KissMeData/037400/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	191900	235267730	1795	1795	1795	1795	1772
3	20240102	191800	235267730	1795	1795	1795	1795	0
4	20240102	191700	235267730	1795	1795	1795	1795	0
5	20240102	191600	235267730	1795	1795	1795	1795	0
6	20240102	191500	235267730	1795	1795	1795	1795	0
7	20240102	191400	235267730	1795	1795	1795	1795	0
8	20240102	191300	235267730	1795	1795	1795	1795	0
9	20240102	191200	235267730	1795	1795	1795	1795	0
10	20240102	191100	235267730	1795	1795	1795	1795	0
11	20240102	191000	235267730	1795	1795	1795	1795	0
12	20240102	190900	235267730	1795	1795	1795	1795	0
13	20240102	190800	235267730	1795	1795	1795	1795	0
14	20240102	190700	235267730	1795	1795	1795	1795	0
15	20240102	190600	235267730	1795	1795	1795	1795	0
16	20240102	190500	235267730	1795	1795	1795	1795	0
17	20240102	190400	235267730	1795	1795	1795	1795	0
18	20240102	190300	235267730	1795	1795	1795	1795	0
19	20240102	190200	235267730	1795	1795	1795	1795	0
20	20240102	190100	235267730	1795	1795	1795	1795	0
21	20240102	190000	235267730	1795	1795	1795	1795	0
22	20240102	185900	235267730	1795	1795	1795	1795	0
23	20240102	185800	235267730	1795	1795	1795	1795	0
24	20240102	185700	235267730	1795	1795	1795	1795	0
25	20240102	185600	235267730	1795	1795	1795	1795	0
26	20240102	185500	235267730	1795	1795	1795	1795	0
27	20240102	185400	235267730	1795	1795	1795	1795	0
28	20240102	185300	235267730	1795	1795	1795	1795	0
29	20240102	185200	235267730	1795	1795	1795	1795	0
30	20240102	185100	235267730	1795	1795	1795	1795	0
31	20240102	185000	235267730	1795	1795	1795	1795	0
32	20240102	184900	235267730	1795	1795	1795	1795	1772
33	20240102	184800	235267730	1795	1795	1795	1795	0
34	20240102	184700	235267730	1795	1795	1795	1795	0
35	20240102	184600	235267730	1795	1795	1795	1795	0
36	20240102	184500	235267730	1795	1795	1795	1795	0
37	20240102	184400	235267730	1795	1795	1795	1795	0
38	20240102	184300	235267730	1795	1795	1795	1795	0
39	20240102	184200	235267730	1795	1795	1795	1795	0
40	20240102	184100	235267730	1795	1795	1795	1795	0
41	20240102	184000	235267730	1795	1795	1795	1795	0
42	20240102	183900	235267730	1795	1795	1795	1795	0
43	20240102	183800	235267730	1795	1795	1795	1795	0
44	20240102	183700	235267730	1795	1795	1795	1795	0
45	20240102	183600	235267730	1795	1795	1795	1795	0
46	20240102	183500	235267730	1795	1795	1795	1795	0
47	20240102	183400	235267730	1795	1795	1795	1795	0
48	20240102	183300	235267730	1795	1795	1795	1795	0
49	20240102	183200	235267730	1795	1795	1795	1795	0
50	20240102	183100	235267730	1795	1795	1795	1795	0
51	20240102	183000	235267730	1795	1795	1795	1795	0
52	20240102	182900	235267730	1795	1795	1795	1795	0
53	20240102	182800	235267730	1795	1795	1795	1795	0
54	20240102	182700	235267730	1795	1795	1795	1795	0
55	20240102	182600	235267730	1795	1795	1795	1795	0
56	20240102	182500	235267730	1795	1795	1795	1795	0
57	20240102	182400	235267730	1795	1795	1795	1795	0
58	20240102	182300	235267730	1795	1795	1795	1795	0
59	20240102	182200	235267730	1795	1795	1795	1795	0
60	20240102	182100	235267730	1795	1795	1795	1795	0
61	20240102	182000	235267730	1795	1795	1795	1795	0
62	20240102	181900	235267730	1795	1795	1795	1795	1772
63	20240102	181800	235267730	1795	1795	1795	1795	0
64	20240102	181700	235267730	1795	1795	1795	1795	0
65	20240102	181600	235267730	1795	1795	1795	1795	0
66	20240102	181500	235267730	1795	1795	1795	1795	0
67	20240102	181400	235267730	1795	1795	1795	1795	0
68	20240102	181300	235267730	1795	1795	1795	1795	0
69	20240102	181200	235267730	1795	1795	1795	1795	0
70	20240102	181100	235267730	1795	1795	1795	1795	0
71	20240102	181000	235267730	1795	1795	1795	1795	0
72	20240102	180900	235267730	1795	1795	1795	1795	0
