63672483	1907	1907	1907	1907	0
581	20240105	095600	63672483	1907	1907	1907	1907	0
582	20240105	095500	63672483	1907	1904	1907	1900	819
583	20240105	095400	62116184	1907	1907	1907	1907	0
584	20240105	095300	62116184	1907	1907	1907	1907	0
585	20240105	095200	62116184	1907	1907	1907	1907	23
586	20240105	095100	62072323	1907	1907	1907	1907	0
587	20240105	095000	62072323	1907	1907	1907	1907	0
588	20240105	094900	62072323	1907	1902	1907	1902	600
589	20240105	094800	60930958	1902	1899	1902	1899	1142
590	20240105	094700	58761685	1899	1899	1899	1899	180
591	20240105	094600	58419865	1899	1898	1899	1896	626
592	20240105	094500	57231733	1899	1898	1899	1898	20
593	20240105	094400	57193769	1897	1897	1897	1897	214
594	20240105	094300	56787811	1897	1897	1897	1897	0
595	20240105	094200	56787811	1897	1897	1897	1897	0
596	20240105	094100	56787811	1897	1897	1897	1897	0
597	20240105	094000	56787811	1897	1897	1897	1897	69
598	20240105	093900	56656918	1897	1897	1897	1897	21
599	20240105	093800	56617081	1897	1897	1897	1894	506
600	20240105	093700	55658048	1897	1897	1897	1897	360
601	20240105	093600	54975128	1898	1898	1898	1898	259
602	20240105	093500	54483546	1898	1898	1898	1898	2
603	20240105	093400	54479750	1899	1899	1899	1899	0
604	20240105	093300	54479750	1899	1899	1899	1899	0
605	20240105	093200	54479750	1899	1897	1899	1897	695
606	20240105	093100	53161315	1899	1899	1899	1899	50
607	20240105	093000	53066365	1899	1899	1899	1899	10
608	20240105	092900	53047375	1899	1899	1899	1899	40
609	20240105	092800	52971415	1899	1898	1899	1898	702
610	20240105	092700	51638969	1899	1894	1899	1893	6206
611	20240105	092600	39873965	1895	1892	1895	1892	1237
612	20240105	092500	37530966	1894	1894	1894	1894	11
613	20240105	092400	37510132	1894	1894	1894	1894	1066
614	20240105	092300	35491128	1894	1894	1894	1894	0
615	20240105	092200	35491128	1894	1893	1894	1893	895
616	20240105	092100	33796236	1894	1894	1894	1894	0
617	20240105	092000	33796236	1894	1894	1894	1894	0
618	20240105	091900	33796236	1894	1894	1894	1894	0
619	20240105	091800	33796236	1894	1894	1894	1894	0
620	20240105	091700	33796236	1894	1894	1894	1894	36
621	20240105	091600	33728052	1891	1891	1891	1891	1290
622	20240105	091500	31288662	1894	1889	1894	1889	1058
623	20240105	091400	29284821	1890	1890	1890	1890	3
624	20240105	091300	29279151	1894	1894	1894	1894	7
625	20240105	091200	29265893	1894	1894	1894	1894	2
626	20240105	091100	29262105	1895	1890	1895	1890	52
627	20240105	091000	29163810	1883	1883	1884	1883	2716
628	20240105	090900	24049382	1883	1884	1884	1883	597
629	20240105	090800	22925035	1890	1885	1890	1885	309
630	20240105	090700	22341175	1886	1887	1887	1886	30
631	20240105	090600	22284585	1890	1884	1890	1884	790
632	20240105	090500	20794665	1884	1884	1891	1884	1456
633	20240105	090400	18046878	1884	1893	1895	1884	897
634	20240105	090300	16356561	1893	1887	1895	1884	149
635	20240105	090200	16074888	1895	1892	1895	1892	714
636	20240105	090100	14723982	1892	1890	1892	1890	134
637	20240105	090000	14470486	1890	1895	1895	1890	2427