KissMeData/066360/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	194500	306069580	1339	1339	1339	1339	763
3	20240103	194400	306069580	1339	1339	1339	1339	0
4	20240103	194300	306069580	1339	1339	1339	1339	0
5	20240103	194200	306069580	1339	1339	1339	1339	0
6	20240103	194100	306069580	1339	1339	1339	1339	0
7	20240103	194000	306069580	1339	1339	1339	1339	0
8	20240103	193900	306069580	1339	1339	1339	1339	0
9	20240103	193800	306069580	1339	1339	1339	1339	0
10	20240103	193700	306069580	1339	1339	1339	1339	0
11	20240103	193600	306069580	1339	1339	1339	1339	0
12	20240103	193500	306069580	1339	1339	1339	1339	0
13	20240103	193400	306069580	1339	1339	1339	1339	0
14	20240103	193300	306069580	1339	1339	1339	1339	0
15	20240103	193200	306069580	1339	1339	1339	1339	0
16	20240103	193100	306069580	1339	1339	1339	1339	0
17	20240103	193000	306069580	1339	1339	1339	1339	0
18	20240103	192900	306069580	1339	1339	1339	1339	0
19	20240103	192800	306069580	1339	1339	1339	1339	0
20	20240103	192700	306069580	1339	1339	1339	1339	0
21	20240103	192600	306069580	1339	1339	1339	1339	0
22	20240103	192500	306069580	1339	1339	1339	1339	0
23	20240103	192400	306069580	1339	1339	1339	1339	0
24	20240103	192300	306069580	1339	1339	1339	1339	0
25	20240103	192200	306069580	1339	1339	1339	1339	0
26	20240103	192100	306069580	1339	1339	1339	1339	0
27	20240103	192000	306069580	1339	1339	1339	1339	0
28	20240103	191900	306069580	1339	1339	1339	1339	0
29	20240103	191800	306069580	1339	1339	1339	1339	0
30	20240103	191700	306069580	1339	1339	1339	1339	0
31	20240103	191600	306069580	1339	1339	1339	1339	0
32	20240103	191500	306069580	1339	1339	1339	1339	763
33	20240103	191400	306069580	1339	1339	1339	1339	0
34	20240103	191300	306069580	1339	1339	1339	1339	0
35	20240103	191200	306069580	1339	1339	1339	1339	0
36	20240103	191100	306069580	1339	1339	1339	1339	0
37	20240103	191000	306069580	1339	1339	1339	1339	0
38	20240103	190900	306069580	1339	1339	1339	1339	0
39	20240103	190800	306069580	1339	1339	1339	1339	0
40	20240103	190700	306069580	1339	1339	1339	1339	0
41	20240103	190600	306069580	1339	1339	1339	1339	0
42	20240103	190500	306069580	1339	1339	1339	1339	0
43	20240103	190400	306069580	1339	1339	1339	1339	0
44	20240103	190300	306069580	1339	1339	1339	1339	0
45	20240103	190200	306069580	1339	1339	1339	1339	0
46	20240103	190100	306069580	1339	1339	1339	1339	0
47	20240103	190000	306069580	1339	1339	1339	1339	0
48	20240103	185900	306069580	1339	1339	1339	1339	0
49	20240103	185800	306069580	1339	1339	1339	1339	0
50	20240103	185700	306069580	1339	1339	1339	1339	0
51	20240103	185600	306069580	1339	1339	1339	1339	0
52	20240103	185500	306069580	1339	1339	1339	1339	0
53	20240103	185400	306069580	1339	1339	1339	1339	0
54	20240103	185300	306069580	1339	1339	1339	1339	0
55	20240103	185200	306069580	1339	1339	1339	1339	0
56	20240103	185100	306069580	1339	1339	1339	1339	0
57	20240103	185000	306069580	1339	1339	1339	1339	0
58	20240103	184900	306069580	1339	1339	1339	1339	0
59	20240103	184800	306069580	1339	1339	1339	1339	0
60	20240103	184700	306069580	1339	1339	1339	1339	0
61	20240103	184600	306069580	1339	1339	1339	1339	0
62	20240103	184500	306069580	1339	1339	1339	1339	763
63	20240103	184400	306069580	1339	1339	1339	1339	0
64	20240103	184300	306069580	1339	1339	1339	1339	0
65	20240103	184200	306069580	1339	1339	1339	1339	0
66	20240103	184100	306069580	1339	1339	1339	1339	0
67	20240103	184000	306069580	1339	1339	1339	1339	0
68	20240103	183900	306069580	1339	1339	1339	1339	0
69	20240103	183800	306069580	1339	1339	1339	1339	0
70	20240103	183700	306069580	1339	1339	1339	1339	0
71	20240103	183600	306069580	1339	1339	1339	1339	0
72	20240103	183500	306069580	1339	1339	1339	1339	0
73	20240103	183400	306069580	1339	1339	1339	1339	0
74	20240103	183300	306069580	1339	1339	1339	1339	0
75	20240103	183200	306069580	1339	1339	1339	1339	0
76	20240103	183100	306069580	1339	1339	1339	1339	0
77	20240103	183000	306069580	1339	1339	1339	1339	0
78	20240103	182900	306069580	1339	1339	1339	1339	0
79	20240103	182800	306069580	1339	1339	1339	1339	0
80	20240103	182700	306069580	1339	1339	1339	1339	0
81	20240103	182600	306069580	1339	1339	1339	1339	0
82	20240103	182500	306069580	1339	1339	1339	1339	0
83	20240103	182400	306069580	1339	1339	1339	1339	0
