KissMeData/060240/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	194000	1056160373	1853	1853	1853	1853	512
3	20240104	193900	1056160373	1853	1853	1853	1853	0
4	20240104	193800	1056160373	1853	1853	1853	1853	0
5	20240104	193700	1056160373	1853	1853	1853	1853	0
6	20240104	193600	1056160373	1853	1853	1853	1853	0
7	20240104	193500	1056160373	1853	1853	1853	1853	0
8	20240104	193400	1056160373	1853	1853	1853	1853	0
9	20240104	193300	1056160373	1853	1853	1853	1853	0
10	20240104	193200	1056160373	1853	1853	1853	1853	0
11	20240104	193100	1056160373	1853	1853	1853	1853	0
12	20240104	193000	1056160373	1853	1853	1853	1853	0
13	20240104	192900	1056160373	1853	1853	1853	1853	0
14	20240104	192800	1056160373	1853	1853	1853	1853	0
15	20240104	192700	1056160373	1853	1853	1853	1853	0
16	20240104	192600	1056160373	1853	1853	1853	1853	0
17	20240104	192500	1056160373	1853	1853	1853	1853	0
18	20240104	192400	1056160373	1853	1853	1853	1853	0
19	20240104	192300	1056160373	1853	1853	1853	1853	0
20	20240104	192200	1056160373	1853	1853	1853	1853	0
21	20240104	192100	1056160373	1853	1853	1853	1853	0
22	20240104	192000	1056160373	1853	1853	1853	1853	0
23	20240104	191900	1056160373	1853	1853	1853	1853	0
24	20240104	191800	1056160373	1853	1853	1853	1853	0
25	20240104	191700	1056160373	1853	1853	1853	1853	0
26	20240104	191600	1056160373	1853	1853	1853	1853	0
27	20240104	191500	1056160373	1853	1853	1853	1853	0
28	20240104	191400	1056160373	1853	1853	1853	1853	0
29	20240104	191300	1056160373	1853	1853	1853	1853	0
30	20240104	191200	1056160373	1853	1853	1853	1853	0
31	20240104	191100	1056160373	1853	1853	1853	1853	0
32	20240104	191000	1056160373	1853	1853	1853	1853	512
33	20240104	190900	1056160373	1853	1853	1853	1853	0
34	20240104	190800	1056160373	1853	1853	1853	1853	0
35	20240104	190700	1056160373	1853	1853	1853	1853	0
36	20240104	190600	1056160373	1853	1853	1853	1853	0
37	20240104	190500	1056160373	1853	1853	1853	1853	0
38	20240104	190400	1056160373	1853	1853	1853	1853	0
39	20240104	190300	1056160373	1853	1853	1853	1853	0
40	20240104	190200	1056160373	1853	1853	1853	1853	0
41	20240104	190100	1056160373	1853	1853	1853	1853	0
42	20240104	190000	1056160373	1853	1853	1853	1853	0
43	20240104	185900	1056160373	1853	1853	1853	1853	0
44	20240104	185800	1056160373	1853	1853	1853	1853	0
45	20240104	185700	1056160373	1853	1853	1853	1853	0
46	20240104	185600	1056160373	1853	1853	1853	1853	0
47	20240104	185500	1056160373	1853	1853	1853	1853	0
48	20240104	185400	1056160373	1853	1853	1853	1853	0
49	20240104	185300	1056160373	1853	1853	1853	1853	0
50	20240104	185200	1056160373	1853	1853	1853	1853	0
51	20240104	185100	1056160373	1853	1853	1853	1853	0
52	20240104	185000	1056160373	1853	1853	1853	1853	0
53	20240104	184900	1056160373	1853	1853	1853	1853	0
54	20240104	184800	1056160373	1853	1853	1853	1853	0
55	20240104	184700	1056160373	1853	1853	1853	1853	0
56	20240104	184600	1056160373	1853	1853	1853	1853	0
57	20240104	184500	1056160373	1853	1853	1853	1853	0
58	20240104	184400	1056160373	1853	1853	1853	1853	0
59	20240104	184300	1056160373	1853	1853	1853	1853	0
60	20240104	184200	1056160373	1853	1853	1853	1853	0
61	20240104	184100	1056160373	1853	1853	1853	1853	0
62	20240104	184000	1056160373	1853	1853	1853	1853	512
63	20240104	183900	1056160373	1853	1853	1853	1853	0
64	20240104	183800	1056160373	1853	1853	1853	1853	0
65	20240104	183700	1056160373	1853	1853	1853	1853	0
66	20240104	183600	1056160373	1853	1853	1853	1853	0
67	20240104	183500	1056160373	1853	1853	1853	1853	0
68	20240104	183400	1056160373	1853	1853	1853	1853	0
69	20240104	183300	1056160373	1853	1853	1853	1853	0
70	20240104	183200	1056160373	1853	1853	1853	1853	0
71	20240104	183100	1056160373	1853	1853	1853	1853	0
72	20240104	183000	1056160373	1853	1853	1853	1853	0
73	20240104	182900	1056160373	1853	1853	1853	1853	0
74	20240104	182800	1056160373	1853	1853	1853	1853	0
75	20240104	182700	1056160373	1853	1853	1853	1853	0
76	20240104	182600	1056160373	1853	1853	1853	1853	0
77	20240104	182500	1056160373	1853	1853	1853	1853	0
78	20240104	182400	1056160373	1853	1853	1853	1853	0
79	20240104	182300	1056160373	1853	1853	1853	1853	0
80	20240104	182200	1056160373	1853	1853	1853	1853	0
81	20240104	182100	1056160373	1853	1853	1853	1853	0
82	20240104	182000	1056160373	1853	1853	1853	1853	0