73	20240102	180800	235267730	1795	1795	1795	1795	0
74	20240102	180700	235267730	1795	1795	1795	1795	0
75	20240102	180600	235267730	1795	1795	1795	1795	0
76	20240102	180500	235267730	1795	1795	1795	1795	0
77	20240102	180400	235267730	1795	1795	1795	1795	0
78	20240102	180300	235267730	1795	1795	1795	1795	0
79	20240102	180200	235267730	1795	1795	1795	1795	0
80	20240102	180100	235267730	1795	1795	1795	1795	0
81	20240102	180000	235267730	1795	1795	1795	1795	0
82	20240102	175900	235267730	1795	1795	1795	1795	0
83	20240102	175800	235267730	1795	1795	1795	1795	0
84	20240102	175700	235267730	1795	1795	1795	1795	0
85	20240102	175600	235267730	1795	1795	1795	1795	0
86	20240102	175500	235267730	1795	1795	1795	1795	0
87	20240102	175400	235267730	1795	1795	1795	1795	0
88	20240102	175300	235267730	1795	1795	1795	1795	0
89	20240102	175200	235267730	1795	1795	1795	1795	0
90	20240102	175100	235267730	1795	1795	1795	1795	0
91	20240102	175000	235267730	1795	1795	1795	1795	0
92	20240102	174900	235267730	1795	1795	1795	1795	1772
93	20240102	174800	235267730	1795	1795	1795	1795	0
94	20240102	174700	235267730	1795	1795	1795	1795	0
95	20240102	174600	235267730	1795	1795	1795	1795	0
96	20240102	174500	235267730	1795	1795	1795	1795	0
97	20240102	174400	235267730	1795	1795	1795	1795	0
98	20240102	174300	235267730	1795	1795	1795	1795	0
99	20240102	174200	235267730	1795	1795	1795	1795	0
100	20240102	174100	235267730	1795	1795	1795	1795	0
101	20240102	174000	235267730	1795	1795	1795	1795	0
102	20240102	173900	235267730	1795	1795	1795	1795	0
103	20240102	173800	235267730	1795	1795	1795	1795	0
104	20240102	173700	235267730	1795	1795	1795	1795	0
105	20240102	173600	235267730	1795	1795	1795	1795	0
106	20240102	173500	235267730	1795	1795	1795	1795	0
107	20240102	173400	235267730	1795	1795	1795	1795	0
108	20240102	173300	235267730	1795	1795	1795	1795	0
109	20240102	173200	235267730	1795	1795	1795	1795	0
110	20240102	173100	235267730	1795	1795	1795	1795	0
111	20240102	173000	235267730	1795	1795	1795	1795	0
112	20240102	172900	235267730	1795	1795	1795	1795	0
113	20240102	172800	235267730	1795	1795	1795	1795	0
114	20240102	172700	235267730	1795	1795	1795	1795	0
115	20240102	172600	235267730	1795	1795	1795	1795	0
116	20240102	172500	235267730	1795	1795	1795	1795	0
117	20240102	172400	235267730	1795	1795	1795	1795	0
118	20240102	172300	235267730	1795	1795	1795	1795	0
119	20240102	172200	235267730	1795	1795	1795	1795	0
120	20240102	172100	235267730	1795	1795	1795	1795	0
121	20240102	172000	235267730	1795	1795	1795	1795	0
122	20240102	171900	235267730	1795	1795	1795	1795	1772
123	20240102	171800	235267730	1795	1795	1795	1795	0
124	20240102	171700	235267730	1795	1795	1795	1795	0
125	20240102	171600	235267730	1795	1795	1795	1795	0
126	20240102	171500	235267730	1795	1795	1795	1795	0
127	20240102	171400	235267730	1795	1795	1795	1795	0
128	20240102	171300	235267730	1795	1795	1795	1795	0
129	20240102	171200	235267730	1795	1795	1795	1795	0
130	20240102	171100	235267730	1795	1795	1795	1795	0
131	20240102	171000	235267730	1795	1795	1795	1795	0
132	20240102	170900	235267730	1795	1795	1795	1795	0
133	20240102	170800	235267730	1795	1795	1795	1795	0
134	20240102	170700	235267730	1795	1795	1795	1795	0
135	20240102	170600	235267730	1795	1795	1795	1795	0
136	20240102	170500	235267730	1795	1795	1795	1795	0
137	20240102	170400	235267730	1795	1795	1795	1795	0
138	20240102	170300	235267730	1795	1795	1795	1795	0
139	20240102	170200	235267730	1795	1795	1795	1795	0
140	20240102	170100	235267730	1795	1795	1795	1795	0
141	20240102	170000	235267730	1795	1795	1795	1795	0
142	20240102	165900	235267730	1795	1795	1795	1795	0
143	20240102	165800	235267730	1795	1795	1795	1795	0