84	20240103	182300	306069580	1339	1339	1339	1339	0
85	20240103	182200	306069580	1339	1339	1339	1339	0
86	20240103	182100	306069580	1339	1339	1339	1339	0
87	20240103	182000	306069580	1339	1339	1339	1339	0
88	20240103	181900	306069580	1339	1339	1339	1339	0
89	20240103	181800	306069580	1339	1339	1339	1339	0
90	20240103	181700	306069580	1339	1339	1339	1339	0
91	20240103	181600	306069580	1339	1339	1339	1339	0
92	20240103	181500	306069580	1339	1339	1339	1339	763
93	20240103	181400	306069580	1339	1339	1339	1339	0
94	20240103	181300	306069580	1339	1339	1339	1339	0
95	20240103	181200	306069580	1339	1339	1339	1339	0
96	20240103	181100	306069580	1339	1339	1339	1339	0
97	20240103	181000	306069580	1339	1339	1339	1339	0
98	20240103	180900	306069580	1339	1339	1339	1339	0
99	20240103	180800	306069580	1339	1339	1339	1339	0
100	20240103	180700	306069580	1339	1339	1339	1339	0
101	20240103	180600	306069580	1339	1339	1339	1339	0
102	20240103	180500	306069580	1339	1339	1339	1339	0
103	20240103	180400	306069580	1339	1339	1339	1339	0
104	20240103	180300	306069580	1339	1339	1339	1339	0
105	20240103	180200	306069580	1339	1339	1339	1339	0
106	20240103	180100	306069580	1339	1339	1339	1339	0
107	20240103	180000	306069580	1339	1339	1339	1339	0
108	20240103	175900	306069580	1339	1339	1339	1339	0
109	20240103	175800	306069580	1339	1339	1339	1339	0
110	20240103	175700	306069580	1339	1339	1339	1339	0
111	20240103	175600	306069580	1339	1339	1339	1339	0
112	20240103	175500	306069580	1339	1339	1339	1339	0
113	20240103	175400	306069580	1339	1339	1339	1339	0
114	20240103	175300	306069580	1339	1339	1339	1339	0
115	20240103	175200	306069580	1339	1339	1339	1339	0
116	20240103	175100	306069580	1339	1339	1339	1339	0
117	20240103	175000	306069580	1339	1339	1339	1339	0
118	20240103	174900	306069580	1339	1339	1339	1339	0
119	20240103	174800	306069580	1339	1339	1339	1339	0
120	20240103	174700	306069580	1339	1339	1339	1339	0
121	20240103	174600	306069580	1339	1339	1339	1339	0
122	20240103	174500	306069580	1339	1339	1339	1339	763
123	20240103	174400	306069580	1339	1339	1339	1339	0
124	20240103	174300	306069580	1339	1339	1339	1339	0
125	20240103	174200	306069580	1339	1339	1339	1339	0
126	20240103	174100	306069580	1339	1339	1339	1339	0
127	20240103	174000	306069580	1339	1339	1339	1339	0
128	20240103	173900	306069580	1339	1339	1339	1339	0
129	20240103	173800	306069580	1339	1339	1339	1339	0
130	20240103	173700	306069580	1339	1339	1339	1339	0
131	20240103	173600	306069580	1339	1339	1339	1339	0
132	20240103	173500	306069580	1339	1339	1339	1339	0
133	20240103	173400	306069580	1339	1339	1339	1339	0
134	20240103	173300	306069580	1339	1339	1339	1339	0
135	20240103	173200	306069580	1339	1339	1339	1339	0
136	20240103	173100	306069580	1339	1339	1339	1339	0
137	20240103	173000	306069580	1339	1339	1339	1339	0
138	20240103	172900	306069580	1339	1339	1339	1339	0
139	20240103	172800	306069580	1339	1339	1339	1339	0
140	20240103	172700	306069580	1339	1339	1339	1339	0
141	20240103	172600	306069580	1339	1339	1339	1339	0
142	20240103	172500	306069580	1339	1339	1339	1339	0
143	20240103	172400	306069580	1339	1339	1339	1339	0
144	20240103	172300	306069580	1339	1339	1339	1339	0
145	20240103	172200	306069580	1339	1339	1339	1339	0
146	20240103	172100	306069580	1339	1339	1339	1339	0
147	20240103	172000	306069580	1339	1339	1339	1339	0
148	20240103	171900	306069580	1339	1339	1339	1339	0
149	20240103	171800	306069580	1339	1339	1339	1339	0
150	20240103	171700	306069580	1339	1339	1339	1339	0
151	20240103	171600	306069580	1339	1339	1339	1339	0
152	20240103	171500	306069580	1339	1339	1339	1339	763
153	20240103	171400	306069580	1339	1339	1339	1339	0
154	20240103	171300	306069580	1339	1339	1339	1339	0
155	20240103	171200	306069580	1339	1339	1339	1339	0
156	20240103	171100	306069580	1339	1339	1339	1339	0
157	20240103	171000	306069580	1339	1339	1339	1339	0
158	20240103	170900	306069580	1339	1339	1339	1339	0
159	20240103	170800	306069580	1339	1339	1339	1339	0
160	20240103	170700	306069580	1339	1339	1339	1339	0
161	20240103	170600	306069580	1339	1339	1339	1339	0
162	20240103	170500	306069580	1339	1339	1339	1339	0
163	20240103	170400	306069580	1339	1339	1339	1339	0
164	20240103	170300	306069580	1339	1339	1339	1339	0