83	20240104	181900	1056160373	1853	1853	1853	1853	0
84	20240104	181800	1056160373	1853	1853	1853	1853	0
85	20240104	181700	1056160373	1853	1853	1853	1853	0
86	20240104	181600	1056160373	1853	1853	1853	1853	0
87	20240104	181500	1056160373	1853	1853	1853	1853	0
88	20240104	181400	1056160373	1853	1853	1853	1853	0
89	20240104	181300	1056160373	1853	1853	1853	1853	0
90	20240104	181200	1056160373	1853	1853	1853	1853	0
91	20240104	181100	1056160373	1853	1853	1853	1853	0
92	20240104	181000	1056160373	1853	1853	1853	1853	512
93	20240104	180900	1056160373	1853	1853	1853	1853	0
94	20240104	180800	1056160373	1853	1853	1853	1853	0
95	20240104	180700	1056160373	1853	1853	1853	1853	0
96	20240104	180600	1056160373	1853	1853	1853	1853	0
97	20240104	180500	1056160373	1853	1853	1853	1853	0
98	20240104	180400	1056160373	1853	1853	1853	1853	0
99	20240104	180300	1056160373	1853	1853	1853	1853	0
100	20240104	180200	1056160373	1853	1853	1853	1853	0
101	20240104	180100	1056160373	1853	1853	1853	1853	0
102	20240104	180000	1056160373	1853	1853	1853	1853	0
103	20240104	175900	1056160373	1853	1853	1853	1853	0
104	20240104	175800	1056160373	1853	1853	1853	1853	0
105	20240104	175700	1056160373	1853	1853	1853	1853	0
106	20240104	175600	1056160373	1853	1853	1853	1853	0
107	20240104	175500	1056160373	1853	1853	1853	1853	0
108	20240104	175400	1056160373	1853	1853	1853	1853	0
109	20240104	175300	1056160373	1853	1853	1853	1853	0
110	20240104	175200	1056160373	1853	1853	1853	1853	0
111	20240104	175100	1056160373	1853	1853	1853	1853	0
112	20240104	175000	1056160373	1853	1853	1853	1853	0
113	20240104	174900	1056160373	1853	1853	1853	1853	0
114	20240104	174800	1056160373	1853	1853	1853	1853	0
115	20240104	174700	1056160373	1853	1853	1853	1853	0
116	20240104	174600	1056160373	1853	1853	1853	1853	0
117	20240104	174500	1056160373	1853	1853	1853	1853	0
118	20240104	174400	1056160373	1853	1853	1853	1853	0
119	20240104	174300	1056160373	1853	1853	1853	1853	0
120	20240104	174200	1056160373	1853	1853	1853	1853	0
121	20240104	174100	1056160373	1853	1853	1853	1853	0
122	20240104	174000	1056160373	1853	1853	1853	1853	512
123	20240104	173900	1056160373	1853	1853	1853	1853	0
124	20240104	173800	1056160373	1853	1853	1853	1853	0
125	20240104	173700	1056160373	1853	1853	1853	1853	0
126	20240104	173600	1056160373	1853	1853	1853	1853	0
127	20240104	173500	1056160373	1853	1853	1853	1853	0
128	20240104	173400	1056160373	1853	1853	1853	1853	0
129	20240104	173300	1056160373	1853	1853	1853	1853	0
130	20240104	173200	1056160373	1853	1853	1853	1853	0
131	20240104	173100	1056160373	1853	1853	1853	1853	0
132	20240104	173000	1056160373	1853	1853	1853	1853	0
133	20240104	172900	1056160373	1853	1853	1853	1853	0
134	20240104	172800	1056160373	1853	1853	1853	1853	0
135	20240104	172700	1056160373	1853	1853	1853	1853	0
136	20240104	172600	1056160373	1853	1853	1853	1853	0
137	20240104	172500	1056160373	1853	1853	1853	1853	0
138	20240104	172400	1056160373	1853	1853	1853	1853	0
139	20240104	172300	1056160373	1853	1853	1853	1853	0
140	20240104	172200	1056160373	1853	1853	1853	1853	0
141	20240104	172100	1056160373	1853	1853	1853	1853	0
142	20240104	172000	1056160373	1853	1853	1853	1853	0
143	20240104	171900	1056160373	1853	1853	1853	1853	0
144	20240104	171800	1056160373	1853	1853	1853	1853	0
145	20240104	171700	1056160373	1853	1853	1853	1853	0
146	20240104	171600	1056160373	1853	1853	1853	1853	0
147	20240104	171500	1056160373	1853	1853	1853	1853	0
148	20240104	171400	1056160373	1853	1853	1853	1853	0
149	20240104	171300	1056160373	1853	1853	1853	1853	0
150	20240104	171200	1056160373	1853	1853	1853	1853	0
151	20240104	171100	1056160373	1853	1853	1853	1853	0
152	20240104	171000	1056160373	1853	1853	1853	1853	512
153	20240104	170900	1056160373	1853	1853	1853	1853	0
154	20240104	170800	1056160373	1853	1853	1853	1853	0
155	20240104	170700	1056160373	1853	1853	1853	1853	0
156	20240104	170600	1056160373	1853	1853	1853	1853	0
157	20240104	170500	1056160373	1853	1853	1853	1853	0
158	20240104	170400	1056160373	1853	1853	1853	1853	0
159	20240104	170300	1056160373	1853	1853	1853	1853	0
160	20240104	170200	1056160373	1853	1853	1853	1853	0
161	20240104	170100	1056160373	1853	1853	1853	1853	0
162	20240104	170000	1056160373	1853	1853	1853	1853	0
163	20240104	165900	1056160373	1853	1853	1853	1853	0
