KissMeData/005390/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184500	248599871	1824	1824	1824	1824	3993
3	20240110	184400	248599871	1824	1824	1824	1824	0
4	20240110	184300	248599871	1824	1824	1824	1824	0
5	20240110	184200	248599871	1824	1824	1824	1824	0
6	20240110	184100	248599871	1824	1824	1824	1824	0
7	20240110	184000	248599871	1824	1824	1824	1824	0
8	20240110	183900	248599871	1824	1824	1824	1824	0
9	20240110	183800	248599871	1824	1824	1824	1824	0
10	20240110	183700	248599871	1824	1824	1824	1824	0
11	20240110	183600	248599871	1824	1824	1824	1824	0
12	20240110	183500	248599871	1824	1824	1824	1824	0
13	20240110	183400	248599871	1824	1824	1824	1824	0
14	20240110	183300	248599871	1824	1824	1824	1824	0
15	20240110	183200	248599871	1824	1824	1824	1824	0
16	20240110	183100	248599871	1824	1824	1824	1824	0
17	20240110	183000	248599871	1824	1824	1824	1824	0
18	20240110	182900	248599871	1824	1824	1824	1824	0
19	20240110	182800	248599871	1824	1824	1824	1824	0
20	20240110	182700	248599871	1824	1824	1824	1824	0
21	20240110	182600	248599871	1824	1824	1824	1824	0
22	20240110	182500	248599871	1824	1824	1824	1824	0
23	20240110	182400	248599871	1824	1824	1824	1824	0
24	20240110	182300	248599871	1824	1824	1824	1824	0
25	20240110	182200	248599871	1824	1824	1824	1824	0
26	20240110	182100	248599871	1824	1824	1824	1824	0
27	20240110	182000	248599871	1824	1824	1824	1824	0
28	20240110	181900	248599871	1824	1824	1824	1824	0
29	20240110	181800	248599871	1824	1824	1824	1824	0
30	20240110	181700	248599871	1824	1824	1824	1824	0
31	20240110	181600	248599871	1824	1824	1824	1824	0
32	20240110	181500	248599871	1824	1824	1824	1824	3993
33	20240110	181400	248599871	1824	1824	1824	1824	0
34	20240110	181300	248599871	1824	1824	1824	1824	0
35	20240110	181200	248599871	1824	1824	1824	1824	0
36	20240110	181100	248599871	1824	1824	1824	1824	0
37	20240110	181000	248599871	1824	1824	1824	1824	0
38	20240110	180900	248599871	1824	1824	1824	1824	0
39	20240110	180800	248599871	1824	1824	1824	1824	0
40	20240110	180700	248599871	1824	1824	1824	1824	0
41	20240110	180600	248599871	1824	1824	1824	1824	0
42	20240110	180500	248599871	1824	1824	1824	1824	0
43	20240110	180400	248599871	1824	1824	1824	1824	0
44	20240110	180300	248599871	1824	1824	1824	1824	0
45	20240110	180200	248599871	1824	1824	1824	1824	0
46	20240110	180100	248599871	1824	1824	1824	1824	0
47	20240110	180000	248599871	1824	1824	1824	1824	0
48	20240110	175900	248599871	1824	1824	1824	1824	0
49	20240110	175800	248599871	1824	1824	1824	1824	0
50	20240110	175700	248599871	1824	1824	1824	1824	0
51	20240110	175600	248599871	1824	1824	1824	1824	0
52	20240110	175500	248599871	1824	1824	1824	1824	0
53	20240110	175400	248599871	1824	1824	1824	1824	0
54	20240110	175300	248599871	1824	1824	1824	1824	0
55	20240110	175200	248599871	1824	1824	1824	1824	0
56	20240110	175100	248599871	1824	1824	1824	1824	0
57	20240110	175000	248599871	1824	1824	1824	1824	0
58	20240110	174900	248599871	1824	1824	1824	1824	0
59	20240110	174800	248599871	1824	1824	1824	1824	0
60	20240110	174700	248599871	1824	1824	1824	1824	0
61	20240110	174600	248599871	1824	1824	1824	1824	0
62	20240110	174500	248599871	1824	1824	1824	1824	3993
63	20240110	174400	248599871	1824	1824	1824	1824	0
64	20240110	174300	248599871	1824	1824	1824	1824	0
65	20240110	174200	248599871	1824	1824	1824	1824	0
66	20240110	174100	248599871	1824	1824	1824	1824	0
67	20240110	174000	248599871	1824	1824	1824	1824	0
68	20240110	173900	248599871	1824	1824	1824	1824	0
69	20240110	173800	248599871	1824	1824	1824	1824	0
70	20240110	173700	248599871	1824	1824	1824	1824	0
71	20240110	173600	248599871	1824	1824	1824	1824	0
72	20240110	173500	248599871	1824	1824	1824	1824	0
73	20240110	173400	248599871	1824	1824	1824	1824	0
74	20240110	173300	248599871	1824	1824	1824	1824	0
75	20240110	173200	248599871	1824	1824	1824	1824	0