165	20240103	170200	306069580	1339	1339	1339	1339	0
166	20240103	170100	306069580	1339	1339	1339	1339	0
167	20240103	170000	306069580	1339	1339	1339	1339	0
168	20240103	165900	306069580	1339	1339	1339	1339	0
169	20240103	165800	306069580	1339	1339	1339	1339	0
170	20240103	165700	306069580	1339	1339	1339	1339	0
171	20240103	165600	306069580	1339	1339	1339	1339	0
172	20240103	165500	306069580	1339	1339	1339	1339	0
173	20240103	165400	306069580	1339	1339	1339	1339	0
174	20240103	165300	306069580	1339	1339	1339	1339	0
175	20240103	165200	306069580	1339	1339	1339	1339	0
176	20240103	165100	306069580	1339	1339	1339	1339	0
177	20240103	165000	306069580	1339	1339	1339	1339	0
178	20240103	164900	306069580	1339	1339	1339	1339	0
179	20240103	164800	306069580	1339	1339	1339	1339	0
180	20240103	164700	306069580	1339	1339	1339	1339	0
181	20240103	164600	306069580	1339	1339	1339	1339	0
182	20240103	164500	306069580	1339	1339	1339	1339	763
183	20240103	164400	306069580	1339	1339	1339	1339	0
184	20240103	164300	306069580	1339	1339	1339	1339	0
185	20240103	164200	306069580	1339	1339	1339	1339	0
186	20240103	164100	306069580	1339	1339	1339	1339	0
187	20240103	164000	306069580	1339	1339	1339	1339	0
188	20240103	163900	306069580	1339	1339	1339	1339	0
189	20240103	163800	306069580	1339	1339	1339	1339	0
190	20240103	163700	306069580	1339	1339	1339	1339	0
191	20240103	163600	306069580	1339	1339	1339	1339	0
192	20240103	163500	306069580	1339	1339	1339	1339	0
193	20240103	163400	306069580	1339	1339	1339	1339	0
194	20240103	163300	306069580	1339	1339	1339	1339	0
195	20240103	163200	306069580	1339	1339	1339	1339	0
196	20240103	163100	306069580	1339	1339	1339	1339	0
197	20240103	163000	306069580	1339	1339	1339	1339	0
198	20240103	162900	306069580	1339	1339	1339	1339	0
199	20240103	162800	306069580	1339	1339	1339	1339	0
200	20240103	162700	306069580	1339	1339	1339	1339	0
201	20240103	162600	306069580	1339	1339	1339	1339	0
202	20240103	162500	306069580	1339	1339	1339	1339	0
203	20240103	162400	306069580	1339	1339	1339	1339	0
204	20240103	162300	306069580	1339	1339	1339	1339	0
205	20240103	162200	306069580	1339	1339	1339	1339	0
206	20240103	162100	306069580	1339	1339	1339	1339	0
207	20240103	162000	306069580	1339	1339	1339	1339	0
208	20240103	161900	306069580	1339	1339	1339	1339	0
209	20240103	161800	306069580	1339	1339	1339	1339	0
210	20240103	161700	306069580	1339	1339	1339	1339	0
211	20240103	161600	306069580	1339	1339	1339	1339	0
212	20240103	161500	306069580	1339	1339	1339	1339	763
213	20240103	161400	306069580	1339	1339	1339	1339	0
214	20240103	161300	306069580	1339	1339	1339	1339	0
215	20240103	161200	306069580	1339	1339	1339	1339	0
216	20240103	161100	306069580	1339	1339	1339	1339	0
217	20240103	161000	306069580	1339	1339	1339	1339	0
218	20240103	160900	306069580	1339	1339	1339	1339	0
219	20240103	160800	306069580	1339	1339	1339	1339	0
220	20240103	160700	306069580	1339	1339	1339	1339	0
221	20240103	160600	306069580	1339	1339	1339	1339	0
222	20240103	160500	306069580	1339	1339	1339	1339	0
223	20240103	160400	306069580	1339	1339	1339	1339	0
224	20240103	160300	306069580	1339	1339	1339	1339	0
225	20240103	160200	306069580	1339	1339	1339	1339	0
226	20240103	160100	306069580	1339	1339	1339	1339	0
227	20240103	160000	306069580	1339	1339	1339	1339	0
228	20240103	155900	306069580	1339	1339	1339	1339	0
229	20240103	155800	306069580	1339	1339	1339	1339	0
230	20240103	155700	306069580	1339	1339	1339	1339	0
231	20240103	155600	306069580	1339	1339	1339	1339	0
232	20240103	155500	306069580	1339	1339	1339	1339	0
233	20240103	155400	306069580	1339	1339	1339	1339	0
234	20240103	155300	306069580	1339	1339	1339	1339	0
235	20240103	155200	306069580	1339	1339	1339	1339	0
236	20240103	155100	306069580	1339	1339	1339	1339	0
237	20240103	155000	306069580	1339	1339	1339	1339	0
238	20240103	154900	306069580	1339	1339	1339	1339	0
239	20240103	154800	306069580	1339	1339	1339	1339	0
240	20240103	154700	306069580	1339	1339	1339	1339	0
241	20240103	154600	306069580	1339	1339	1339	1339	0
242	20240103	154500	306069580	1339	1339	1339	1339	763
243	20240103	154400	306069580	1339	1339	1339	1339	0
244	20240103	154300	306069580	1339	1339	1339	1339	0
245	20240103	154200	306069580	1339	1339	1339	1339	0
246	20240103	154100	306069580	1339	1339	1339	1339	0