164	20240104	165800	1056160373	1853	1853	1853	1853	0
165	20240104	165700	1056160373	1853	1853	1853	1853	0
166	20240104	165600	1056160373	1853	1853	1853	1853	0
167	20240104	165500	1056160373	1853	1853	1853	1853	0
168	20240104	165400	1056160373	1853	1853	1853	1853	0
169	20240104	165300	1056160373	1853	1853	1853	1853	0
170	20240104	165200	1056160373	1853	1853	1853	1853	0
171	20240104	165100	1056160373	1853	1853	1853	1853	0
172	20240104	165000	1056160373	1853	1853	1853	1853	0
173	20240104	164900	1056160373	1853	1853	1853	1853	0
174	20240104	164800	1056160373	1853	1853	1853	1853	0
175	20240104	164700	1056160373	1853	1853	1853	1853	0
176	20240104	164600	1056160373	1853	1853	1853	1853	0
177	20240104	164500	1056160373	1853	1853	1853	1853	0
178	20240104	164400	1056160373	1853	1853	1853	1853	0
179	20240104	164300	1056160373	1853	1853	1853	1853	0
180	20240104	164200	1056160373	1853	1853	1853	1853	0
181	20240104	164100	1056160373	1853	1853	1853	1853	0
182	20240104	164000	1056160373	1853	1853	1853	1853	512
183	20240104	163900	1056160373	1853	1853	1853	1853	0
184	20240104	163800	1056160373	1853	1853	1853	1853	0
185	20240104	163700	1056160373	1853	1853	1853	1853	0
186	20240104	163600	1056160373	1853	1853	1853	1853	0
187	20240104	163500	1056160373	1853	1853	1853	1853	0
188	20240104	163400	1056160373	1853	1853	1853	1853	0
189	20240104	163300	1056160373	1853	1853	1853	1853	0
190	20240104	163200	1056160373	1853	1853	1853	1853	0
191	20240104	163100	1056160373	1853	1853	1853	1853	0
192	20240104	163000	1056160373	1853	1853	1853	1853	0
193	20240104	162900	1056160373	1853	1853	1853	1853	0
194	20240104	162800	1056160373	1853	1853	1853	1853	0
195	20240104	162700	1056160373	1853	1853	1853	1853	0
196	20240104	162600	1056160373	1853	1853	1853	1853	0
197	20240104	162500	1056160373	1853	1853	1853	1853	0
198	20240104	162400	1056160373	1853	1853	1853	1853	0
199	20240104	162300	1056160373	1853	1853	1853	1853	0
200	20240104	162200	1056160373	1853	1853	1853	1853	0
201	20240104	162100	1056160373	1853	1853	1853	1853	0
202	20240104	162000	1056160373	1853	1853	1853	1853	0
203	20240104	161900	1056160373	1853	1853	1853	1853	0
204	20240104	161800	1056160373	1853	1853	1853	1853	0
205	20240104	161700	1056160373	1853	1853	1853	1853	0
206	20240104	161600	1056160373	1853	1853	1853	1853	0
207	20240104	161500	1056160373	1853	1853	1853	1853	0
208	20240104	161400	1056160373	1853	1853	1853	1853	0
209	20240104	161300	1056160373	1853	1853	1853	1853	0
210	20240104	161200	1056160373	1853	1853	1853	1853	0
211	20240104	161100	1056160373	1853	1853	1853	1853	0
212	20240104	161000	1056160373	1853	1853	1853	1853	512
213	20240104	160900	1056160373	1853	1853	1853	1853	0
214	20240104	160800	1056160373	1853	1853	1853	1853	0
215	20240104	160700	1056160373	1853	1853	1853	1853	0
216	20240104	160600	1056160373	1853	1853	1853	1853	0
217	20240104	160500	1056160373	1853	1853	1853	1853	0
218	20240104	160400	1056160373	1853	1853	1853	1853	0
219	20240104	160300	1056160373	1853	1853	1853	1853	0
220	20240104	160200	1056160373	1853	1853	1853	1853	0
221	20240104	160100	1056160373	1853	1853	1853	1853	0
222	20240104	160000	1056160373	1853	1853	1853	1853	0
223	20240104	155900	1056160373	1853	1853	1853	1853	0
224	20240104	155800	1056160373	1853	1853	1853	1853	0
225	20240104	155700	1056160373	1853	1853	1853	1853	0
226	20240104	155600	1056160373	1853	1853	1853	1853	0
227	20240104	155500	1056160373	1853	1853	1853	1853	0
228	20240104	155400	1056160373	1853	1853	1853	1853	0
229	20240104	155300	1056160373	1853	1853	1853	1853	0
230	20240104	155200	1056160373	1853	1853	1853	1853	0
231	20240104	155100	1056160373	1853	1853	1853	1853	0
232	20240104	155000	1056160373	1853	1853	1853	1853	0
233	20240104	154900	1056160373	1853	1853	1853	1853	0
234	20240104	154800	1056160373	1853	1853	1853	1853	0
235	20240104	154700	1056160373	1853	1853	1853	1853	0
236	20240104	154600	1056160373	1853	1853	1853	1853	0
237	20240104	154500	1056160373	1853	1853	1853	1853	0
238	20240104	154400	1056160373	1853	1853	1853	1853	0
239	20240104	154300	1056160373	1853	1853	1853	1853	0
240	20240104	154200	1056160373	1853	1853	1853	1853	0
241	20240104	154100	1056160373	1853	1853	1853	1853	0
242	20240104	154000	1056160373	1853	1853	1853	1853	512
243	20240104	153900	1056160373	1853	1853	1853	1853	0