76	20240110	173100	248599871	1824	1824	1824	1824	0
77	20240110	173000	248599871	1824	1824	1824	1824	0
78	20240110	172900	248599871	1824	1824	1824	1824	0
79	20240110	172800	248599871	1824	1824	1824	1824	0
80	20240110	172700	248599871	1824	1824	1824	1824	0
81	20240110	172600	248599871	1824	1824	1824	1824	0
82	20240110	172500	248599871	1824	1824	1824	1824	0
83	20240110	172400	248599871	1824	1824	1824	1824	0
84	20240110	172300	248599871	1824	1824	1824	1824	0
85	20240110	172200	248599871	1824	1824	1824	1824	0
86	20240110	172100	248599871	1824	1824	1824	1824	0
87	20240110	172000	248599871	1824	1824	1824	1824	0
88	20240110	171900	248599871	1824	1824	1824	1824	0
89	20240110	171800	248599871	1824	1824	1824	1824	0
90	20240110	171700	248599871	1824	1824	1824	1824	0
91	20240110	171600	248599871	1824	1824	1824	1824	0
92	20240110	171500	248599871	1824	1824	1824	1824	3993
93	20240110	171400	248599871	1824	1824	1824	1824	0
94	20240110	171300	248599871	1824	1824	1824	1824	0
95	20240110	171200	248599871	1824	1824	1824	1824	0
96	20240110	171100	248599871	1824	1824	1824	1824	0
97	20240110	171000	248599871	1824	1824	1824	1824	0
98	20240110	170900	248599871	1824	1824	1824	1824	0
99	20240110	170800	248599871	1824	1824	1824	1824	0
100	20240110	170700	248599871	1824	1824	1824	1824	0
101	20240110	170600	248599871	1824	1824	1824	1824	0
102	20240110	170500	248599871	1824	1824	1824	1824	0
103	20240110	170400	248599871	1824	1824	1824	1824	0
104	20240110	170300	248599871	1824	1824	1824	1824	0
105	20240110	170200	248599871	1824	1824	1824	1824	0
106	20240110	170100	248599871	1824	1824	1824	1824	0
107	20240110	170000	248599871	1824	1824	1824	1824	0
108	20240110	165900	248599871	1824	1824	1824	1824	0
109	20240110	165800	248599871	1824	1824	1824	1824	0
110	20240110	165700	248599871	1824	1824	1824	1824	0
111	20240110	165600	248599871	1824	1824	1824	1824	0
112	20240110	165500	248599871	1824	1824	1824	1824	0
113	20240110	165400	248599871	1824	1824	1824	1824	0
114	20240110	165300	248599871	1824	1824	1824	1824	0
115	20240110	165200	248599871	1824	1824	1824	1824	0
116	20240110	165100	248599871	1824	1824	1824	1824	0
117	20240110	165000	248599871	1824	1824	1824	1824	0
118	20240110	164900	248599871	1824	1824	1824	1824	0
119	20240110	164800	248599871	1824	1824	1824	1824	0
120	20240110	164700	248599871	1824	1824	1824	1824	0
121	20240110	164600	248599871	1824	1824	1824	1824	0
122	20240110	164500	248599871	1824	1824	1824	1824	3993
123	20240110	164400	248599871	1824	1824	1824	1824	0
124	20240110	164300	248599871	1824	1824	1824	1824	0
125	20240110	164200	248599871	1824	1824	1824	1824	0
126	20240110	164100	248599871	1824	1824	1824	1824	0
127	20240110	164000	248599871	1824	1824	1824	1824	0
128	20240110	163900	248599871	1824	1824	1824	1824	0
129	20240110	163800	248599871	1824	1824	1824	1824	0
130	20240110	163700	248599871	1824	1824	1824	1824	0
131	20240110	163600	248599871	1824	1824	1824	1824	0
132	20240110	163500	248599871	1824	1824	1824	1824	0
133	20240110	163400	248599871	1824	1824	1824	1824	0
134	20240110	163300	248599871	1824	1824	1824	1824	0
135	20240110	163200	248599871	1824	1824	1824	1824	0
136	20240110	163100	248599871	1824	1824	1824	1824	0
137	20240110	163000	248599871	1824	1824	1824	1824	0
138	20240110	162900	248599871	1824	1824	1824	1824	0
139	20240110	162800	248599871	1824	1824	1824	1824	0
140	20240110	162700	248599871	1824	1824	1824	1824	0
141	20240110	162600	248599871	1824	1824	1824	1824	0
142	20240110	162500	248599871	1824	1824	1824	1824	0
143	20240110	162400	248599871	1824	1824	1824	1824	0
144	20240110	162300	248599871	1824	1824	1824	1824	0
145	20240110	162200	248599871	1824	1824	1824	1824	0
146	20240110	162100	248599871	1824	1824	1824	1824	0
147	20240110	162000	248599871	1824	1824	1824	1824	0
148	20240110	161900	248599871	1824	1824	1824	1824	0
149	20240110	161800	248599871	1824	1824	1824	1824	0