247	20240103	154000	306069580	1339	1339	1339	1339	0
248	20240103	153900	306069580	1339	1339	1339	1339	0
249	20240103	153800	306069580	1339	1339	1339	1339	0
250	20240103	153700	306069580	1339	1339	1339	1339	0
251	20240103	153600	306069580	1339	1339	1339	1339	0
252	20240103	153500	306069580	1339	1339	1339	1339	0
253	20240103	153400	306069580	1339	1339	1339	1339	0
254	20240103	153300	306069580	1339	1339	1339	1339	0
255	20240103	153200	306069580	1339	1339	1339	1339	0
256	20240103	153100	306069580	1339	1339	1339	1339	0
257	20240103	153000	306069580	1339	1339	1339	1339	763
258	20240103	152900	305047923	1335	1335	1335	1335	0
259	20240103	152800	305047923	1335	1335	1335	1335	0
260	20240103	152700	305047923	1335	1335	1335	1335	0
261	20240103	152600	305047923	1335	1335	1335	1335	0
262	20240103	152500	305047923	1335	1335	1335	1335	0
263	20240103	152400	305047923	1335	1335	1335	1335	0
264	20240103	152300	305047923	1335	1335	1335	1335	0
265	20240103	152200	305047923	1335	1335	1335	1335	0
266	20240103	152100	305047923	1335	1335	1335	1335	0
267	20240103	152000	305047923	1335	1335	1335	1335	0
268	20240103	151900	305047923	1335	1338	1338	1335	1965
269	20240103	151800	302420184	1339	1339	1339	1339	10
270	20240103	151700	302406794	1338	1338	1338	1338	15
271	20240103	151600	302386724	1338	1338	1338	1338	0
272	20240103	151500	302386724	1338	1338	1338	1338	339
273	20240103	151400	301933142	1338	1338	1338	1338	183
274	20240103	151300	301688288	1338	1338	1338	1338	5
275	20240103	151200	301681598	1335	1335	1335	1335	0
276	20240103	151100	301681598	1335	1338	1338	1335	5845
277	20240103	151000	293870532	1338	1338	1338	1338	3
278	20240103	150900	293866518	1337	1337	1337	1337	430
279	20240103	150800	293291608	1338	1338	1338	1338	100
280	20240103	150700	293157808	1338	1338	1338	1338	0
281	20240103	150600	293157808	1338	1338	1338	1338	1045
282	20240103	150500	291759598	1338	1338	1338	1338	402
283	20240103	150400	291221722	1339	1339	1339	1339	2
284	20240103	150300	291219044	1339	1339	1339	1339	379
285	20240103	150200	290711563	1339	1339	1339	1339	11
286	20240103	150100	290696834	1339	1339	1339	1339	1100
287	20240103	150000	289223934	1340	1340	1340	1340	298
288	20240103	145900	288824614	1340	1340	1340	1340	0
289	20240103	145800	288824614	1340	1339	1340	1339	2
290	20240103	145700	288821935	1339	1339	1339	1339	585
291	20240103	145600	288038620	1339	1339	1339	1339	0
292	20240103	145500	288038620	1339	1339	1339	1339	0
293	20240103	145400	288038620	1339	1339	1339	1339	0
294	20240103	145300	288038620	1339	1339	1339	1339	0
295	20240103	145200	288038620	1339	1339	1339	1339	417
296	20240103	145100	287480257	1340	1340	1340	1340	737
297	20240103	145000	286492677	1340	1340	1340	1340	0
298	20240103	144900	286492677	1340	1340	1340	1340	0
299	20240103	144800	286492677	1340	1340	1340	1340	300
300	20240103	144700	286090677	1340	1340	1340	1340	54
301	20240103	144600	286018317	1342	1342	1342	1342	423
302	20240103	144500	285450651	1342	1342	1342	1342	0
303	20240103	144400	285450651	1342	1342	1342	1342	0
304	20240103	144300	285450651	1342	1342	1342	1342	248
305	20240103	144200	285117835	1342	1342	1342	1342	180
306	20240103	144100	284876275	1343	1343	1343	1343	0
307	20240103	144000	284876275	1343	1342	1343	1342	5000
308	20240103	143900	278164962	1337	1337	1337	1337	503
309	20240103	143800	277492451	1342	1338	1342	1338	732
310	20240103	143700	276511711	1336	1336	1336	1336	16
311	20240103	143600	276490335	1337	1338	1338	1337	1052
312	20240103	143500	275083080	1338	1339	1339	1338	1615
313	20240103	143400	272921995	1339	1339	1339	1339	68
314	20240103	143300	272830943	1340	1340	1340	1340	33
315	20240103	143200	272786723	1340	1340	1340	1340	11134
316	20240103	143100	257867163	1340	1340	1340	1340	300
317	20240103	143000	257465163	1340	1340	1340	1340	1
318	20240103	142900	257463823	1340	1340	1340	1340	1
319	20240103	142800	257462483	1339	1339	1339	1339	0
320	20240103	142700	257462483	1339	1339	1339	1339	0
321	20240103	142600	257462483	1339	1340	1340	1339	1332
322	20240103	142500	255678603	1340	1340	1340	1340	0
323	20240103	142400	255678603	1340	1340	1340	1340	0
324	20240103	142300	255678603	1340	1340	1340	1340	560
325	20240103	142200	254928203	1339	1339	1339	1339	86