244	20240104	153800	1056160373	1853	1853	1853	1853	0
245	20240104	153700	1056160373	1853	1853	1853	1853	0
246	20240104	153600	1056160373	1853	1853	1853	1853	0
247	20240104	153500	1056160373	1853	1853	1853	1853	0
248	20240104	153400	1056160373	1853	1853	1853	1853	0
249	20240104	153300	1056160373	1853	1853	1853	1853	0
250	20240104	153200	1056160373	1853	1853	1853	1853	0
251	20240104	153100	1056160373	1853	1853	1853	1853	0
252	20240104	153000	1056160373	1853	1853	1853	1853	512
253	20240104	152900	1055211637	1853	1853	1853	1853	0
254	20240104	152800	1055211637	1853	1853	1853	1853	0
255	20240104	152700	1055211637	1853	1853	1853	1853	0
256	20240104	152600	1055211637	1853	1853	1853	1853	0
257	20240104	152500	1055211637	1853	1853	1853	1853	0
258	20240104	152400	1055211637	1853	1853	1853	1853	0
259	20240104	152300	1055211637	1853	1853	1853	1853	0
260	20240104	152200	1055211637	1853	1853	1853	1853	0
261	20240104	152100	1055211637	1853	1853	1853	1853	0
262	20240104	152000	1055211637	1853	1853	1853	1853	0
263	20240104	151900	1055211637	1853	1853	1853	1853	56
264	20240104	151800	1055107869	1841	1840	1853	1840	22
265	20240104	151700	1055067375	1840	1840	1840	1840	8
266	20240104	151600	1055052655	1840	1841	1841	1840	84
267	20240104	151500	1054898040	1840	1841	1841	1840	1697
268	20240104	151400	1051775465	1841	1841	1841	1840	1533
269	20240104	151300	1048954212	1841	1841	1841	1840	983
270	20240104	151200	1047144639	1842	1844	1855	1842	543
271	20240104	151100	1046143682	1844	1855	1855	1844	6
272	20240104	151000	1046132607	1840	1840	1840	1840	463
273	20240104	150900	1045280687	1840	1850	1850	1840	2549
274	20240104	150800	1040582501	1860	1860	1860	1860	510
275	20240104	150700	1039633901	1861	1861	1861	1861	5
276	20240104	150600	1039624596	1850	1850	1850	1850	3
277	20240104	150500	1039619046	1850	1851	1851	1850	2872
278	20240104	150400	1034305812	1865	1865	1865	1865	1
279	20240104	150300	1034303947	1850	1860	1860	1850	5001
280	20240104	150200	1025036306	1867	1867	1867	1867	270
281	20240104	150100	1024532216	1868	1867	1868	1867	743
282	20240104	150000	1023144763	1861	1867	1867	1861	39
283	20240104	145900	1023072178	1861	1868	1868	1861	953
284	20240104	145800	1021296063	1867	1867	1868	1867	712
285	20240104	145700	1019966454	1867	1861	1867	1861	460
286	20240104	145600	1019107640	1861	1861	1861	1861	50
287	20240104	145500	1019014590	1866	1866	1866	1866	101
288	20240104	145400	1018826124	1866	1866	1866	1866	2
289	20240104	145300	1018822392	1867	1866	1867	1866	1100
290	20240104	145200	1016768722	1866	1866	1866	1866	5
291	20240104	145100	1016759392	1859	1859	1859	1859	4
292	20240104	145000	1016751956	1858	1858	1858	1858	0
293	20240104	144900	1016751956	1858	1858	1859	1858	138
294	20240104	144800	1016495427	1858	1859	1859	1858	21
295	20240104	144700	1016456389	1857	1856	1857	1856	237
296	20240104	144600	1016016290	1857	1857	1857	1857	12
297	20240104	144500	1015994006	1857	1857	1857	1857	0
298	20240104	144400	1015994006	1857	1854	1857	1850	6072
299	20240104	144300	1004755948	1854	1855	1855	1854	461
300	20240104	144200	1003900883	1855	1868	1868	1855	15201
301	20240104	144100	975550215	1868	1869	1869	1868	1294
302	20240104	144000	973132293	1869	1869	1869	1869	0
303	20240104	143900	973132293	1869	1869	1869	1869	0
304	20240104	143800	973132293	1869	1869	1869	1869	6
305	20240104	143700	973121079	1873	1873	1873	1873	1275
306	20240104	143600	970733004	1873	1873	1873	1873	104
307	20240104	143500	970538212	1873	1873	1873	1873	211
308	20240104	143400	970143009	1873	1873	1873	1873	20
309	20240104	143300	970105549	1873	1873	1873	1873	222
310	20240104	143200	969689743	1873	1873	1873	1873	413
311	20240104	143100	968916194	1873	1873	1873	1873	0
312	20240104	143000	968916194	1873	1873	1873	1873	0
313	20240104	142900	968916194	1873	1873	1873	1873	1
314	20240104	142800	968914321	1873	1873	1873	1873	21
315	20240104	142700	968874988	1873	1873	1873	1873	0
316	20240104	142600	968874988	1873	1873	1873	1873	0
317	20240104	142500	968874988	1873	1873	1873	1873	0
318	20240104	142400	968874988	1873	1873	1873	1873	1
319	20240104	142300	968873115	1868	1874	1874	1868	1487
320	20240104	142200	966093198	1874	1874	1874	1874	4
321	20240104	142100	966085702	1874	1874	1874	1874	27
322	20240104	142000	966035104	1873	1873	1873	1873	83
323	20240104	141900	965879645	1873	1873	1873	1873	1
