KissMeData/065440/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	194000	192819857	1842	1842	1842	1842	2124
3	20240102	193900	192819857	1842	1842	1842	1842	0
4	20240102	193800	192819857	1842	1842	1842	1842	0
5	20240102	193700	192819857	1842	1842	1842	1842	0
6	20240102	193600	192819857	1842	1842	1842	1842	0
7	20240102	193500	192819857	1842	1842	1842	1842	0
8	20240102	193400	192819857	1842	1842	1842	1842	0
9	20240102	193300	192819857	1842	1842	1842	1842	0
10	20240102	193200	192819857	1842	1842	1842	1842	0
11	20240102	193100	192819857	1842	1842	1842	1842	0
12	20240102	193000	192819857	1842	1842	1842	1842	0
13	20240102	192900	192819857	1842	1842	1842	1842	0
14	20240102	192800	192819857	1842	1842	1842	1842	0
15	20240102	192700	192819857	1842	1842	1842	1842	0
16	20240102	192600	192819857	1842	1842	1842	1842	0
17	20240102	192500	192819857	1842	1842	1842	1842	0
18	20240102	192400	192819857	1842	1842	1842	1842	0
19	20240102	192300	192819857	1842	1842	1842	1842	0
20	20240102	192200	192819857	1842	1842	1842	1842	0
21	20240102	192100	192819857	1842	1842	1842	1842	0
22	20240102	192000	192819857	1842	1842	1842	1842	0
23	20240102	191900	192819857	1842	1842	1842	1842	0
24	20240102	191800	192819857	1842	1842	1842	1842	0
25	20240102	191700	192819857	1842	1842	1842	1842	0
26	20240102	191600	192819857	1842	1842	1842	1842	0
27	20240102	191500	192819857	1842	1842	1842	1842	0
28	20240102	191400	192819857	1842	1842	1842	1842	0
29	20240102	191300	192819857	1842	1842	1842	1842	0
30	20240102	191200	192819857	1842	1842	1842	1842	0
31	20240102	191100	192819857	1842	1842	1842	1842	0
32	20240102	191000	192819857	1842	1842	1842	1842	2124
33	20240102	190900	192819857	1842	1842	1842	1842	0
34	20240102	190800	192819857	1842	1842	1842	1842	0
35	20240102	190700	192819857	1842	1842	1842	1842	0
36	20240102	190600	192819857	1842	1842	1842	1842	0
37	20240102	190500	192819857	1842	1842	1842	1842	0
38	20240102	190400	192819857	1842	1842	1842	1842	0
39	20240102	190300	192819857	1842	1842	1842	1842	0
40	20240102	190200	192819857	1842	1842	1842	1842	0
41	20240102	190100	192819857	1842	1842	1842	1842	0
42	20240102	190000	192819857	1842	1842	1842	1842	0
43	20240102	185900	192819857	1842	1842	1842	1842	0
44	20240102	185800	192819857	1842	1842	1842	1842	0
45	20240102	185700	192819857	1842	1842	1842	1842	0
46	20240102	185600	192819857	1842	1842	1842	1842	0
47	20240102	185500	192819857	1842	1842	1842	1842	0
48	20240102	185400	192819857	1842	1842	1842	1842	0
49	20240102	185300	192819857	1842	1842	1842	1842	0
50	20240102	185200	192819857	1842	1842	1842	1842	0
51	20240102	185100	192819857	1842	1842	1842	1842	0
52	20240102	185000	192819857	1842	1842	1842	1842	0
53	20240102	184900	192819857	1842	1842	1842	1842	0
54	20240102	184800	192819857	1842	1842	1842	1842	0
55	20240102	184700	192819857	1842	1842	1842	1842	0
56	20240102	184600	192819857	1842	1842	1842	1842	0
57	20240102	184500	192819857	1842	1842	1842	1842	0
58	20240102	184400	192819857	1842	1842	1842	1842	0
59	20240102	184300	192819857	1842	1842	1842	1842	0
60	20240102	184200	192819857	1842	1842	1842	1842	0
61	20240102	184100	192819857	1842	1842	1842	1842	0
62	20240102	184000	192819857	1842	1842	1842	1842	2124
63	20240102	183900	192819857	1842	1842	1842	1842	0