150	20240110	161700	248599871	1824	1824	1824	1824	0
151	20240110	161600	248599871	1824	1824	1824	1824	0
152	20240110	161500	248599871	1824	1824	1824	1824	3993
153	20240110	161400	248599871	1824	1824	1824	1824	0
154	20240110	161300	248599871	1824	1824	1824	1824	0
155	20240110	161200	248599871	1824	1824	1824	1824	0
156	20240110	161100	248599871	1824	1824	1824	1824	0
157	20240110	161000	248599871	1824	1824	1824	1824	0
158	20240110	160900	248599871	1824	1824	1824	1824	0
159	20240110	160800	248599871	1824	1824	1824	1824	0
160	20240110	160700	248599871	1824	1824	1824	1824	0
161	20240110	160600	248599871	1824	1824	1824	1824	0
162	20240110	160500	248599871	1824	1824	1824	1824	0
163	20240110	160400	248599871	1824	1824	1824	1824	0
164	20240110	160300	248599871	1824	1824	1824	1824	0
165	20240110	160200	248599871	1824	1824	1824	1824	0
166	20240110	160100	248599871	1824	1824	1824	1824	0
167	20240110	160000	248599871	1824	1824	1824	1824	0
168	20240110	155900	248599871	1824	1824	1824	1824	0
169	20240110	155800	248599871	1824	1824	1824	1824	0
170	20240110	155700	248599871	1824	1824	1824	1824	0
171	20240110	155600	248599871	1824	1824	1824	1824	0
172	20240110	155500	248599871	1824	1824	1824	1824	0
173	20240110	155400	248599871	1824	1824	1824	1824	0
174	20240110	155300	248599871	1824	1824	1824	1824	0
175	20240110	155200	248599871	1824	1824	1824	1824	0
176	20240110	155100	248599871	1824	1824	1824	1824	0
177	20240110	155000	248599871	1824	1824	1824	1824	0
178	20240110	154900	248599871	1824	1824	1824	1824	0
179	20240110	154800	248599871	1824	1824	1824	1824	0
180	20240110	154700	248599871	1824	1824	1824	1824	0
181	20240110	154600	248599871	1824	1824	1824	1824	0
182	20240110	154500	248599871	1824	1824	1824	1824	3993
183	20240110	154400	248599871	1824	1824	1824	1824	0
184	20240110	154300	248599871	1824	1824	1824	1824	0
185	20240110	154200	248599871	1824	1824	1824	1824	0
186	20240110	154100	248599871	1824	1824	1824	1824	0
187	20240110	154000	248599871	1824	1824	1824	1824	0
188	20240110	153900	248599871	1824	1824	1824	1824	0
189	20240110	153800	248599871	1824	1824	1824	1824	0
190	20240110	153700	248599871	1824	1824	1824	1824	0
191	20240110	153600	248599871	1824	1824	1824	1824	0
192	20240110	153500	248599871	1824	1824	1824	1824	0
193	20240110	153400	248599871	1824	1824	1824	1824	0
194	20240110	153300	248599871	1824	1824	1824	1824	0
195	20240110	153200	248599871	1824	1824	1824	1824	0
196	20240110	153100	248599871	1824	1824	1824	1824	0
197	20240110	153000	248599871	1824	1824	1824	1824	3993
198	20240110	152900	241316639	1821	1821	1821	1821	0
199	20240110	152800	241316639	1821	1821	1821	1821	0
200	20240110	152700	241316639	1821	1821	1821	1821	0
201	20240110	152600	241316639	1821	1821	1821	1821	0
202	20240110	152500	241316639	1821	1821	1821	1821	0
203	20240110	152400	241316639	1821	1821	1821	1821	0
204	20240110	152300	241316639	1821	1821	1821	1821	0
205	20240110	152200	241316639	1821	1821	1821	1821	0
206	20240110	152100	241316639	1821	1821	1821	1821	0
207	20240110	152000	241316639	1821	1821	1821	1821	0
208	20240110	151900	241316639	1821	1821	1821	1821	71
209	20240110	151800	241187348	1822	1821	1822	1821	591
210	20240110	151700	240111044	1821	1821	1821	1821	0
211	20240110	151600	240111044	1821	1821	1821	1818	35
212	20240110	151500	240047363	1818	1818	1821	1818	101
213	20240110	151400	239863715	1821	1818	1821	1818	84
214	20240110	151300	239710967	1818	1818	1818	1818	0
215	20240110	151200	239710967	1818	1818	1818	1818	23
216	20240110	151100	239669153	1819	1819	1819	1818	550
217	20240110	151000	238668721	1818	1820	1820	1818	20000
218	20240110	150900	202305485	1820	1820	1820	1820	1030
219	20240110	150800	200430885	1820	1820	1820	1820	0
220	20240110	150700	200430885	1820	1820	1820	1820	100
221	20240110	150600	200248885	1820	1820	1820	1820	10
222	20240110	150500	200230685	1820	1820	1820	1820	1779