324	20240104	141800	965877772	1873	1873	1873	1873	0
325	20240104	141700	965877772	1873	1873	1873	1873	5
326	20240104	141600	965868407	1873	1873	1873	1873	2
327	20240104	141500	965864661	1873	1873	1873	1873	0
328	20240104	141400	965864661	1873	1873	1873	1873	70
329	20240104	141300	965733551	1876	1876	1876	1876	0
330	20240104	141200	965733551	1876	1876	1876	1876	0
331	20240104	141100	965733551	1876	1876	1876	1868	756
332	20240104	141000	964320795	1879	1879	1879	1879	0
333	20240104	140900	964320795	1879	1879	1879	1879	156
334	20240104	140800	964027671	1879	1879	1879	1868	1544
335	20240104	140700	961138196	1879	1879	1879	1879	35
336	20240104	140600	961072431	1869	1869	1869	1869	4
337	20240104	140500	961064955	1869	1879	1880	1869	948
338	20240104	140400	959290417	1882	1882	1882	1882	0
339	20240104	140300	959290417	1882	1886	1886	1882	11
340	20240104	140200	959269711	1888	1888	1888	1888	666
341	20240104	140100	958012303	1886	1883	1886	1883	2128
342	20240104	140000	954000370	1883	1882	1883	1882	923
343	20240104	135900	952262939	1871	1871	1871	1871	0
344	20240104	135800	952262939	1871	1871	1871	1871	0
345	20240104	135700	952262939	1871	1871	1871	1871	104
346	20240104	135600	952068355	1882	1872	1884	1872	1590
347	20240104	135500	949085367	1883	1883	1883	1883	0
348	20240104	135400	949085367	1883	1882	1883	1882	60
349	20240104	135300	948972423	1883	1883	1883	1883	0
350	20240104	135200	948972423	1883	1883	1883	1883	0
351	20240104	135100	948972423	1883	1883	1883	1883	1000
352	20240104	135000	947089423	1882	1877	1882	1877	1000
353	20240104	134900	945208730	1870	1870	1870	1870	155
354	20240104	134800	944918880	1870	1870	1870	1870	9
355	20240104	134700	944902050	1870	1872	1872	1870	81
356	20240104	134600	944750515	1884	1869	1884	1869	59
357	20240104	134500	944639419	1868	1881	1881	1867	5874
358	20240104	134400	933629108	1881	1881	1881	1881	0
359	20240104	134300	933629108	1881	1881	1881	1881	0
360	20240104	134200	933629108	1881	1888	1888	1881	3
361	20240104	134100	933623458	1880	1881	1881	1880	928
362	20240104	134000	931878512	1880	1890	1890	1880	10947
363	20240104	133900	911297159	1880	1890	1890	1880	2112
364	20240104	133800	907325392	1880	1882	1882	1880	4119
365	20240104	133700	899578534	1881	1889	1889	1881	2214
366	20240104	133600	895408155	1901	1889	1901	1889	30
367	20240104	133500	895351269	1889	1905	1905	1889	22425
368	20240104	133400	852767611	1905	1914	1914	1905	23231
369	20240104	133300	808394388	1916	1916	1916	1916	1308
370	20240104	133200	805888260	1915	1915	1915	1915	89
371	20240104	133100	805717825	1915	1915	1915	1915	2382
372	20240104	133000	801156295	1915	1923	1923	1915	260
373	20240104	132900	800658114	1923	1916	1923	1916	1174
374	20240104	132800	798408723	1923	1916	1923	1916	800
375	20240104	132700	796875888	1923	1916	1923	1916	6
376	20240104	132600	796864357	1915	1923	1923	1915	905
377	20240104	132500	795131069	1923	1916	1923	1915	49
378	20240104	132400	795037048	1920	1920	1920	1920	854
379	20240104	132300	793397368	1920	1920	1920	1920	352
380	20240104	132200	792721528	1920	1922	1922	1915	3888
381	20240104	132100	785270338	1922	1923	1925	1922	4331
382	20240104	132000	776934637	1923	1920	1923	1920	2462
383	20240104	131900	772202480	1920	1920	1920	1920	516
384	20240104	131800	771211760	1920	1919	1920	1919	905
385	20240104	131700	769474260	1920	1919	1920	1919	1196
386	20240104	131600	767178158	1919	1920	1920	1915	2466
387	20240104	131500	762447647	1920	1924	1925	1920	2920
388	20240104	131400	756833448	1924	1924	1925	1924	4575
389	20240104	131300	748029287	1924	1924	1924	1920	1733
390	20240104	131200	744696411	1924	1920	1925	1920	2866
391	20240104	131100	739187801	1920	1919	1922	1919	4633
392	20240104	131000	730291624	1919	1915	1919	1915	1184
393	20240104	130900	728023177	1915	1915	1915	1910	1887
394	20240104	130800	724415676	1913	1911	1913	1911	5945
395	20240104	130700	713053777	1911	1910	1911	1910	722
396	20240104	130600	711674284	1909	1902	1909	1901	1068
397	20240104	130500	709639541	1905	1909	1909	1901	4307
398	20240104	130400	701438188	1910	1889	1910	1889	1477
399	20240104	130300	698628488	1890	1899	1899	1890	2429
400	20240104	130200	694030013	1899	1912	1912	1899	1716
401	20240104	130100	690761082	1912	1910	1915	1908	3161
402	20240104	130000	684721968	1908	1899	1920	1893	16759