64	20240102	183800	192819857	1842	1842	1842	1842	0
65	20240102	183700	192819857	1842	1842	1842	1842	0
66	20240102	183600	192819857	1842	1842	1842	1842	0
67	20240102	183500	192819857	1842	1842	1842	1842	0
68	20240102	183400	192819857	1842	1842	1842	1842	0
69	20240102	183300	192819857	1842	1842	1842	1842	0
70	20240102	183200	192819857	1842	1842	1842	1842	0
71	20240102	183100	192819857	1842	1842	1842	1842	0
72	20240102	183000	192819857	1842	1842	1842	1842	0
73	20240102	182900	192819857	1842	1842	1842	1842	0
74	20240102	182800	192819857	1842	1842	1842	1842	0
75	20240102	182700	192819857	1842	1842	1842	1842	0
76	20240102	182600	192819857	1842	1842	1842	1842	0
77	20240102	182500	192819857	1842	1842	1842	1842	0
78	20240102	182400	192819857	1842	1842	1842	1842	0
79	20240102	182300	192819857	1842	1842	1842	1842	0
80	20240102	182200	192819857	1842	1842	1842	1842	0
81	20240102	182100	192819857	1842	1842	1842	1842	0
82	20240102	182000	192819857	1842	1842	1842	1842	0
83	20240102	181900	192819857	1842	1842	1842	1842	0
84	20240102	181800	192819857	1842	1842	1842	1842	0
85	20240102	181700	192819857	1842	1842	1842	1842	0
86	20240102	181600	192819857	1842	1842	1842	1842	0
87	20240102	181500	192819857	1842	1842	1842	1842	0
88	20240102	181400	192819857	1842	1842	1842	1842	0
89	20240102	181300	192819857	1842	1842	1842	1842	0
90	20240102	181200	192819857	1842	1842	1842	1842	0
91	20240102	181100	192819857	1842	1842	1842	1842	0
92	20240102	181000	192819857	1842	1842	1842	1842	2124
93	20240102	180900	192819857	1842	1842	1842	1842	0
94	20240102	180800	192819857	1842	1842	1842	1842	0
95	20240102	180700	192819857	1842	1842	1842	1842	0
96	20240102	180600	192819857	1842	1842	1842	1842	0
97	20240102	180500	192819857	1842	1842	1842	1842	0
98	20240102	180400	192819857	1842	1842	1842	1842	0
99	20240102	180300	192819857	1842	1842	1842	1842	0
100	20240102	180200	192819857	1842	1842	1842	1842	0
101	20240102	180100	192819857	1842	1842	1842	1842	0
102	20240102	180000	192819857	1842	1842	1842	1842	0
103	20240102	175900	192819857	1842	1842	1842	1842	0
104	20240102	175800	192819857	1842	1842	1842	1842	0
105	20240102	175700	192819857	1842	1842	1842	1842	0
106	20240102	175600	192819857	1842	1842	1842	1842	0
107	20240102	175500	192819857	1842	1842	1842	1842	0
108	20240102	175400	192819857	1842	1842	1842	1842	0
109	20240102	175300	192819857	1842	1842	1842	1842	0
110	20240102	175200	192819857	1842	1842	1842	1842	0
111	20240102	175100	192819857	1842	1842	1842	1842	0
112	20240102	175000	192819857	1842	1842	1842	1842	0
113	20240102	174900	192819857	1842	1842	1842	1842	0
114	20240102	174800	192819857	1842	1842	1842	1842	0
115	20240102	174700	192819857	1842	1842	1842	1842	0
116	20240102	174600	192819857	1842	1842	1842	1842	0
117	20240102	174500	192819857	1842	1842	1842	1842	0
118	20240102	174400	192819857	1842	1842	1842	1842	0
119	20240102	174300	192819857	1842	1842	1842	1842	0
120	20240102	174200	192819857	1842	1842	1842	1842	0
121	20240102	174100	192819857	1842	1842	1842	1842	0
122	20240102	174000	192819857	1842	1842	1842	1842	2124
123	20240102	173900	192819857	1842	1842	1842	1842	0
124	20240102	173800	192819857	1842	1842	1842	1842	0
125	20240102	173700	192819857	1842	1842	1842	1842	0