144	20240102	165700	235267730	1795	1795	1795	1795	0
145	20240102	165600	235267730	1795	1795	1795	1795	0
146	20240102	165500	235267730	1795	1795	1795	1795	0
147	20240102	165400	235267730	1795	1795	1795	1795	0
148	20240102	165300	235267730	1795	1795	1795	1795	0
149	20240102	165200	235267730	1795	1795	1795	1795	0
150	20240102	165100	235267730	1795	1795	1795	1795	0
151	20240102	165000	235267730	1795	1795	1795	1795	0
152	20240102	164900	235267730	1795	1795	1795	1795	1772
153	20240102	164800	235267730	1795	1795	1795	1795	0
154	20240102	164700	235267730	1795	1795	1795	1795	0
155	20240102	164600	235267730	1795	1795	1795	1795	0
156	20240102	164500	235267730	1795	1795	1795	1795	0
157	20240102	164400	235267730	1795	1795	1795	1795	0
158	20240102	164300	235267730	1795	1795	1795	1795	0
159	20240102	164200	235267730	1795	1795	1795	1795	0
160	20240102	164100	235267730	1795	1795	1795	1795	0
161	20240102	164000	235267730	1795	1795	1795	1795	0
162	20240102	163900	235267730	1795	1795	1795	1795	0
163	20240102	163800	235267730	1795	1795	1795	1795	0
164	20240102	163700	235267730	1795	1795	1795	1795	0
165	20240102	163600	235267730	1795	1795	1795	1795	0
166	20240102	163500	235267730	1795	1795	1795	1795	0
167	20240102	163400	235267730	1795	1795	1795	1795	0
168	20240102	163300	235267730	1795	1795	1795	1795	0
169	20240102	163200	235267730	1795	1795	1795	1795	0
170	20240102	163100	235267730	1795	1795	1795	1795	0
171	20240102	163000	235267730	1795	1795	1795	1795	0
172	20240102	162900	235267730	1795	1795	1795	1795	0
173	20240102	162800	235267730	1795	1795	1795	1795	0
174	20240102	162700	235267730	1795	1795	1795	1795	0
175	20240102	162600	235267730	1795	1795	1795	1795	0
176	20240102	162500	235267730	1795	1795	1795	1795	0
177	20240102	162400	235267730	1795	1795	1795	1795	0
178	20240102	162300	235267730	1795	1795	1795	1795	0
179	20240102	162200	235267730	1795	1795	1795	1795	0
180	20240102	162100	235267730	1795	1795	1795	1795	0
181	20240102	162000	235267730	1795	1795	1795	1795	0
182	20240102	161900	235267730	1795	1795	1795	1795	1772
183	20240102	161800	235267730	1795	1795	1795	1795	0
184	20240102	161700	235267730	1795	1795	1795	1795	0
185	20240102	161600	235267730	1795	1795	1795	1795	0
186	20240102	161500	235267730	1795	1795	1795	1795	0
187	20240102	161400	235267730	1795	1795	1795	1795	0
188	20240102	161300	235267730	1795	1795	1795	1795	0
189	20240102	161200	235267730	1795	1795	1795	1795	0
190	20240102	161100	235267730	1795	1795	1795	1795	0
191	20240102	161000	235267730	1795	1795	1795	1795	0
192	20240102	160900	235267730	1795	1795	1795	1795	0
193	20240102	160800	235267730	1795	1795	1795	1795	0
194	20240102	160700	235267730	1795	1795	1795	1795	0
195	20240102	160600	235267730	1795	1795	1795	1795	0
196	20240102	160500	235267730	1795	1795	1795	1795	0
197	20240102	160400	235267730	1795	1795	1795	1795	0
198	20240102	160300	235267730	1795	1795	1795	1795	0
199	20240102	160200	235267730	1795	1795	1795	1795	0
200	20240102	160100	235267730	1795	1795	1795	1795	0
201	20240102	160000	235267730	1795	1795	1795	1795	0
202	20240102	155900	235267730	1795	1795	1795	1795	0
203	20240102	155800	235267730	1795	1795	1795	1795	0
204	20240102	155700	235267730	1795	1795	1795	1795	0
205	20240102	155600	235267730	1795	1795	1795	1795	0
206	20240102	155500	235267730	1795	1795	1795	1795	0
207	20240102	155400	235267730	1795	1795	1795	1795	0
208	20240102	155300	235267730	1795	1795	1795	1795	0
209	20240102	155200	235267730	1795	1795	1795	1795	0
210	20240102	155100	235267730	1795	1795	1795	1795	0
211	20240102	155000	235267730	1795	1795	1795	1795	0
212	20240102	154900	235267730	1795	1795	1795	1795	1772
213	20240102	154800	235267730	1795	1795	1795	1795	0
214	20240102	154700	235267730	1795	1795	1795	1795	0