403	20240104	125900	652710635	1899	1889	1899	1889	10144
404	20240104	125800	633517660	1889	1889	1889	1889	780
405	20240104	125700	632044240	1889	1887	1890	1887	6350
406	20240104	125600	620057688	1886	1878	1886	1878	5598
407	20240104	125500	609531638	1879	1880	1880	1879	121
408	20240104	125400	609304278	1880	1880	1880	1880	0
409	20240104	125300	609304278	1880	1880	1880	1880	52
410	20240104	125200	609206518	1880	1880	1880	1880	2228
411	20240104	125100	605017878	1879	1879	1879	1879	509
412	20240104	125000	604061467	1875	1875	1875	1874	753
413	20240104	124900	602650339	1874	1874	1874	1874	0
414	20240104	124800	602650339	1874	1874	1874	1874	0
415	20240104	124700	602650339	1874	1874	1874	1874	184
416	20240104	124600	602305523	1874	1880	1880	1874	2
417	20240104	124500	602301769	1880	1880	1880	1880	57
418	20240104	124400	602194609	1880	1880	1880	1880	0
419	20240104	124300	602194609	1880	1880	1880	1880	0
420	20240104	124200	602194609	1880	1880	1880	1880	185
421	20240104	124100	601846809	1880	1880	1880	1880	7
422	20240104	124000	601833649	1880	1880	1880	1880	2121
423	20240104	123900	597846169	1880	1876	1880	1876	8600
424	20240104	123800	581681191	1876	1876	1876	1876	0
425	20240104	123700	581681191	1876	1873	1876	1873	9
426	20240104	123600	581664328	1873	1873	1873	1873	0
427	20240104	123500	581664328	1873	1873	1873	1873	1000
428	20240104	123400	579791328	1876	1874	1876	1874	50
429	20240104	123300	579697616	1874	1873	1874	1873	487
430	20240104	123200	578785243	1874	1874	1874	1874	0
431	20240104	123100	578785243	1874	1874	1874	1874	16
432	20240104	123000	578755259	1874	1874	1874	1874	0
433	20240104	122900	578755259	1874	1874	1874	1874	27
434	20240104	122800	578704661	1873	1876	1876	1873	312
435	20240104	122700	578120054	1876	1876	1876	1876	139
436	20240104	122600	577859290	1876	1876	1876	1876	18
437	20240104	122500	577825522	1879	1879	1879	1879	50
438	20240104	122400	577731572	1880	1880	1880	1880	0
439	20240104	122300	577731572	1880	1877	1880	1877	124
440	20240104	122200	577498788	1877	1875	1877	1875	602
441	20240104	122100	576369345	1871	1871	1871	1871	729
442	20240104	122000	575005386	1871	1871	1871	1870	414
443	20240104	121900	574231142	1871	1870	1871	1870	223
444	20240104	121800	573814059	1871	1872	1872	1871	366
445	20240104	121700	573129267	1871	1871	1872	1871	35
446	20240104	121600	573063775	1871	1872	1872	1871	133
447	20240104	121500	572814882	1872	1871	1872	1870	512
448	20240104	121400	571857209	1872	1872	1872	1872	8
449	20240104	121300	571842233	1876	1876	1876	1876	0
450	20240104	121200	571842233	1876	1876	1876	1876	0
451	20240104	121100	571842233	1876	1876	1876	1876	0
452	20240104	121000	571842233	1876	1876	1876	1876	0
453	20240104	120900	571842233	1876	1876	1876	1876	0
454	20240104	120800	571842233	1876	1876	1876	1876	0
455	20240104	120700	571842233	1876	1876	1876	1876	100
456	20240104	120600	571654633	1877	1877	1877	1877	750
457	20240104	120500	570246883	1871	1870	1871	1870	2122
458	20240104	120400	566276669	1868	1870	1870	1868	227
459	20240104	120300	565852381	1870	1868	1870	1868	161
460	20240104	120200	565551511	1868	1870	1871	1868	9742
461	20240104	120100	547352261	1870	1870	1870	1870	112
462	20240104	120000	547142821	1870	1870	1870	1869	136
463	20240104	115900	546888572	1870	1870	1871	1870	474
464	20240104	115800	546002132	1870	1871	1871	1870	2266
465	20240104	115700	541763586	1871	1877	1877	1871	989
466	20240104	115600	539913053	1871	1871	1871	1871	210
467	20240104	115500	539520143	1871	1872	1872	1871	2535
468	20240104	115400	534776658	1877	1877	1877	1877	2
469	20240104	115300	534772904	1877	1877	1877	1877	595
470	20240104	115200	533656089	1877	1877	1877	1877	55
471	20240104	115100	533552854	1877	1877	1877	1877	70
472	20240104	115000	533421464	1878	1877	1878	1876	479
473	20240104	114900	532522248	1878	1878	1878	1878	297
474	20240104	114800	531964482	1880	1871	1880	1871	666
475	20240104	114700	530718311	1871	1874	1874	1871	1055
476	20240104	114600	528743940	1882	1884	1884	1882	336
477	20240104	114500	528111580	1885	1875	1885	1875	5056
478	20240104	114400	518582070	1873	1884	1884	1873	853
479	20240104	114300	516975973	1884	1884	1884	1884	3
480	20240104	114200	516970321	1885	1885	1885	1885	0
481	20240104	114100	516970321	1885	1877	1885	1875	660
482	20240104	114000	515731595	1875	1875	1875	1875	66