126	20240102	173600	192819857	1842	1842	1842	1842	0
127	20240102	173500	192819857	1842	1842	1842	1842	0
128	20240102	173400	192819857	1842	1842	1842	1842	0
129	20240102	173300	192819857	1842	1842	1842	1842	0
130	20240102	173200	192819857	1842	1842	1842	1842	0
131	20240102	173100	192819857	1842	1842	1842	1842	0
132	20240102	173000	192819857	1842	1842	1842	1842	0
133	20240102	172900	192819857	1842	1842	1842	1842	0
134	20240102	172800	192819857	1842	1842	1842	1842	0
135	20240102	172700	192819857	1842	1842	1842	1842	0
136	20240102	172600	192819857	1842	1842	1842	1842	0
137	20240102	172500	192819857	1842	1842	1842	1842	0
138	20240102	172400	192819857	1842	1842	1842	1842	0
139	20240102	172300	192819857	1842	1842	1842	1842	0
140	20240102	172200	192819857	1842	1842	1842	1842	0
141	20240102	172100	192819857	1842	1842	1842	1842	0
142	20240102	172000	192819857	1842	1842	1842	1842	0
143	20240102	171900	192819857	1842	1842	1842	1842	0
144	20240102	171800	192819857	1842	1842	1842	1842	0
145	20240102	171700	192819857	1842	1842	1842	1842	0
146	20240102	171600	192819857	1842	1842	1842	1842	0
147	20240102	171500	192819857	1842	1842	1842	1842	0
148	20240102	171400	192819857	1842	1842	1842	1842	0
149	20240102	171300	192819857	1842	1842	1842	1842	0
150	20240102	171200	192819857	1842	1842	1842	1842	0
151	20240102	171100	192819857	1842	1842	1842	1842	0
152	20240102	171000	192819857	1842	1842	1842	1842	2124
153	20240102	170900	192819857	1842	1842	1842	1842	0
154	20240102	170800	192819857	1842	1842	1842	1842	0
155	20240102	170700	192819857	1842	1842	1842	1842	0
156	20240102	170600	192819857	1842	1842	1842	1842	0
157	20240102	170500	192819857	1842	1842	1842	1842	0
158	20240102	170400	192819857	1842	1842	1842	1842	0
159	20240102	170300	192819857	1842	1842	1842	1842	0
160	20240102	170200	192819857	1842	1842	1842	1842	0
161	20240102	170100	192819857	1842	1842	1842	1842	0
162	20240102	170000	192819857	1842	1842	1842	1842	0
163	20240102	165900	192819857	1842	1842	1842	1842	0
164	20240102	165800	192819857	1842	1842	1842	1842	0
165	20240102	165700	192819857	1842	1842	1842	1842	0
166	20240102	165600	192819857	1842	1842	1842	1842	0
167	20240102	165500	192819857	1842	1842	1842	1842	0
168	20240102	165400	192819857	1842	1842	1842	1842	0
169	20240102	165300	192819857	1842	1842	1842	1842	0
170	20240102	165200	192819857	1842	1842	1842	1842	0
171	20240102	165100	192819857	1842	1842	1842	1842	0
172	20240102	165000	192819857	1842	1842	1842	1842	0
173	20240102	164900	192819857	1842	1842	1842	1842	0
174	20240102	164800	192819857	1842	1842	1842	1842	0
175	20240102	164700	192819857	1842	1842	1842	1842	0
176	20240102	164600	192819857	1842	1842	1842	1842	0
177	20240102	164500	192819857	1842	1842	1842	1842	0
178	20240102	164400	192819857	1842	1842	1842	1842	0
179	20240102	164300	192819857	1842	1842	1842	1842	0
180	20240102	164200	192819857	1842	1842	1842	1842	0
181	20240102	164100	192819857	1842	1842	1842	1842	0
182	20240102	164000	192819857	1842	1842	1842	1842	2124
183	20240102	163900	192819857	1842	1842	1842	1842	0
184	20240102	163800	192819857	1842	1842	1842	1842	0
185	20240102	163700	192819857	1842	1842	1842	1842	0
186	20240102	163600	192819857	1842	1842	1842	1842	0
187	20240102	163500	192819857	1842	1842	1842	1842	0