215	20240102	154600	235267730	1795	1795	1795	1795	0
216	20240102	154500	235267730	1795	1795	1795	1795	0
217	20240102	154400	235267730	1795	1795	1795	1795	0
218	20240102	154300	235267730	1795	1795	1795	1795	0
219	20240102	154200	235267730	1795	1795	1795	1795	0
220	20240102	154100	235267730	1795	1795	1795	1795	0
221	20240102	154000	235267730	1795	1795	1795	1795	0
222	20240102	153900	235267730	1795	1795	1795	1795	0
223	20240102	153800	235267730	1795	1795	1795	1795	0
224	20240102	153700	235267730	1795	1795	1795	1795	0
225	20240102	153600	235267730	1795	1795	1795	1795	0
226	20240102	153500	235267730	1795	1795	1795	1795	0
227	20240102	153400	235267730	1795	1795	1795	1795	0
228	20240102	153300	235267730	1795	1795	1795	1795	0
229	20240102	153200	235267730	1795	1795	1795	1795	0
230	20240102	153100	235267730	1795	1795	1795	1795	0
231	20240102	153000	235267730	1795	1795	1795	1795	1772
232	20240102	152900	232086990	1796	1796	1796	1796	0
233	20240102	152800	232086990	1796	1796	1796	1796	0
234	20240102	152700	232086990	1796	1796	1796	1796	0
235	20240102	152600	232086990	1796	1796	1796	1796	0
236	20240102	152500	232086990	1796	1796	1796	1796	0
237	20240102	152400	232086990	1796	1796	1796	1796	0
238	20240102	152300	232086990	1796	1796	1796	1796	0
239	20240102	152200	232086990	1796	1796	1796	1796	0
240	20240102	152100	232086990	1796	1796	1796	1796	0
241	20240102	152000	232086990	1796	1796	1796	1796	0
242	20240102	151900	232086990	1796	1796	1796	1796	0
243	20240102	151800	232086990	1796	1795	1796	1795	71
244	20240102	151700	231959487	1796	1795	1796	1795	497
245	20240102	151600	231067371	1795	1795	1795	1795	0
246	20240102	151500	231067371	1795	1795	1795	1795	4
247	20240102	151400	231060191	1795	1795	1795	1795	406
248	20240102	151300	230331421	1792	1791	1792	1791	70
249	20240102	151200	230206047	1792	1792	1792	1792	5
250	20240102	151100	230197087	1793	1793	1793	1793	1
251	20240102	151000	230195294	1795	1791	1795	1791	1915
252	20240102	150900	226762283	1795	1795	1795	1795	0
253	20240102	150800	226762283	1795	1795	1795	1795	1
254	20240102	150700	226760488	1791	1792	1792	1791	2835
255	20240102	150600	221680962	1792	1794	1795	1792	1397
256	20240102	150500	219174130	1792	1792	1792	1792	3
257	20240102	150400	219168754	1792	1794	1794	1792	1082
258	20240102	150300	217227648	1794	1794	1794	1794	0
259	20240102	150200	217227648	1794	1794	1794	1794	0
260	20240102	150100	217227648	1794	1794	1794	1794	458
261	20240102	150000	216405996	1791	1791	1791	1791	66
262	20240102	145900	216287790	1791	1791	1791	1791	0
263	20240102	145800	216287790	1791	1791	1791	1791	184
264	20240102	145700	215958246	1792	1792	1792	1792	1
265	20240102	145600	215956454	1794	1794	1794	1794	83
266	20240102	145500	215807552	1794	1793	1794	1793	184
267	20240102	145400	215477638	1789	1789	1789	1789	0
268	20240102	145300	215477638	1789	1790	1793	1789	1574
269	20240102	145200	212659028	1787	1787	1787	1787	0
270	20240102	145100	212659028	1787	1787	1787	1787	94
271	20240102	145000	212491050	1789	1789	1789	1789	0
272	20240102	144900	212491050	1789	1789	1789	1789	176
273	20240102	144800	212176186	1789	1789	1789	1789	204
274	20240102	144700	211811230	1789	1790	1790	1789	112
275	20240102	144600	211610816	1790	1790	1790	1790	0
276	20240102	144500	211610816	1790	1790	1790	1790	0
277	20240102	144400	211610816	1790	1790	1790	1790	0
278	20240102	144300	211610816	1790	1790	1790	1790	75
279	20240102	144200	211476566	1790	1789	1790	1789	43
280	20240102	144100	211399638	1789	1789	1789	1789	1
281	20240102	144000	211397849	1787	1787	1787	1787	166
282	20240102	143900	211101207	1790	1790	1790	1790	0
283	20240102	143800	211101207	1790	1790	1790	1790	2
284	20240102	143700	211097627	1787	1787	1787	1787	0