483	20240104	113900	515607845	1875	1875	1875	1875	54
484	20240104	113800	515506595	1877	1876	1877	1876	125
485	20240104	113700	515272075	1876	1877	1877	1876	184
486	20240104	113600	514926858	1877	1877	1877	1877	190
487	20240104	113500	514570228	1877	1879	1879	1877	115
488	20240104	113400	514354245	1879	1879	1879	1879	0
489	20240104	113300	514354245	1879	1879	1879	1879	10
490	20240104	113200	514335455	1886	1886	1886	1886	0
491	20240104	113100	514335455	1886	1878	1886	1878	735
492	20240104	113000	512951345	1887	1887	1887	1887	7
493	20240104	112900	512938136	1878	1878	1879	1878	856
494	20240104	112800	511330567	1888	1888	1888	1888	265
495	20240104	112700	510830247	1888	1879	1889	1879	10499
496	20240104	112600	491053237	1879	1872	1879	1872	75
497	20240104	112500	490912697	1872	1872	1872	1872	219
498	20240104	112400	490502729	1872	1879	1879	1872	2667
499	20240104	112300	485491891	1879	1878	1879	1878	1517
500	20240104	112200	482641991	1878	1876	1878	1876	2402
501	20240104	112100	478132505	1876	1869	1876	1869	263
502	20240104	112000	477640585	1869	1869	1869	1869	0
503	20240104	111900	477640585	1869	1869	1869	1869	15
504	20240104	111800	477612550	1869	1869	1869	1869	231
505	20240104	111700	477180811	1869	1876	1876	1869	161
506	20240104	111600	476879884	1871	1871	1871	1870	37
507	20240104	111500	476810686	1870	1871	1871	1870	58
508	20240104	111400	476702216	1876	1870	1876	1870	127
509	20240104	111300	476464714	1868	1873	1876	1868	501
510	20240104	111200	475524940	1876	1876	1876	1876	32
511	20240104	111100	475464908	1876	1876	1876	1876	21
512	20240104	111000	475425512	1876	1876	1876	1876	5
513	20240104	110900	475416132	1878	1878	1878	1878	136
514	20240104	110800	475160724	1877	1877	1877	1877	145
515	20240104	110700	474888559	1877	1867	1877	1867	125
516	20240104	110600	474655084	1866	1873	1873	1866	1508
517	20240104	110500	471837560	1872	1881	1881	1872	350
518	20240104	110400	471179975	1881	1881	1881	1881	105
519	20240104	110300	470982470	1881	1886	1886	1880	1141
520	20240104	110200	468835088	1886	1868	1886	1867	20056
521	20240104	110100	431155037	1867	1868	1868	1867	155
522	20240104	110000	430865636	1867	1867	1874	1867	531
523	20240104	105900	429874252	1867	1877	1877	1867	1744
524	20240104	105800	426605670	1876	1874	1876	1873	1193
525	20240104	105700	424369616	1874	1870	1874	1870	3635
526	20240104	105600	417561590	1870	1863	1870	1863	1724
527	20240104	105500	414345720	1856	1856	1856	1856	0
528	20240104	105400	414345720	1856	1855	1856	1855	87
529	20240104	105300	414184277	1854	1854	1854	1854	500
530	20240104	105200	413257277	1854	1854	1854	1854	76
531	20240104	105100	413116373	1854	1864	1864	1852	452
532	20240104	105000	412277245	1860	1860	1860	1860	730
533	20240104	104900	410919445	1865	1865	1866	1865	12316
534	20240104	104800	387949209	1865	1868	1868	1865	7472
535	20240104	104700	374013899	1868	1865	1868	1865	1024
536	20240104	104600	372104136	1865	1865	1865	1865	155
537	20240104	104500	371815061	1860	1865	1865	1860	700
538	20240104	104400	370511211	1872	1873	1873	1865	20
539	20240104	104300	370473858	1873	1865	1873	1865	9171
540	20240104	104200	353343523	1865	1861	1866	1861	2683
541	20240104	104100	348340102	1861	1861	1861	1861	426
542	20240104	104000	347547316	1864	1864	1864	1864	102
543	20240104	103900	347357188	1864	1864	1864	1864	1051
544	20240104	103800	345398124	1864	1861	1864	1861	780
545	20240104	103700	343944472	1863	1863	1863	1863	201
546	20240104	103600	343570009	1860	1862	1865	1860	561
547	20240104	103500	342524477	1860	1860	1860	1860	100
548	20240104	103400	342338477	1858	1857	1858	1857	147
549	20240104	103300	342065465	1850	1845	1850	1845	3231
550	20240104	103200	336101255	1848	1850	1850	1848	224
551	20240104	103100	335686903	1850	1859	1859	1850	16406
552	20240104	103000	305331167	1858	1862	1867	1858	357
553	20240104	102900	304667225	1868	1868	1868	1868	0
554	20240104	102800	304667225	1868	1869	1869	1868	367
555	20240104	102700	303981569	1869	1869	1869	1869	60
556	20240104	102600	303869429	1862	1865	1869	1862	980
557	20240104	102500	302041949	1870	1868	1872	1868	1787
558	20240104	102400	298699923	1866	1859	1866	1859	6152
559	20240104	102300	287234747	1859	1858	1859	1858	27
560	20240104	102200	287184559	1855	1856	1857	1850	11000
561	20240104	102100	266785659	1860	1855	1860	1855	4569