326	20240103	142100	254813049	1339	1339	1339	1339	581
327	20240103	142000	254035090	1339	1339	1339	1339	0
328	20240103	141900	254035090	1339	1339	1339	1339	0
329	20240103	141800	254035090	1339	1339	1339	1339	0
330	20240103	141700	254035090	1339	1339	1339	1339	158
331	20240103	141600	253823528	1341	1344	1344	1341	43
332	20240103	141500	253765862	1345	1345	1345	1345	0
333	20240103	141400	253765862	1345	1344	1345	1341	2501
334	20240103	141300	250409532	1345	1345	1345	1345	0
335	20240103	141200	250409532	1345	1345	1345	1345	0
336	20240103	141100	250409532	1345	1345	1345	1345	0
337	20240103	141000	250409532	1345	1345	1345	1345	16
338	20240103	140900	250388012	1345	1345	1345	1345	0
339	20240103	140800	250388012	1345	1345	1345	1345	50
340	20240103	140700	250320762	1345	1345	1345	1345	0
341	20240103	140600	250320762	1345	1344	1345	1344	27
342	20240103	140500	250284448	1345	1345	1345	1345	295
343	20240103	140400	249887673	1345	1345	1345	1345	0
344	20240103	140300	249887673	1345	1345	1345	1345	0
345	20240103	140200	249887673	1345	1345	1345	1345	0
346	20240103	140100	249887673	1345	1345	1345	1345	0
347	20240103	140000	249887673	1345	1345	1345	1345	0
348	20240103	135900	249887673	1345	1341	1345	1341	418
349	20240103	135800	249326335	1347	1347	1347	1347	0
350	20240103	135700	249326335	1347	1347	1347	1347	0
351	20240103	135600	249326335	1347	1347	1347	1347	1
352	20240103	135500	249324988	1337	1337	1337	1337	0
353	20240103	135400	249324988	1337	1337	1337	1337	0
354	20240103	135300	249324988	1337	1337	1337	1337	0
355	20240103	135200	249324988	1337	1337	1337	1337	0
356	20240103	135100	249324988	1337	1337	1337	1337	0
357	20240103	135000	249324988	1337	1337	1337	1337	408
358	20240103	134900	248779492	1340	1340	1348	1340	436
359	20240103	134800	248195244	1334	1334	1334	1334	0
360	20240103	134700	248195244	1334	1334	1334	1334	0
361	20240103	134600	248195244	1334	1334	1334	1334	0
362	20240103	134500	248195244	1334	1334	1334	1334	173
363	20240103	134400	247964462	1340	1340	1340	1340	1003
364	20240103	134300	246620442	1340	1340	1340	1340	0
365	20240103	134200	246620442	1340	1332	1340	1332	482
366	20240103	134100	245977882	1339	1344	1344	1333	22124
367	20240103	134000	216301128	1345	1345	1345	1345	576
368	20240103	133900	215526408	1344	1344	1344	1344	0
369	20240103	133800	215526408	1344	1344	1344	1344	0
370	20240103	133700	215526408	1344	1344	1344	1344	402
371	20240103	133600	214986120	1344	1344	1344	1344	0
372	20240103	133500	214986120	1344	1344	1344	1344	0
373	20240103	133400	214986120	1344	1344	1344	1344	188
374	20240103	133300	214733448	1344	1344	1344	1344	0
375	20240103	133200	214733448	1344	1344	1344	1344	1
376	20240103	133100	214732104	1345	1345	1345	1345	0
377	20240103	133000	214732104	1345	1344	1345	1344	1585
378	20240103	132900	212601121	1345	1345	1345	1345	0
379	20240103	132800	212601121	1345	1345	1345	1345	229
380	20240103	132700	212293116	1344	1344	1344	1344	0
381	20240103	132600	212293116	1344	1344	1344	1344	0
382	20240103	132500	212293116	1344	1344	1344	1344	0
383	20240103	132400	212293116	1344	1344	1344	1344	366
384	20240103	132300	211801212	1344	1346	1346	1344	128
385	20240103	132200	211629102	1347	1352	1352	1347	3427
386	20240103	132100	207004970	1352	1352	1352	1352	0
387	20240103	132000	207004970	1352	1352	1352	1352	50
388	20240103	131900	206937370	1352	1352	1352	1352	0
389	20240103	131800	206937370	1352	1352	1352	1352	0
390	20240103	131700	206937370	1352	1352	1352	1352	0
391	20240103	131600	206937370	1352	1352	1352	1352	0
392	20240103	131500	206937370	1352	1352	1352	1352	0
393	20240103	131400	206937370	1352	1352	1352	1352	0
394	20240103	131300	206937370	1352	1352	1352	1352	0
395	20240103	131200	206937370	1352	1352	1352	1352	35
396	20240103	131100	206890050	1350	1350	1350	1350	0
397	20240103	131000	206890050	1350	1351	1351	1350	835
398	20240103	130900	205762692	1351	1351	1351	1351	0
399	20240103	130800	205762692	1351	1351	1351	1351	104
400	20240103	130700	205622188	1352	1352	1352	1352	0
401	20240103	130600	205622188	1352	1352	1352	1352	0
402	20240103	130500	205622188	1352	1352	1352	1352	1
403	20240103	130400	205620836	1352	1352	1352	1352	0
404	20240103	130300	205620836	1352	1352	1352	1352	85
405	20240103	130200	205505916	1350	1350	1350	1350	0
406	20240103	130100	205505916	1350	1350	1350	1350	0