285	20240102	143600	211097627	1787	1787	1787	1787	0
286	20240102	143500	211097627	1787	1787	1787	1787	0
287	20240102	143400	211097627	1787	1787	1787	1787	151
288	20240102	143300	210827790	1790	1790	1790	1790	0
289	20240102	143200	210827790	1790	1790	1790	1790	0
290	20240102	143100	210827790	1790	1790	1790	1790	0
291	20240102	143000	210827790	1790	1790	1790	1790	13
292	20240102	142900	210804520	1790	1790	1790	1790	0
293	20240102	142800	210804520	1790	1790	1790	1790	1284
294	20240102	142700	208506160	1792	1792	1792	1792	0
295	20240102	142600	208506160	1792	1791	1792	1791	189
296	20240102	142500	208167598	1791	1788	1791	1788	788
297	20240102	142400	206757700	1788	1788	1788	1788	0
298	20240102	142300	206757700	1788	1788	1788	1788	1
299	20240102	142200	206755912	1789	1787	1789	1787	275
300	20240102	142100	206264355	1786	1786	1786	1786	66
301	20240102	142000	206146479	1787	1786	1787	1786	513
302	20240102	141900	205230248	1786	1786	1786	1786	100
303	20240102	141800	205051648	1786	1786	1788	1786	130
304	20240102	141700	204819442	1786	1788	1788	1786	245
305	20240102	141600	204381751	1788	1788	1788	1788	1087
306	20240102	141500	202438195	1788	1789	1789	1788	349
307	20240102	141400	201813900	1789	1789	1789	1789	0
308	20240102	141300	201813900	1789	1789	1789	1789	469
309	20240102	141200	200974859	1791	1791	1791	1791	0
310	20240102	141100	200974859	1791	1791	1791	1791	1650
311	20240102	141000	198019709	1789	1789	1789	1789	100
312	20240102	140900	197840809	1789	1789	1789	1789	0
313	20240102	140800	197840809	1789	1790	1791	1789	233
314	20240102	140700	197423659	1790	1790	1790	1790	0
315	20240102	140600	197423659	1790	1790	1790	1790	42
316	20240102	140500	197348479	1790	1790	1790	1790	137
317	20240102	140400	197103249	1791	1791	1791	1791	0
318	20240102	140300	197103249	1791	1791	1791	1791	0
319	20240102	140200	197103249	1791	1791	1791	1791	54
320	20240102	140100	197006535	1790	1793	1793	1790	52
321	20240102	140000	196913410	1792	1790	1792	1790	1220
322	20240102	135900	194728349	1790	1790	1790	1790	0
323	20240102	135800	194728349	1790	1791	1791	1790	56
324	20240102	135700	194628108	1789	1789	1789	1789	0
325	20240102	135600	194628108	1789	1789	1789	1789	66
326	20240102	135500	194510034	1791	1791	1791	1791	0
327	20240102	135400	194510034	1791	1791	1791	1791	0
328	20240102	135300	194510034	1791	1789	1791	1789	57
329	20240102	135200	194408059	1789	1789	1789	1789	661
330	20240102	135100	193225530	1789	1789	1789	1789	0
331	20240102	135000	193225530	1789	1789	1789	1789	0
332	20240102	134900	193225530	1789	1789	1789	1789	257
333	20240102	134800	192765757	1791	1790	1791	1790	191
334	20240102	134700	192423761	1790	1790	1790	1790	0
335	20240102	134600	192423761	1790	1790	1791	1790	587
336	20240102	134500	191373030	1790	1789	1790	1789	4172
337	20240102	134400	183905394	1789	1789	1789	1789	100
338	20240102	134300	183726494	1789	1788	1789	1788	214
339	20240102	134200	183343799	1788	1788	1788	1788	7
340	20240102	134100	183331283	1787	1787	1787	1787	1
341	20240102	134000	183329496	1788	1788	1788	1788	0
342	20240102	133900	183329496	1788	1788	1788	1788	159
343	20240102	133800	183045204	1789	1789	1789	1789	37
344	20240102	133700	182979011	1789	1789	1789	1789	0
345	20240102	133600	182979011	1789	1789	1789	1789	1
346	20240102	133500	182977222	1791	1790	1791	1790	168
347	20240102	133400	182676491	1790	1790	1790	1790	0
348	20240102	133300	182676491	1790	1790	1790	1790	0
349	20240102	133200	182676491	1790	1791	1791	1790	53
350	20240102	133100	182581581	1791	1791	1791	1791	37
351	20240102	133000	182515314	1791	1795	1795	1791	3
352	20240102	132900	182509936	1795	1790	1795	1790	1065
353	20240102	132800	180601195	1790	1788	1790	1788	828
354	20240102	132700	179120727	1789	1789	1789	1789	0