223	20240110	150400	196992905	1820	1820	1820	1820	0
224	20240110	150300	196992905	1820	1820	1820	1820	16
225	20240110	150200	196963785	1820	1820	1820	1820	400
226	20240110	150100	196235785	1820	1820	1820	1820	5
227	20240110	150000	196226685	1820	1821	1821	1820	7657
228	20240110	145900	182288088	1821	1820	1821	1820	5114
229	20240110	145800	172979506	1820	1820	1820	1820	107
230	20240110	145700	172784766	1819	1819	1819	1819	0
231	20240110	145600	172784766	1819	1819	1819	1819	0
232	20240110	145500	172784766	1819	1820	1820	1819	161
233	20240110	145400	172491906	1819	1819	1819	1819	120
234	20240110	145300	172273626	1819	1819	1819	1819	0
235	20240110	145200	172273626	1819	1819	1819	1819	1
236	20240110	145100	172271807	1820	1820	1820	1820	0
237	20240110	145000	172271807	1820	1820	1820	1820	0
238	20240110	144900	172271807	1820	1820	1820	1820	1
239	20240110	144800	172269987	1820	1820	1820	1820	0
240	20240110	144700	172269987	1820	1820	1820	1820	0
241	20240110	144600	172269987	1820	1820	1820	1820	0
242	20240110	144500	172269987	1820	1820	1820	1820	0
243	20240110	144400	172269987	1820	1820	1820	1820	1
244	20240110	144300	172268167	1820	1820	1820	1820	0
245	20240110	144200	172268167	1820	1820	1820	1820	0
246	20240110	144100	172268167	1820	1820	1820	1820	0
247	20240110	144000	172268167	1820	1819	1820	1819	400
248	20240110	143900	171540266	1819	1817	1819	1816	1032
249	20240110	143800	169666138	1817	1817	1817	1817	200
250	20240110	143700	169302738	1819	1819	1819	1819	0
251	20240110	143600	169302738	1819	1819	1819	1819	0
252	20240110	143500	169302738	1819	1819	1819	1819	0
253	20240110	143400	169302738	1819	1819	1819	1819	0
254	20240110	143300	169302738	1819	1819	1819	1819	0
255	20240110	143200	169302738	1819	1819	1819	1819	190
256	20240110	143100	168957128	1820	1820	1820	1820	0
257	20240110	143000	168957128	1820	1820	1820	1820	0
258	20240110	142900	168957128	1820	1820	1820	1820	0
259	20240110	142800	168957128	1820	1820	1820	1820	105
260	20240110	142700	168766028	1816	1818	1818	1816	99
261	20240110	142600	168586242	1819	1819	1819	1819	0
262	20240110	142500	168586242	1819	1819	1819	1819	600
263	20240110	142400	167494842	1819	1819	1819	1819	0
264	20240110	142300	167494842	1819	1819	1819	1819	1
265	20240110	142200	167493023	1817	1817	1817	1817	0
266	20240110	142100	167493023	1817	1817	1817	1817	0
267	20240110	142000	167493023	1817	1817	1817	1817	200
268	20240110	141900	167129623	1817	1817	1817	1817	0
269	20240110	141800	167129623	1817	1819	1819	1817	300
270	20240110	141700	166584478	1817	1817	1817	1817	0
271	20240110	141600	166584478	1817	1820	1820	1817	528
272	20240110	141500	165624791	1820	1820	1820	1820	64
273	20240110	141400	165508311	1820	1820	1820	1820	0
274	20240110	141300	165508311	1820	1820	1820	1820	20
275	20240110	141200	165471911	1820	1819	1820	1819	7
276	20240110	141100	165459177	1819	1819	1819	1819	0
277	20240110	141000	165459177	1819	1819	1819	1819	5
278	20240110	140900	165450082	1819	1819	1819	1819	0
279	20240110	140800	165450082	1819	1819	1819	1819	189
280	20240110	140700	165106291	1820	1820	1820	1820	0
281	20240110	140600	165106291	1820	1820	1820	1820	0
282	20240110	140500	165106291	1820	1820	1820	1820	0
283	20240110	140400	165106291	1820	1820	1820	1820	1
284	20240110	140300	165104471	1819	1819	1819	1819	0
285	20240110	140200	165104471	1819	1819	1819	1819	0
286	20240110	140100	165104471	1819	1819	1819	1819	15
287	20240110	140000	165077186	1820	1820	1820	1820	0
288	20240110	135900	165077186	1820	1820	1820	1820	12
289	20240110	135800	165055346	1820	1820	1820	1820	75
290	20240110	135700	164918846	1820	1820	1820	1820	3
291	20240110	135600	164913386	1821	1821	1821	1821	0
292	20240110	135500	164913386	1821	1821	1821	1821	0
293	20240110	135400	164913386	1821	1821	1821	1821	300
294	20240110	135300	164367086	1821	1821	1821	1821	0