407	20240103	130000	205505916	1350	1350	1350	1350	0
408	20240103	125900	205505916	1350	1350	1350	1350	0
409	20240103	125800	205505916	1350	1350	1350	1350	0
410	20240103	125700	205505916	1350	1350	1350	1350	1
411	20240103	125600	205504566	1352	1352	1352	1352	0
412	20240103	125500	205504566	1352	1352	1352	1352	2
413	20240103	125400	205501862	1352	1352	1352	1352	101
414	20240103	125300	205365310	1350	1350	1350	1350	1
415	20240103	125200	205363960	1349	1349	1349	1349	0
416	20240103	125100	205363960	1349	1349	1349	1349	0
417	20240103	125000	205363960	1349	1349	1349	1349	0
418	20240103	124900	205363960	1349	1349	1349	1349	0
419	20240103	124800	205363960	1349	1349	1349	1349	16
420	20240103	124700	205342376	1349	1349	1349	1349	0
421	20240103	124600	205342376	1349	1349	1349	1349	0
422	20240103	124500	205342376	1349	1349	1349	1349	102
423	20240103	124400	205204778	1349	1349	1349	1349	179
424	20240103	124300	204963307	1348	1348	1348	1348	0
425	20240103	124200	204963307	1348	1348	1348	1348	0
426	20240103	124100	204963307	1348	1348	1348	1348	0
427	20240103	124000	204963307	1348	1349	1349	1348	119
428	20240103	123900	204802786	1348	1348	1348	1348	1
429	20240103	123800	204801438	1349	1349	1349	1349	25
430	20240103	123700	204767713	1349	1349	1349	1349	0
431	20240103	123600	204767713	1349	1349	1349	1349	0
432	20240103	123500	204767713	1349	1349	1349	1349	0
433	20240103	123400	204767713	1349	1348	1349	1348	463
434	20240103	123300	204143245	1348	1348	1348	1348	0
435	20240103	123200	204143245	1348	1344	1348	1344	5
436	20240103	123100	204136509	1344	1344	1344	1344	0
437	20240103	123000	204136509	1344	1344	1344	1344	0
438	20240103	122900	204136509	1344	1344	1344	1344	349
439	20240103	122800	203667453	1343	1343	1343	1343	4
440	20240103	122700	203662081	1343	1343	1343	1343	921
441	20240103	122600	202425178	1341	1342	1342	1341	12
442	20240103	122500	202409078	1341	1341	1341	1341	0
443	20240103	122400	202409078	1341	1341	1341	1341	0
444	20240103	122300	202409078	1341	1341	1341	1341	748
445	20240103	122200	201406010	1341	1341	1341	1341	0
446	20240103	122100	201406010	1341	1342	1342	1341	27
447	20240103	122000	201369802	1342	1343	1343	1342	903
448	20240103	121900	200157676	1343	1346	1346	1343	1605
449	20240103	121800	198000969	1347	1346	1347	1345	864
450	20240103	121700	196838776	1347	1348	1348	1347	207
451	20240103	121600	196559946	1348	1348	1348	1348	0
452	20240103	121500	196559946	1348	1348	1348	1348	0
453	20240103	121400	196559946	1348	1348	1348	1348	3
454	20240103	121300	196555902	1346	1346	1346	1346	0
455	20240103	121200	196555902	1346	1346	1346	1346	7
456	20240103	121100	196546480	1346	1346	1346	1346	1314
457	20240103	121000	194777836	1346	1346	1346	1346	0
458	20240103	120900	194777836	1346	1346	1346	1346	0
459	20240103	120800	194777836	1346	1346	1346	1346	0
460	20240103	120700	194777836	1346	1346	1346	1346	0
461	20240103	120600	194777836	1346	1346	1346	1346	0
462	20240103	120500	194777836	1346	1346	1346	1346	0
463	20240103	120400	194777836	1346	1346	1346	1346	0
464	20240103	120300	194777836	1346	1346	1346	1346	0
465	20240103	120200	194777836	1346	1346	1346	1346	0
466	20240103	120100	194777836	1346	1346	1346	1346	0
467	20240103	120000	194777836	1346	1346	1346	1346	0
468	20240103	115900	194777836	1346	1347	1347	1346	615
469	20240103	115800	193950045	1346	1347	1347	1346	60
470	20240103	115700	193869284	1354	1354	1354	1354	0
471	20240103	115600	193869284	1354	1354	1354	1354	0
472	20240103	115500	193869284	1354	1354	1354	1354	0
473	20240103	115400	193869284	1354	1354	1354	1354	0
474	20240103	115300	193869284	1354	1354	1354	1354	0
475	20240103	115200	193869284	1354	1354	1354	1354	0
476	20240103	115100	193869284	1354	1354	1354	1354	0
477	20240103	115000	193869284	1354	1354	1354	1354	0
478	20240103	114900	193869284	1354	1354	1354	1354	0
479	20240103	114800	193869284	1354	1354	1354	1354	0
480	20240103	114700	193869284	1354	1354	1354	1354	0
481	20240103	114600	193869284	1354	1354	1354	1354	0
482	20240103	114500	193869284	1354	1354	1354	1354	0
483	20240103	114400	193869284	1354	1354	1354	1354	0
484	20240103	114300	193869284	1354	1354	1354	1354	0
485	20240103	114200	193869284	1354	1354	1354	1354	0
486	20240103	114100	193869284	1354	1354	1354	1354	0