188	20240102	163400	192819857	1842	1842	1842	1842	0
189	20240102	163300	192819857	1842	1842	1842	1842	0
190	20240102	163200	192819857	1842	1842	1842	1842	0
191	20240102	163100	192819857	1842	1842	1842	1842	0
192	20240102	163000	192819857	1842	1842	1842	1842	0
193	20240102	162900	192819857	1842	1842	1842	1842	0
194	20240102	162800	192819857	1842	1842	1842	1842	0
195	20240102	162700	192819857	1842	1842	1842	1842	0
196	20240102	162600	192819857	1842	1842	1842	1842	0
197	20240102	162500	192819857	1842	1842	1842	1842	0
198	20240102	162400	192819857	1842	1842	1842	1842	0
199	20240102	162300	192819857	1842	1842	1842	1842	0
200	20240102	162200	192819857	1842	1842	1842	1842	0
201	20240102	162100	192819857	1842	1842	1842	1842	0
202	20240102	162000	192819857	1842	1842	1842	1842	0
203	20240102	161900	192819857	1842	1842	1842	1842	0
204	20240102	161800	192819857	1842	1842	1842	1842	0
205	20240102	161700	192819857	1842	1842	1842	1842	0
206	20240102	161600	192819857	1842	1842	1842	1842	0
207	20240102	161500	192819857	1842	1842	1842	1842	0
208	20240102	161400	192819857	1842	1842	1842	1842	0
209	20240102	161300	192819857	1842	1842	1842	1842	0
210	20240102	161200	192819857	1842	1842	1842	1842	0
211	20240102	161100	192819857	1842	1842	1842	1842	0
212	20240102	161000	192819857	1842	1842	1842	1842	2124
213	20240102	160900	192819857	1842	1842	1842	1842	0
214	20240102	160800	192819857	1842	1842	1842	1842	0
215	20240102	160700	192819857	1842	1842	1842	1842	0
216	20240102	160600	192819857	1842	1842	1842	1842	0
217	20240102	160500	192819857	1842	1842	1842	1842	0
218	20240102	160400	192819857	1842	1842	1842	1842	0
219	20240102	160300	192819857	1842	1842	1842	1842	0
220	20240102	160200	192819857	1842	1842	1842	1842	0
221	20240102	160100	192819857	1842	1842	1842	1842	0
222	20240102	160000	192819857	1842	1842	1842	1842	0
223	20240102	155900	192819857	1842	1842	1842	1842	0
224	20240102	155800	192819857	1842	1842	1842	1842	0
225	20240102	155700	192819857	1842	1842	1842	1842	0
226	20240102	155600	192819857	1842	1842	1842	1842	0
227	20240102	155500	192819857	1842	1842	1842	1842	0
228	20240102	155400	192819857	1842	1842	1842	1842	0
229	20240102	155300	192819857	1842	1842	1842	1842	0
230	20240102	155200	192819857	1842	1842	1842	1842	0
231	20240102	155100	192819857	1842	1842	1842	1842	0
232	20240102	155000	192819857	1842	1842	1842	1842	0
233	20240102	154900	192819857	1842	1842	1842	1842	0
234	20240102	154800	192819857	1842	1842	1842	1842	0
235	20240102	154700	192819857	1842	1842	1842	1842	0
236	20240102	154600	192819857	1842	1842	1842	1842	0
237	20240102	154500	192819857	1842	1842	1842	1842	0
238	20240102	154400	192819857	1842	1842	1842	1842	0
239	20240102	154300	192819857	1842	1842	1842	1842	0
240	20240102	154200	192819857	1842	1842	1842	1842	0
241	20240102	154100	192819857	1842	1842	1842	1842	0
242	20240102	154000	192819857	1842	1842	1842	1842	2124
243	20240102	153900	192819857	1842	1842	1842	1842	0
244	20240102	153800	192819857	1842	1842	1842	1842	0
245	20240102	153700	192819857	1842	1842	1842	1842	0
246	20240102	153600	192819857	1842	1842	1842	1842	0
247	20240102	153500	192819857	1842	1842	1842	1842	0
248	20240102	153400	192819857	1842	1842	1842	1842	0
249	20240102	153300	192819857	1842	1842	1842	1842	0