295	20240110	135200	164367086	1821	1821	1821	1821	27
296	20240110	135100	164317919	1821	1820	1821	1820	1719
297	20240110	135000	161189338	1821	1821	1821	1821	1
298	20240110	134900	161187517	1820	1820	1820	1820	171
299	20240110	134800	160876297	1820	1820	1820	1820	0
300	20240110	134700	160876297	1820	1820	1820	1820	0
301	20240110	134600	160876297	1820	1820	1820	1820	0
302	20240110	134500	160876297	1820	1818	1820	1818	21
303	20240110	134400	160838103	1820	1820	1820	1820	0
304	20240110	134300	160838103	1820	1820	1820	1820	0
305	20240110	134200	160838103	1820	1820	1820	1820	50
306	20240110	134100	160747103	1820	1820	1820	1820	0
307	20240110	134000	160747103	1820	1818	1820	1818	151
308	20240110	133900	160472583	1820	1818	1820	1818	21
309	20240110	133800	160434403	1818	1818	1818	1818	0
310	20240110	133700	160434403	1818	1818	1818	1818	1
311	20240110	133600	160432585	1818	1818	1818	1818	218
312	20240110	133500	160036261	1814	1814	1814	1814	0
313	20240110	133400	160036261	1814	1814	1814	1814	0
314	20240110	133300	160036261	1814	1814	1814	1814	0
315	20240110	133200	160036261	1814	1818	1818	1814	58
316	20240110	133100	159931043	1815	1815	1815	1815	0
317	20240110	133000	159931043	1815	1818	1818	1815	9208
318	20240110	132900	143211742	1819	1819	1819	1819	292
319	20240110	132800	142680594	1819	1819	1819	1819	776
320	20240110	132700	141269050	1819	1819	1819	1819	36
321	20240110	132600	141203566	1819	1821	1821	1819	500
322	20240110	132500	140293552	1822	1822	1822	1822	0
323	20240110	132400	140293552	1822	1822	1822	1822	0
324	20240110	132300	140293552	1822	1822	1822	1822	0
325	20240110	132200	140293552	1822	1822	1822	1822	100
326	20240110	132100	140111352	1822	1822	1822	1822	0
327	20240110	132000	140111352	1822	1822	1822	1822	0
328	20240110	131900	140111352	1822	1822	1822	1822	0
329	20240110	131800	140111352	1822	1822	1822	1822	0
330	20240110	131700	140111352	1822	1822	1822	1822	20
331	20240110	131600	140074912	1820	1820	1820	1820	0
332	20240110	131500	140074912	1820	1820	1820	1820	0
333	20240110	131400	140074912	1820	1820	1820	1820	0
334	20240110	131300	140074912	1820	1820	1820	1820	0
335	20240110	131200	140074912	1820	1820	1820	1820	2578
336	20240110	131100	135382952	1820	1820	1820	1820	1676
337	20240110	131000	132332632	1820	1820	1820	1820	0
338	20240110	130900	132332632	1820	1820	1820	1820	426
339	20240110	130800	131557312	1820	1820	1820	1820	0
340	20240110	130700	131557312	1820	1820	1820	1820	0
341	20240110	130600	131557312	1820	1820	1820	1820	5
342	20240110	130500	131548212	1820	1820	1820	1820	100
343	20240110	130400	131366212	1820	1820	1820	1820	855
344	20240110	130300	129810112	1820	1820	1820	1820	105
345	20240110	130200	129619012	1820	1820	1820	1820	481
346	20240110	130100	128743592	1820	1820	1820	1820	0
347	20240110	130000	128743592	1820	1820	1820	1820	0
348	20240110	125900	128743592	1820	1822	1822	1819	7153
349	20240110	125800	115725542	1823	1823	1823	1823	0
350	20240110	125700	115725542	1823	1823	1823	1823	0
351	20240110	125600	115725542	1823	1823	1823	1823	17
352	20240110	125500	115694551	1823	1823	1823	1823	0
353	20240110	125400	115694551	1823	1823	1823	1823	80
354	20240110	125300	115548711	1823	1823	1823	1823	40
355	20240110	125200	115475791	1822	1822	1822	1822	0
356	20240110	125100	115475791	1822	1822	1822	1822	1
357	20240110	125000	115473969	1822	1822	1822	1822	0
358	20240110	124900	115473969	1822	1822	1822	1822	1
359	20240110	124800	115472147	1823	1823	1823	1823	0
360	20240110	124700	115472147	1823	1823	1823	1823	0
361	20240110	124600	115472147	1823	1823	1823	1823	0
362	20240110	124500	115472147	1823	1823	1823	1823	0
363	20240110	124400	115472147	1823	1823	1823	1823	1
364	20240110	124300	115470324	1823	1823	1823	1823	0
365	20240110	124200	115470324	1823	1823	1823	1823	12
366	20240110	124100	115448448	1824	1824	1824	1824	1
367	20240110	124000	115446624	1823	1823	1823	1823	21