487	20240103	114000	193869284	1354	1354	1354	1354	0
488	20240103	113900	193869284	1354	1354	1354	1354	0
489	20240103	113800	193869284	1354	1354	1354	1354	0
490	20240103	113700	193869284	1354	1354	1354	1354	0
491	20240103	113600	193869284	1354	1354	1354	1354	1
492	20240103	113500	193867930	1354	1354	1354	1354	0
493	20240103	113400	193867930	1354	1354	1354	1354	147
494	20240103	113300	193668892	1354	1354	1354	1354	1
495	20240103	113200	193667538	1345	1345	1345	1345	0
496	20240103	113100	193667538	1345	1345	1345	1345	0
497	20240103	113000	193667538	1345	1345	1345	1345	371
498	20240103	112900	193168543	1345	1345	1345	1345	0
499	20240103	112800	193168543	1345	1345	1345	1345	0
500	20240103	112700	193168543	1345	1345	1345	1345	0
501	20240103	112600	193168543	1345	1345	1345	1345	0
502	20240103	112500	193168543	1345	1345	1345	1345	348
503	20240103	112400	192700483	1345	1345	1345	1345	1032
504	20240103	112300	191312443	1345	1345	1345	1345	0
505	20240103	112200	191312443	1345	1345	1345	1345	0
506	20240103	112100	191312443	1345	1345	1345	1345	0
507	20240103	112000	191312443	1345	1345	1345	1345	0
508	20240103	111900	191312443	1345	1345	1345	1345	0
509	20240103	111800	191312443	1345	1345	1345	1345	0
510	20240103	111700	191312443	1345	1345	1345	1345	0
511	20240103	111600	191312443	1345	1345	1345	1345	5
512	20240103	111500	191305718	1345	1345	1345	1345	35
513	20240103	111400	191258643	1345	1345	1345	1345	10
514	20240103	111300	191245193	1345	1345	1345	1345	22
515	20240103	111200	191215603	1345	1345	1345	1345	276
516	20240103	111100	190844383	1345	1346	1346	1345	995
517	20240103	111000	189506096	1345	1345	1345	1345	0
518	20240103	110900	189506096	1345	1345	1345	1345	0
519	20240103	110800	189506096	1345	1345	1345	1345	0
520	20240103	110700	189506096	1345	1345	1345	1345	0
521	20240103	110600	189506096	1345	1345	1345	1345	358
522	20240103	110500	189024586	1345	1345	1345	1345	391
523	20240103	110400	188498691	1355	1355	1355	1355	0
524	20240103	110300	188498691	1355	1345	1355	1345	860
525	20240103	110200	187341971	1355	1355	1355	1355	0
526	20240103	110100	187341971	1355	1355	1355	1355	500
527	20240103	110000	186664471	1352	1352	1352	1352	0
528	20240103	105900	186664471	1352	1352	1352	1352	0
529	20240103	105800	186664471	1352	1352	1352	1352	0
530	20240103	105700	186664471	1352	1352	1352	1352	0
531	20240103	105600	186664471	1352	1352	1352	1352	0
532	20240103	105500	186664471	1352	1352	1352	1352	0
533	20240103	105400	186664471	1352	1352	1352	1352	0
534	20240103	105300	186664471	1352	1352	1352	1352	0
535	20240103	105200	186664471	1352	1352	1352	1352	0
536	20240103	105100	186664471	1352	1352	1352	1352	0
537	20240103	105000	186664471	1352	1352	1352	1352	0
538	20240103	104900	186664471	1352	1352	1352	1352	100
539	20240103	104800	186529271	1350	1350	1350	1350	0
540	20240103	104700	186529271	1350	1350	1350	1350	0
541	20240103	104600	186529271	1350	1350	1350	1350	0
542	20240103	104500	186529271	1350	1350	1350	1350	178
543	20240103	104400	186288971	1350	1350	1350	1350	1
544	20240103	104300	186287621	1350	1350	1350	1350	0
545	20240103	104200	186287621	1350	1350	1350	1350	139
546	20240103	104100	186099971	1350	1349	1350	1349	300
547	20240103	104000	185694977	1342	1342	1342	1342	0
548	20240103	103900	185694977	1342	1343	1343	1342	1401
549	20240103	103800	183813785	1342	1342	1342	1342	0
550	20240103	103700	183813785	1342	1342	1342	1342	0
551	20240103	103600	183813785	1342	1342	1342	1342	0
552	20240103	103500	183813785	1342	1342	1342	1342	0
553	20240103	103400	183813785	1342	1342	1342	1342	0
554	20240103	103300	183813785	1342	1342	1342	1342	108
555	20240103	103200	183668849	1342	1342	1342	1342	0
556	20240103	103100	183668849	1342	1343	1343	1342	6200
557	20240103	103000	175343946	1342	1342	1342	1342	0
558	20240103	102900	175343946	1342	1342	1342	1342	0
559	20240103	102800	175343946	1342	1342	1342	1342	0
560	20240103	102700	175343946	1342	1342	1342	1342	0
561	20240103	102600	175343946	1342	1342	1342	1342	0
562	20240103	102500	175343946	1342	1342	1342	1342	4467
563	20240103	102400	169349232	1342	1345	1345	1342	913
564	20240103	102300	168123449	1348	1352	1352	1348	10566
565	20240103	102200	153851257	1352	1352	1352	1352	0
566	20240103	102100	153851257	1352	1352	1352	1352	0
567	20240103	102000	153851257	1352	1352	1352	1352	0