355	20240102	132600	179120727	1789	1793	1793	1789	191
356	20240102	132500	178778544	1793	1793	1793	1793	0
357	20240102	132400	178778544	1793	1792	1793	1792	158
358	20240102	132300	178495370	1792	1794	1794	1792	702
359	20240102	132200	177236250	1793	1795	1795	1793	10
360	20240102	132100	177218310	1795	1795	1795	1795	0
361	20240102	132000	177218310	1795	1795	1795	1795	386
362	20240102	131900	176525440	1795	1795	1795	1795	0
363	20240102	131800	176525440	1795	1795	1795	1795	27
364	20240102	131700	176476975	1795	1793	1795	1793	108
365	20240102	131600	176283247	1795	1794	1795	1794	27
366	20240102	131500	176234783	1794	1793	1794	1793	101
367	20240102	131400	176053689	1793	1793	1793	1793	1
368	20240102	131300	176051896	1788	1791	1794	1788	466
369	20240102	131200	175216978	1790	1790	1790	1790	26
370	20240102	131100	175170438	1790	1788	1790	1788	603
371	20240102	131000	174092247	1788	1787	1788	1787	256
372	20240102	130900	173634736	1786	1786	1786	1786	85
373	20240102	130800	173482926	1787	1787	1787	1787	34
374	20240102	130700	173422168	1787	1787	1787	1787	0
375	20240102	130600	173422168	1787	1786	1787	1786	121
376	20240102	130500	173205988	1786	1784	1786	1784	418
377	20240102	130400	172460073	1784	1784	1784	1782	361
378	20240102	130300	171816181	1784	1783	1784	1783	154
379	20240102	130200	171541562	1783	1782	1783	1782	505
380	20240102	130100	170641400	1782	1782	1782	1782	0
381	20240102	130000	170641400	1782	1781	1782	1781	669
382	20240102	125900	169449835	1781	1781	1781	1781	102
383	20240102	125800	169268173	1782	1781	1782	1781	188
384	20240102	125700	168933323	1782	1782	1782	1781	1045
385	20240102	125600	167071333	1783	1781	1783	1781	41
386	20240102	125500	166998232	1783	1783	1783	1783	247
387	20240102	125400	166557831	1781	1783	1783	1781	39
388	20240102	125300	166488368	1783	1782	1783	1782	100
389	20240102	125200	166310166	1782	1782	1782	1781	96
390	20240102	125100	166139179	1782	1781	1782	1781	170
391	20240102	125000	165836371	1781	1781	1781	1781	0
392	20240102	124900	165836371	1781	1781	1781	1781	40
393	20240102	124800	165765131	1781	1781	1781	1781	0
394	20240102	124700	165765131	1781	1780	1781	1780	1068
395	20240102	124600	163863550	1780	1779	1780	1779	167
396	20240102	124500	163566409	1778	1778	1778	1778	66
397	20240102	124400	163449061	1779	1779	1779	1779	6
398	20240102	124300	163438387	1778	1778	1778	1778	87
399	20240102	124200	163283701	1778	1778	1778	1778	38
400	20240102	124100	163216137	1775	1775	1775	1775	0
401	20240102	124000	163216137	1775	1775	1775	1775	130
402	20240102	123900	162985387	1775	1775	1775	1775	48
403	20240102	123800	162900187	1776	1776	1776	1776	0
404	20240102	123700	162900187	1776	1775	1778	1775	282
405	20240102	123600	162399214	1775	1775	1775	1775	0
406	20240102	123500	162399214	1775	1773	1775	1772	123
407	20240102	123400	162181122	1775	1773	1775	1773	125
408	20240102	123300	161959347	1771	1772	1772	1771	146
409	20240102	123200	161700655	1773	1773	1773	1773	17
410	20240102	123100	161670514	1772	1774	1775	1772	64
411	20240102	123000	161556979	1774	1772	1774	1772	702
412	20240102	122900	160312754	1772	1771	1772	1771	262
413	20240102	122800	159848651	1770	1770	1770	1769	900
414	20240102	122700	158255667	1770	1770	1770	1770	44
415	20240102	122600	158177787	1769	1770	1770	1769	212
416	20240102	122500	157802714	1769	1769	1769	1769	1062
417	20240102	122400	155924036	1768	1768	1768	1768	1830
418	20240102	122300	152688596	1766	1768	1768	1766	78
419	20240102	122200	152550750	1768	1768	1768	1768	20
420	20240102	122100	152515390	1768	1768	1768	1767	293
421	20240102	122000	151997374	1768	1768	1768	1768	287
422	20240102	121900	151489958	1767	1768	1768	1767	177
423	20240102	121800	151177089	1767	1767	1767	1767	86