368	20240110	123900	115408341	1824	1824	1824	1824	16
369	20240110	123800	115379157	1823	1823	1823	1823	0
370	20240110	123700	115379157	1823	1824	1824	1823	130
371	20240110	123600	115142057	1824	1824	1824	1824	0
372	20240110	123500	115142057	1824	1824	1824	1824	0
373	20240110	123400	115142057	1824	1824	1824	1824	0
374	20240110	123300	115142057	1824	1824	1824	1824	1
375	20240110	123200	115140233	1823	1823	1823	1823	100
376	20240110	123100	114957933	1824	1823	1824	1823	1161
377	20240110	123000	112841429	1823	1823	1823	1823	0
378	20240110	122900	112841429	1823	1823	1823	1823	0
379	20240110	122800	112841429	1823	1822	1823	1822	103
380	20240110	122700	112653760	1823	1823	1823	1823	428
381	20240110	122600	111873516	1823	1823	1823	1823	0
382	20240110	122500	111873516	1823	1823	1823	1823	100
383	20240110	122400	111691216	1823	1823	1823	1823	0
384	20240110	122300	111691216	1823	1823	1823	1823	0
385	20240110	122200	111691216	1823	1823	1823	1823	51
386	20240110	122100	111598243	1823	1822	1823	1822	51
387	20240110	122000	111505320	1823	1823	1823	1823	0
388	20240110	121900	111505320	1823	1823	1823	1823	0
389	20240110	121800	111505320	1823	1823	1823	1823	0
390	20240110	121700	111505320	1823	1823	1823	1823	1
391	20240110	121600	111503497	1822	1822	1822	1822	5
392	20240110	121500	111494387	1823	1823	1823	1823	0
393	20240110	121400	111494387	1823	1823	1823	1823	0
394	20240110	121300	111494387	1823	1823	1823	1823	0
395	20240110	121200	111494387	1823	1823	1823	1823	0
396	20240110	121100	111494387	1823	1823	1823	1823	1
397	20240110	121000	111492564	1822	1823	1823	1822	22
398	20240110	120900	111452478	1822	1822	1822	1822	25
399	20240110	120800	111406928	1823	1823	1823	1823	50
400	20240110	120700	111315778	1823	1823	1823	1823	5
401	20240110	120600	111306663	1823	1823	1823	1823	0
402	20240110	120500	111306663	1823	1823	1823	1823	9
403	20240110	120400	111290256	1823	1822	1823	1820	1001
404	20240110	120300	109467586	1823	1823	1823	1822	180
405	20240110	120200	109139621	1823	1823	1823	1823	0
406	20240110	120100	109139621	1823	1823	1823	1823	5
407	20240110	120000	109130506	1823	1823	1823	1823	325
408	20240110	115900	108538031	1823	1823	1823	1823	5
409	20240110	115800	108528916	1822	1822	1822	1822	0
410	20240110	115700	108528916	1822	1822	1822	1822	284
411	20240110	115600	108011468	1822	1822	1822	1822	4
412	20240110	115500	108004180	1822	1822	1822	1822	7
413	20240110	115400	107991426	1822	1822	1822	1822	0
414	20240110	115300	107991426	1822	1822	1822	1822	5
415	20240110	115200	107982316	1822	1822	1822	1822	0
416	20240110	115100	107982316	1822	1822	1822	1822	4
417	20240110	115000	107975028	1821	1821	1821	1821	23
418	20240110	114900	107933145	1821	1821	1821	1821	22
419	20240110	114800	107893083	1821	1821	1821	1821	0
420	20240110	114700	107893083	1821	1821	1821	1821	5
421	20240110	114600	107883978	1821	1821	1821	1821	0
422	20240110	114500	107883978	1821	1821	1821	1821	4
423	20240110	114400	107876694	1821	1821	1821	1821	1
424	20240110	114300	107874873	1822	1822	1822	1822	5
425	20240110	114200	107865763	1822	1819	1822	1819	233
426	20240110	114100	107441636	1818	1822	1822	1818	1392
427	20240110	114000	104909159	1822	1822	1822	1822	2
428	20240110	113900	104905515	1822	1822	1822	1822	5
429	20240110	113800	104896405	1822	1822	1822	1822	0
430	20240110	113700	104896405	1822	1822	1822	1822	64
431	20240110	113600	104779797	1822	1822	1822	1822	2
432	20240110	113500	104776153	1820	1821	1821	1820	50
433	20240110	113400	104685144	1822	1822	1822	1822	33
434	20240110	113300	104625018	1822	1822	1822	1822	204
435	20240110	113200	104253330	1822	1822	1822	1822	0
436	20240110	113100	104253330	1822	1822	1822	1822	5
437	20240110	113000	104244220	1822	1822	1822	1822	1
438	20240110	112900	104242398	1822	1822	1822	1822	304
439	20240110	112800	103688510	1822	1822	1822	1822	0
440	20240110	112700	103688510	1822	1822	1822	1822	10