250	20240102	153200	192819857	1842	1842	1842	1842	0
251	20240102	153100	192819857	1842	1842	1842	1842	0
252	20240102	153000	192819857	1842	1842	1842	1842	2124
253	20240102	152900	188907449	1840	1840	1840	1840	0
254	20240102	152800	188907449	1840	1840	1840	1840	0
255	20240102	152700	188907449	1840	1840	1840	1840	0
256	20240102	152600	188907449	1840	1840	1840	1840	0
257	20240102	152500	188907449	1840	1840	1840	1840	0
258	20240102	152400	188907449	1840	1840	1840	1840	0
259	20240102	152300	188907449	1840	1840	1840	1840	0
260	20240102	152200	188907449	1840	1840	1840	1840	0
261	20240102	152100	188907449	1840	1840	1840	1840	0
262	20240102	152000	188907449	1840	1840	1840	1840	0
263	20240102	151900	188907449	1840	1840	1845	1839	516
264	20240102	151800	187957790	1839	1839	1839	1839	634
265	20240102	151700	186791864	1838	1836	1839	1836	1463
266	20240102	151600	184104336	1836	1835	1836	1835	298
267	20240102	151500	183557505	1836	1836	1836	1836	0
268	20240102	151400	183557505	1836	1836	1836	1836	0
269	20240102	151300	183557505	1836	1836	1836	1836	1
270	20240102	151200	183555669	1835	1832	1835	1832	2611
271	20240102	151100	178770348	1831	1831	1831	1831	1001
272	20240102	151000	176937517	1832	1829	1832	1829	3253
273	20240102	150900	170983782	1829	1829	1829	1829	0
274	20240102	150800	170983782	1829	1828	1829	1828	1100
275	20240102	150700	168971982	1829	1829	1829	1829	4
276	20240102	150600	168964666	1829	1828	1829	1828	946
277	20240102	150500	167235368	1825	1825	1825	1825	0
278	20240102	150400	167235368	1825	1825	1825	1825	0
279	20240102	150300	167235368	1825	1825	1825	1825	0
280	20240102	150200	167235368	1825	1826	1826	1825	900
281	20240102	150100	165592268	1828	1827	1828	1827	1105
282	20240102	150000	163572333	1825	1826	1826	1825	789
283	20240102	145900	162132158	1828	1828	1828	1828	0
284	20240102	145800	162132158	1828	1828	1828	1828	5
285	20240102	145700	162123018	1828	1828	1828	1828	0
286	20240102	145600	162123018	1828	1825	1828	1825	231
287	20240102	145500	161701161	1825	1825	1825	1825	97
288	20240102	145400	161524136	1825	1825	1825	1825	0
289	20240102	145300	161524136	1825	1825	1825	1825	0
290	20240102	145200	161524136	1825	1825	1825	1825	0
291	20240102	145100	161524136	1825	1825	1825	1825	23
292	20240102	145000	161482161	1825	1825	1825	1825	0
293	20240102	144900	161482161	1825	1825	1825	1825	4
294	20240102	144800	161474861	1830	1826	1830	1825	64
295	20240102	144700	161357809	1826	1826	1826	1826	0
296	20240102	144600	161357809	1826	1826	1826	1826	0
297	20240102	144500	161357809	1826	1823	1830	1823	2544
298	20240102	144400	156713961	1826	1826	1826	1826	0
299	20240102	144300	156713961	1826	1829	1829	1826	1076
300	20240102	144200	154748957	1826	1826	1826	1826	170
301	20240102	144100	154438537	1825	1825	1825	1825	0
302	20240102	144000	154438537	1825	1825	1825	1825	131
303	20240102	143900	154199462	1825	1825	1825	1825	0
304	20240102	143800	154199462	1825	1830	1830	1825	868
305	20240102	143700	152614491	1830	1830	1830	1830	0
306	20240102	143600	152614491	1830	1830	1830	1830	0
307	20240102	143500	152614491	1830	1830	1830	1830	1
308	20240102	143400	152612661	1829	1828	1829	1828	4557
309	20240102	143300	144282134	1827	1827	1827	1827	16
310	20240102	143200	144252902	1827	1827	1827	1827	44