562	20240104	102000	258304206	1853	1850	1853	1850	919
563	20240104	101900	256601894	1850	1851	1851	1850	456
564	20240104	101800	255758292	1854	1854	1854	1850	2302
565	20240104	101700	251499412	1856	1853	1856	1853	48
566	20240104	101600	251410399	1851	1848	1851	1848	664
567	20240104	101500	250182262	1849	1849	1849	1849	75
568	20240104	101400	250043587	1840	1841	1841	1840	200
569	20240104	101300	249675569	1849	1849	1849	1849	4
570	20240104	101200	249668173	1841	1841	1850	1841	839
571	20240104	101100	248119137	1841	1838	1841	1838	327
572	20240104	101000	247517744	1839	1838	1839	1838	179
573	20240104	100900	247188658	1838	1833	1838	1833	369
574	20240104	100800	246512219	1832	1832	1832	1832	1
575	20240104	100700	246510387	1831	1848	1848	1831	1052
576	20240104	100600	244577699	1848	1858	1858	1848	1215
577	20240104	100500	242328226	1858	1851	1858	1851	883
578	20240104	100400	240693439	1854	1854	1854	1854	20
579	20240104	100300	240656359	1854	1865	1865	1854	12261
580	20240104	100200	217835474	1865	1866	1866	1865	1324
581	20240104	100100	215366058	1874	1874	1874	1874	1
582	20240104	100000	215364184	1874	1879	1879	1865	19382
583	20240104	095900	179036048	1880	1873	1880	1868	3649
584	20240104	095800	172193342	1868	1873	1880	1868	3608
585	20240104	095700	165434248	1873	1872	1873	1871	858
586	20240104	095600	163828130	1874	1868	1880	1868	5687
587	20240104	095500	153178880	1860	1851	1865	1851	13830
588	20240104	095400	127475894	1839	1846	1846	1839	768
589	20240104	095300	126058850	1854	1850	1855	1847	8493
590	20240104	095200	110324670	1850	1840	1856	1839	4481
591	20240104	095100	102032445	1840	1832	1840	1830	3950
592	20240104	095000	94775549	1830	1820	1830	1820	3900
593	20240104	094900	87659523	1817	1817	1817	1816	1107
594	20240104	094800	85648112	1821	1821	1821	1821	88
595	20240104	094700	85487864	1821	1808	1823	1808	9516
596	20240104	094600	68180375	1815	1809	1815	1809	4037
597	20240104	094500	60859942	1808	1807	1809	1807	652
598	20240104	094400	59681056	1808	1805	1808	1805	5091
599	20240104	094300	50478702	1806	1806	1806	1806	3
600	20240104	094200	50473284	1798	1796	1808	1796	3107
601	20240104	094100	44862929	1804	1804	1804	1804	0
602	20240104	094000	44862929	1804	1798	1804	1795	1586
603	20240104	093900	42005968	1798	1793	1798	1793	364
604	20240104	093800	41352591	1791	1792	1793	1791	593
605	20240104	093700	40290499	1791	1780	1791	1780	5336
606	20240104	093600	30769662	1780	1777	1780	1777	386
607	20240104	093500	30083689	1776	1775	1776	1772	2084
608	20240104	093400	26388060	1773	1773	1773	1773	305
609	20240104	093300	25847295	1772	1773	1773	1772	216
610	20240104	093200	25464527	1772	1772	1772	1772	0
611	20240104	093100	25464527	1772	1772	1772	1772	0
612	20240104	093000	25464527	1772	1772	1772	1772	0
613	20240104	092900	25464527	1772	1772	1772	1772	11
614	20240104	092800	25445035	1772	1772	1772	1772	820
615	20240104	092700	23991995	1772	1772	1772	1772	1311
616	20240104	092600	21668903	1772	1772	1772	1772	112
617	20240104	092500	21470439	1776	1776	1776	1776	0
618	20240104	092400	21470439	1776	1776	1776	1776	0
619	20240104	092300	21470439	1776	1776	1776	1776	400
620	20240104	092200	20760039	1772	1772	1772	1772	0
621	20240104	092100	20760039	1772	1772	1772	1772	200
622	20240104	092000	20405639	1773	1773	1773	1773	180
623	20240104	091900	20086499	1774	1774	1774	1774	0
624	20240104	091800	20086499	1774	1774	1774	1774	0
625	20240104	091700	20086499	1774	1778	1778	1774	200
626	20240104	091600	19731042	1781	1774	1781	1774	43
627	20240104	091500	19654531	1773	1772	1773	1772	20
628	20240104	091400	19619081	1771	1769	1771	1769	112
629	20240104	091300	19420763	1769	1769	1769	1769	2
630	20240104	091200	19417225	1759	1769	1769	1759	7
631	20240104	091100	19404902	1775	1776	1776	1775	102
632	20240104	091000	19223850	1775	1760	1775	1760	10000
633	20240104	090900	1551824	1755	1755	1755	1755	101
634	20240104	090800	1374569	1772	1772	1772	1772	0
635	20240104	090700	1374569	1772	1773	1773	1772	110
636	20240104	090600	1179549	1756	1756	1756	1756	11
637	20240104	090500	1160233	1773	1757	1773	1757	74
638	20240104	090400	1030199	1757	1758	1758	1757	60
639	20240104	090300	924778	1757	1774	1774	1757	7
640	20240104	090200	912445	1774	1760	1774	1758	179
641	20240104	090100	597413	1760	1770	1770	1760	311
642	20240104	090000	49924	1783	1783	1783	1783	28