441	20240110	112600	103670290	1820	1820	1820	1820	2766
442	20240110	112500	98636170	1820	1820	1820	1820	0
443	20240110	112400	98636170	1820	1820	1820	1820	5
444	20240110	112300	98627070	1820	1820	1820	1820	3
445	20240110	112200	98621610	1817	1820	1820	1817	50
446	20240110	112100	98530740	1819	1820	1821	1817	3370
447	20240110	112000	92404815	1822	1817	1822	1817	11669
448	20240110	111900	71170435	1816	1819	1820	1816	3178
449	20240110	111800	65398649	1819	1817	1819	1817	1305
450	20240110	111700	63025524	1817	1817	1817	1817	12
451	20240110	111600	63003720	1817	1818	1818	1817	204
452	20240110	111500	62633048	1819	1819	1819	1819	0
453	20240110	111400	62633048	1819	1819	1819	1819	5
454	20240110	111300	62623953	1819	1819	1819	1819	0
455	20240110	111200	62623953	1819	1819	1819	1816	678
456	20240110	111100	61392427	1819	1819	1819	1819	19
457	20240110	111000	61357866	1820	1820	1820	1820	6
458	20240110	110900	61346946	1817	1817	1817	1817	2136
459	20240110	110800	57465834	1820	1820	1820	1820	4
460	20240110	110700	57458554	1820	1820	1820	1820	1
461	20240110	110600	57456734	1820	1820	1820	1820	6
462	20240110	110500	57445814	1820	1818	1820	1817	28
463	20240110	110400	57394923	1820	1820	1820	1820	5
464	20240110	110300	57385823	1820	1820	1821	1820	47
465	20240110	110200	57300282	1821	1820	1821	1820	205
466	20240110	110100	56927177	1821	1821	1821	1821	6
467	20240110	110000	56916251	1821	1820	1821	1820	501
468	20240110	105900	56004430	1821	1821	1821	1821	44
469	20240110	105800	55924306	1821	1819	1821	1819	53
470	20240110	105700	55827796	1821	1820	1821	1817	983
471	20240110	105600	54041173	1821	1821	1821	1821	4
472	20240110	105500	54033889	1821	1821	1821	1821	0
473	20240110	105400	54033889	1821	1821	1821	1821	5
474	20240110	105300	54024784	1821	1818	1821	1818	2
475	20240110	105200	54021145	1818	1818	1818	1818	39
476	20240110	105100	53950243	1817	1821	1821	1817	205
477	20240110	105000	53577470	1820	1821	1821	1820	350
478	20240110	104900	52940420	1821	1821	1821	1821	4
479	20240110	104800	52933136	1821	1821	1821	1821	0
480	20240110	104700	52933136	1821	1821	1821	1821	15
481	20240110	104600	52905821	1821	1821	1821	1821	0
482	20240110	104500	52905821	1821	1821	1821	1821	4
483	20240110	104400	52898537	1821	1820	1821	1820	85
484	20240110	104300	52743836	1820	1820	1820	1820	0
485	20240110	104200	52743836	1820	1820	1820	1820	5
486	20240110	104100	52734736	1820	1820	1820	1820	0
487	20240110	104000	52734736	1820	1820	1820	1820	4
488	20240110	103900	52727456	1820	1820	1820	1820	201
489	20240110	103800	52361636	1820	1820	1820	1820	6
490	20240110	103700	52350716	1820	1819	1820	1819	1712
491	20240110	103600	49235459	1819	1819	1819	1819	0
492	20240110	103500	49235459	1819	1819	1819	1819	5
493	20240110	103400	49226364	1819	1819	1819	1819	20
494	20240110	103300	49189984	1819	1819	1819	1819	4
495	20240110	103200	49182708	1819	1819	1819	1817	836
496	20240110	103100	47663364	1818	1818	1818	1818	167
497	20240110	103000	47359758	1818	1818	1818	1818	514
498	20240110	102900	46425306	1818	1818	1818	1818	0
499	20240110	102800	46425306	1818	1816	1818	1816	10
500	20240110	102700	46407134	1816	1816	1816	1816	319
501	20240110	102600	45827830	1817	1817	1817	1817	58
502	20240110	102500	45722444	1816	1816	1817	1816	142
503	20240110	102400	45464566	1816	1816	1817	1816	174
504	20240110	102300	45148580	1816	1817	1817	1816	59
505	20240110	102200	45041431	1817	1817	1817	1817	100
506	20240110	102100	44859731	1817	1817	1817	1817	4
507	20240110	102000	44852463	1817	1817	1817	1817	5
508	20240110	101900	44843378	1817	1817	1817	1817	0
509	20240110	101800	44843378	1817	1818	1818	1817	593
510	20240110	101700	43765893	1818	1818	1818	1818	0
511	20240110	101600	43765893	1818	1817	1818	1817	2172
512	20240110	101500	39819363	1816	1816	1816	1816	18
513	20240110	101400	39786675	1817	1816	1817	1816	23