424	20240102	121700	151025127	1768	1768	1768	1768	163
425	20240102	121600	150736943	1767	1767	1767	1767	16
426	20240102	121500	150708671	1767	1767	1767	1767	100
427	20240102	121400	150531971	1768	1767	1768	1767	747
428	20240102	121300	149212021	1766	1767	1767	1766	184
429	20240102	121200	148886960	1766	1766	1766	1766	70
430	20240102	121100	148763340	1766	1766	1766	1766	0
431	20240102	121000	148763340	1766	1766	1766	1766	0
432	20240102	120900	148763340	1766	1766	1766	1766	1
433	20240102	120800	148761574	1767	1762	1767	1762	820
434	20240102	120700	147313993	1764	1763	1764	1763	75
435	20240102	120600	147181730	1763	1764	1764	1763	303
436	20240102	120500	146647357	1764	1764	1766	1764	1140
437	20240102	120400	144635391	1764	1764	1764	1764	89
438	20240102	120300	144478395	1765	1766	1766	1765	581
439	20240102	120200	143452796	1765	1765	1765	1765	500
440	20240102	120100	142570296	1765	1767	1767	1765	70
441	20240102	120000	142446641	1767	1767	1767	1767	75
442	20240102	115900	142314116	1768	1768	1768	1768	0
443	20240102	115800	142314116	1768	1768	1768	1768	0
444	20240102	115700	142314116	1768	1768	1768	1768	0
445	20240102	115600	142314116	1768	1768	1768	1768	252
446	20240102	115500	141868580	1767	1768	1768	1767	307
447	20240102	115400	141325811	1768	1767	1768	1767	174
448	20240102	115300	141018246	1768	1767	1768	1767	1375
449	20240102	115200	138587254	1767	1765	1767	1765	14
450	20240102	115100	138562538	1765	1765	1766	1765	102
451	20240102	115000	138382417	1766	1765	1766	1763	211
452	20240102	114900	138010015	1763	1763	1763	1763	2
453	20240102	114800	138006489	1765	1765	1765	1765	1
454	20240102	114700	138004724	1763	1763	1763	1763	70
455	20240102	114600	137881314	1765	1763	1765	1763	4
456	20240102	114500	137874260	1763	1763	1763	1763	35
457	20240102	114400	137812555	1764	1763	1764	1763	67
458	20240102	114300	137694403	1763	1761	1765	1761	639
459	20240102	114200	136567194	1761	1761	1761	1761	337
460	20240102	114100	135973737	1761	1761	1761	1761	485
461	20240102	114000	135119652	1761	1761	1761	1761	564
462	20240102	113900	134126448	1759	1759	1759	1759	0
463	20240102	113800	134126448	1759	1760	1760	1759	176
464	20240102	113700	133816695	1760	1760	1760	1760	0
465	20240102	113600	133816695	1760	1760	1760	1760	7
466	20240102	113500	133804375	1760	1761	1761	1760	51
467	20240102	113400	133714587	1760	1761	1761	1760	139
468	20240102	113300	133469882	1761	1761	1761	1761	1
469	20240102	113200	133468121	1759	1761	1761	1759	15
470	20240102	113100	133441720	1759	1759	1759	1759	0
471	20240102	113000	133441720	1759	1759	1759	1759	7
472	20240102	112900	133429407	1761	1761	1761	1761	27
473	20240102	112800	133381860	1757	1760	1760	1757	830
474	20240102	112700	131921426	1760	1760	1760	1760	0
475	20240102	112600	131921426	1760	1760	1760	1760	7
476	20240102	112500	131909106	1760	1761	1761	1760	2842
477	20240102	112400	126906321	1761	1764	1764	1761	298
478	20240102	112300	126380670	1764	1764	1764	1761	224
479	20240102	112200	125985548	1761	1761	1761	1761	77
480	20240102	112100	125849951	1764	1764	1764	1764	0
481	20240102	112000	125849951	1764	1764	1764	1764	0
482	20240102	111900	125849951	1764	1764	1764	1764	290
483	20240102	111800	125338391	1764	1764	1764	1764	2
484	20240102	111700	125334863	1764	1761	1764	1761	18
485	20240102	111600	125303159	1761	1762	1762	1761	843
486	20240102	111500	123818538	1761	1760	1761	1760	1312
487	20240102	111400	121509160	1761	1761	1761	1761	1
488	20240102	111300	121507399	1761	1761	1761	1761	1
489	20240102	111200	121505638	1762	1762	1762	1762	177
490	20240102	111100	121193764	1762	1762	1762	1762	42
491	20240102	111000	121119760	1762	1762	1762	1762	750
492	20240102	110900	119798260	1762	1762	1762	1762	67