568	20240103	101900	153851257	1352	1352	1352	1352	0
569	20240103	101800	153851257	1352	1352	1352	1352	0
570	20240103	101700	153851257	1352	1352	1352	1352	0
571	20240103	101600	153851257	1352	1352	1352	1352	0
572	20240103	101500	153851257	1352	1352	1352	1352	0
573	20240103	101400	153851257	1352	1354	1354	1352	2466
574	20240103	101300	150513293	1354	1354	1354	1354	0
575	20240103	101200	150513293	1354	1354	1354	1354	1
576	20240103	101100	150511939	1354	1354	1354	1354	1
577	20240103	101000	150510585	1355	1354	1355	1354	4
578	20240103	100900	150505166	1355	1355	1355	1355	0
579	20240103	100800	150505166	1355	1355	1355	1355	0
580	20240103	100700	150505166	1355	1355	1355	1355	2038
581	20240103	100600	147743676	1355	1355	1355	1355	0
582	20240103	100500	147743676	1355	1355	1355	1355	0
583	20240103	100400	147743676	1355	1355	1355	1355	500
584	20240103	100300	147066176	1355	1355	1355	1355	3
585	20240103	100200	147062111	1364	1364	1364	1364	0
586	20240103	100100	147062111	1364	1364	1364	1364	0
587	20240103	100000	147062111	1364	1364	1364	1364	1000
588	20240103	095900	145698111	1364	1364	1364	1364	466
589	20240103	095800	145062487	1362	1362	1362	1362	0
590	20240103	095700	145062487	1362	1362	1362	1362	0
591	20240103	095600	145062487	1362	1362	1362	1362	0
592	20240103	095500	145062487	1362	1352	1362	1352	1501
593	20240103	095400	143019653	1350	1350	1350	1350	0
594	20240103	095300	143019653	1350	1350	1350	1350	0
595	20240103	095200	143019653	1350	1350	1350	1350	0
596	20240103	095100	143019653	1350	1358	1358	1350	4365
597	20240103	095000	137105256	1355	1355	1355	1355	0
598	20240103	094900	137105256	1355	1355	1355	1355	0
599	20240103	094800	137105256	1355	1355	1355	1355	0
600	20240103	094700	137105256	1355	1355	1355	1355	333
601	20240103	094600	136654041	1355	1355	1355	1355	159
602	20240103	094500	136438596	1362	1362	1362	1360	12509
603	20240103	094400	119424791	1363	1363	1363	1363	24
604	20240103	094300	119392079	1363	1363	1363	1363	14
605	20240103	094200	119372997	1370	1370	1370	1370	0
606	20240103	094100	119372997	1370	1370	1370	1370	1
607	20240103	094000	119371627	1365	1365	1365	1365	2733
608	20240103	093900	115641082	1365	1365	1365	1365	168
609	20240103	093800	115411762	1361	1361	1361	1361	0
610	20240103	093700	115411762	1361	1361	1361	1361	0
611	20240103	093600	115411762	1361	1365	1365	1361	730
612	20240103	093500	114418216	1365	1365	1365	1365	6
613	20240103	093400	114410026	1365	1365	1365	1365	0
614	20240103	093300	114410026	1365	1365	1365	1365	0
615	20240103	093200	114410026	1365	1365	1365	1365	0
616	20240103	093100	114410026	1365	1365	1365	1365	15
617	20240103	093000	114389551	1365	1379	1379	1365	34061
618	20240103	092900	67660178	1379	1379	1379	1379	429
619	20240103	092800	67068587	1379	1379	1379	1379	0
620	20240103	092700	67068587	1379	1379	1379	1379	0
621	20240103	092600	67068587	1379	1378	1379	1378	782
622	20240103	092500	65990824	1378	1378	1378	1378	9
623	20240103	092400	65978422	1378	1378	1378	1378	3
624	20240103	092300	65974288	1378	1378	1378	1378	0
625	20240103	092200	65974288	1378	1378	1378	1378	1
626	20240103	092100	65972910	1378	1378	1378	1378	135
627	20240103	092000	65786880	1378	1378	1378	1378	10
628	20240103	091900	65773100	1375	1376	1376	1375	114
629	20240103	091800	65616240	1376	1377	1377	1376	21
630	20240103	091700	65587340	1378	1378	1378	1378	2071
631	20240103	091600	62733502	1378	1388	1388	1378	6
632	20240103	091500	62725224	1377	1377	1377	1377	276
633	20240103	091400	62345172	1377	1378	1378	1377	4635
634	20240103	091300	55962351	1379	1392	1392	1378	15205
635	20240103	091200	34840992	1391	1391	1391	1391	581
636	20240103	091100	34032821	1397	1391	1397	1391	1445
637	20240103	091000	32022760	1390	1390	1397	1390	3562
638	20240103	090900	27069803	1395	1392	1395	1392	345
639	20240103	090800	26588531	1393	1391	1395	1391	3874
640	20240103	090700	21189585	1391	1390	1391	1389	252
641	20240103	090600	20839056	1389	1389	1389	1388	976
642	20240103	090500	19483513	1388	1388	1388	1388	1806
643	20240103	090400	16976785	1391	1386	1391	1386	3938
644	20240103	090300	11511088	1386	1385	1386	1385	1320
645	20240103	090200	9681588	1386	1382	1386	1382	2592
646	20240103	090100	6097780	1368	1375	1381	1368	2661
647	20240103	090000	2431191	1375	1365	1375	1365	968