514	20240110	101300	39744902	1817	1817	1817	1816	24
515	20240110	101200	39701312	1817	1817	1817	1817	1
516	20240110	101100	39699495	1816	1817	1817	1816	204
517	20240110	101000	39329027	1817	1817	1817	1817	0
518	20240110	100900	39329027	1817	1816	1817	1816	24
519	20240110	100800	39285437	1817	1815	1817	1815	155
520	20240110	100700	39003992	1817	1815	1817	1815	22
521	20240110	100600	38964054	1815	1817	1817	1815	14
522	20240110	100500	38938634	1818	1818	1818	1818	0
523	20240110	100400	38938634	1818	1818	1818	1818	4
524	20240110	100300	38931362	1815	1818	1818	1815	7
525	20240110	100200	38918654	1818	1818	1818	1815	359
526	20240110	100100	38266893	1818	1818	1818	1818	105
527	20240110	100000	38076003	1818	1818	1818	1818	335
528	20240110	095900	37466973	1819	1818	1819	1818	15
529	20240110	095800	37439701	1818	1818	1818	1817	1256
530	20240110	095700	35157545	1819	1819	1819	1819	5
531	20240110	095600	35148450	1819	1819	1819	1819	0
532	20240110	095500	35148450	1819	1818	1819	1818	9
533	20240110	095400	35132084	1817	1818	1819	1817	149
534	20240110	095300	34861225	1819	1819	1819	1819	2
535	20240110	095200	34857587	1819	1817	1819	1817	105
536	20240110	095100	34666796	1818	1818	1818	1818	0
537	20240110	095000	34666796	1818	1818	1818	1818	6
538	20240110	094900	34655888	1818	1818	1818	1818	1
539	20240110	094800	34654070	1818	1818	1818	1818	4
540	20240110	094700	34646798	1818	1818	1818	1818	5
541	20240110	094600	34637708	1818	1818	1818	1818	0
542	20240110	094500	34637708	1818	1818	1818	1818	4
543	20240110	094400	34630436	1818	1818	1818	1818	0
544	20240110	094300	34630436	1818	1818	1818	1818	35
545	20240110	094200	34566806	1819	1819	1819	1819	4
546	20240110	094100	34559530	1818	1818	1818	1818	0
547	20240110	094000	34559530	1818	1818	1818	1818	105
548	20240110	093900	34368640	1818	1818	1818	1818	3
549	20240110	093800	34363186	1818	1818	1818	1818	5
550	20240110	093700	34354096	1818	1818	1818	1815	852
551	20240110	093600	32806060	1818	1818	1818	1818	105
552	20240110	093500	32615170	1818	1816	1818	1816	55
553	20240110	093400	32515278	1818	1818	1818	1818	1
554	20240110	093300	32513460	1816	1818	1818	1815	268
555	20240110	093200	32026780	1815	1818	1818	1815	56
556	20240110	093100	31925080	1818	1813	1818	1813	71
557	20240110	093000	31796219	1817	1817	1817	1816	33
558	20240110	092900	31736276	1816	1813	1816	1813	421
559	20240110	092800	30972998	1817	1817	1817	1817	6
560	20240110	092700	30962096	1814	1817	1817	1814	1583
561	20240110	092600	28090422	1819	1815	1819	1815	227
562	20240110	092500	27678401	1815	1815	1815	1815	1111
563	20240110	092400	25661936	1819	1819	1819	1819	10
564	20240110	092300	25643746	1819	1816	1819	1815	294
565	20240110	092200	25109912	1816	1816	1816	1816	0
566	20240110	092100	25109912	1816	1816	1817	1816	520
567	20240110	092000	24165582	1816	1816	1816	1816	266
568	20240110	091900	23682526	1819	1819	1819	1819	5
569	20240110	091800	23673431	1816	1816	1816	1816	5193
570	20240110	091700	14242943	1817	1817	1817	1816	1626
571	20240110	091600	11288665	1818	1818	1818	1818	7
572	20240110	091500	11275939	1817	1818	1818	1817	164
573	20240110	091400	10977923	1819	1819	1819	1819	4
574	20240110	091300	10970647	1818	1818	1819	1818	388
575	20240110	091200	10265213	1819	1819	1819	1819	105
576	20240110	091100	10074218	1819	1819	1819	1818	178
577	20240110	091000	9750600	1819	1819	1819	1819	144
578	20240110	090900	9488664	1819	1819	1819	1819	5
579	20240110	090800	9479569	1817	1817	1817	1817	0
580	20240110	090700	9479569	1817	1817	1817	1817	347
581	20240110	090600	8849070	1816	1816	1816	1816	50
582	20240110	090500	8758270	1816	1816	1816	1816	259
583	20240110	090400	8287926	1816	1817	1817	1816	2972
584	20240110	090300	2889462	1817	1817	1817	1817	0
585	20240110	090200	2889462	1817	1817	1817	1817	0
586	20240110	090100	2889462	1817	1817	1817	1817	0
587	20240110	090000	2889462	1817	1823	1823	1817	1588