493	20240102	110800	119680206	1763	1763	1763	1763	250
494	20240102	110700	119239456	1764	1764	1764	1764	0
495	20240102	110600	119239456	1764	1764	1764	1764	0
496	20240102	110500	119239456	1764	1764	1764	1764	0
497	20240102	110400	119239456	1764	1764	1764	1764	526
498	20240102	110300	118311592	1765	1765	1765	1765	144
499	20240102	110200	118057432	1764	1765	1765	1764	367
500	20240102	110100	117409744	1765	1764	1765	1764	179
501	20240102	110000	117093918	1764	1764	1764	1764	251
502	20240102	105900	116651154	1764	1762	1764	1762	68
503	20240102	105800	116531278	1763	1764	1764	1763	734
504	20240102	105700	115237046	1764	1765	1765	1764	315
505	20240102	105600	114681238	1765	1765	1765	1765	243
506	20240102	105500	114252343	1766	1766	1766	1766	113
507	20240102	105400	114052785	1766	1765	1766	1765	135
508	20240102	105300	113814410	1765	1767	1767	1764	1200
509	20240102	105200	111696759	1768	1768	1768	1768	269
510	20240102	105100	111221167	1767	1765	1768	1765	501
511	20240102	105000	110336431	1764	1764	1765	1764	2036
512	20240102	104900	106743058	1764	1764	1765	1764	134
513	20240102	104800	106506626	1764	1764	1764	1764	7
514	20240102	104700	106494278	1765	1763	1765	1763	172
515	20240102	104600	106190924	1763	1763	1763	1763	37
516	20240102	104500	106125693	1765	1760	1765	1760	146
517	20240102	104400	105868479	1765	1764	1765	1764	79
518	20240102	104300	105729069	1765	1765	1765	1760	1020
519	20240102	104200	103932364	1762	1762	1765	1762	293
520	20240102	104100	103415226	1765	1764	1765	1761	559
521	20240102	104000	102429010	1765	1765	1767	1765	3101
522	20240102	103900	96955543	1766	1764	1767	1764	256
523	20240102	103800	96503600	1764	1756	1764	1755	873
524	20240102	103700	94969773	1756	1755	1756	1754	202
525	20240102	103600	94615314	1755	1754	1755	1754	43
526	20240102	103500	94539888	1754	1754	1754	1754	40
527	20240102	103400	94469728	1754	1754	1754	1754	3
528	20240102	103300	94464466	1754	1755	1755	1753	1366
529	20240102	103200	92068803	1755	1755	1755	1755	0
530	20240102	103100	92068803	1755	1755	1755	1755	22
531	20240102	103000	92030193	1755	1747	1755	1747	287
532	20240102	102900	91527698	1747	1742	1747	1742	239
533	20240102	102800	91110764	1742	1741	1742	1739	5671
534	20240102	102700	81243086	1741	1740	1741	1740	355
535	20240102	102600	80625181	1740	1737	1740	1737	381
536	20240102	102500	79962718	1737	1736	1737	1736	1381
537	20240102	102400	77565165	1736	1736	1736	1734	1705
538	20240102	102300	74605419	1736	1736	1736	1736	104
539	20240102	102200	74424875	1734	1736	1736	1734	1700
540	20240102	102100	71474975	1736	1735	1736	1734	2181
541	20240102	102000	67688873	1735	1737	1737	1735	824
542	20240102	101900	66258361	1737	1733	1737	1733	211
543	20240102	101800	65892150	1732	1732	1732	1732	942
544	20240102	101700	64260606	1730	1730	1732	1730	880
545	20240102	101600	62738044	1730	1729	1730	1729	3922
546	20240102	101500	55953238	1730	1728	1730	1728	2295
547	20240102	101400	51984669	1727	1727	1728	1727	430
548	20240102	101300	51242057	1727	1726	1727	1726	334
549	20240102	101200	50665572	1725	1726	1726	1725	1307
550	20240102	101100	48410959	1725	1726	1726	1725	107
551	20240102	101000	48226344	1726	1724	1726	1724	3344
552	20240102	100900	42461035	1724	1724	1724	1722	671
553	20240102	100800	41304607	1724	1724	1724	1724	83
554	20240102	100700	41161515	1724	1724	1724	1722	921
555	20240102	100600	39574911	1724	1723	1724	1723	679
556	20240102	100500	38404508	1722	1722	1723	1722	280
557	20240102	100400	37922297	1723	1726	1726	1722	2387
558	20240102	100300	33809175	1726	1725	1726	1725	512
559	20240102	100200	32925793	1725	1725	1725	1713	6576
560	20240102	100100	21658157	1713	1725	1725	1713	20
561	20240102	100000	21623885	1715	1714	1715	1713	12616