311	20240102	143100	144172514	1827	1827	1827	1827	0
312	20240102	143000	144172514	1827	1827	1827	1827	17
313	20240102	142900	144141455	1827	1827	1827	1827	17
314	20240102	142800	144110396	1828	1828	1828	1828	0
315	20240102	142700	144110396	1828	1828	1828	1828	1700
316	20240102	142600	141002796	1827	1827	1827	1827	0
317	20240102	142500	141002796	1827	1827	1827	1827	0
318	20240102	142400	141002796	1827	1827	1827	1827	0
319	20240102	142300	141002796	1827	1827	1827	1827	273
320	20240102	142200	140504025	1827	1827	1827	1827	0
321	20240102	142100	140504025	1827	1827	1827	1827	0
322	20240102	142000	140504025	1827	1827	1827	1827	35
323	20240102	141900	140440080	1828	1828	1828	1828	0
324	20240102	141800	140440080	1828	1828	1828	1828	1102
325	20240102	141700	138425624	1828	1828	1828	1828	0
326	20240102	141600	138425624	1828	1828	1828	1828	4
327	20240102	141500	138418312	1828	1828	1828	1828	1
328	20240102	141400	138416484	1827	1827	1827	1827	0
329	20240102	141300	138416484	1827	1825	1827	1825	1554
330	20240102	141200	135578141	1825	1825	1825	1825	0
331	20240102	141100	135578141	1825	1825	1825	1825	0
332	20240102	141000	135578141	1825	1825	1825	1825	0
333	20240102	140900	135578141	1825	1825	1825	1825	0
334	20240102	140800	135578141	1825	1824	1825	1824	2578
335	20240102	140700	130873562	1825	1825	1825	1825	26
336	20240102	140600	130826112	1825	1825	1825	1825	157
337	20240102	140500	130539587	1826	1826	1826	1826	0
338	20240102	140400	130539587	1826	1826	1826	1826	0
339	20240102	140300	130539587	1826	1826	1826	1826	0
340	20240102	140200	130539587	1826	1826	1826	1826	0
341	20240102	140100	130539587	1826	1826	1826	1826	20
342	20240102	140000	130503067	1826	1826	1826	1826	0
343	20240102	135900	130503067	1826	1826	1827	1826	344
344	20240102	135800	129874722	1826	1826	1826	1826	0
345	20240102	135700	129874722	1826	1826	1826	1826	0
346	20240102	135600	129874722	1826	1826	1826	1826	14
347	20240102	135500	129849158	1826	1826	1826	1826	1
348	20240102	135400	129847332	1823	1823	1823	1823	0
349	20240102	135300	129847332	1823	1823	1823	1823	0
350	20240102	135200	129847332	1823	1823	1823	1823	0
351	20240102	135100	129847332	1823	1823	1823	1823	500
352	20240102	135000	128935832	1823	1826	1826	1823	2000
353	20240102	134900	125286802	1826	1826	1826	1826	35
354	20240102	134800	125222892	1827	1827	1827	1827	0
355	20240102	134700	125222892	1827	1826	1827	1826	14
356	20240102	134600	125197318	1828	1828	1828	1828	0
357	20240102	134500	125197318	1828	1826	1828	1826	748
358	20240102	134400	123830044	1828	1828	1828	1828	0
359	20240102	134300	123830044	1828	1828	1828	1828	0
360	20240102	134200	123830044	1828	1828	1828	1828	0
361	20240102	134100	123830044	1828	1826	1828	1826	1036
362	20240102	134000	121938215	1827	1826	1827	1826	300
363	20240102	133900	121390315	1826	1826	1826	1826	0
364	20240102	133800	121390315	1826	1826	1826	1826	0
365	20240102	133700	121390315	1826	1827	1827	1826	6
366	20240102	133600	121379358	1827	1827	1827	1827	0
367	20240102	133500	121379358	1827	1827	1827	1827	3
368	20240102	133400	121373877	1828	1828	1828	1828	0
369	20240102	133300	121373877	1828	1828	1828	1828	6
370	20240102	133200	121362909	1828	1827	1828	1827	103
371	20240102	133100	121174725	1828	1827	1828	1827	99
372	20240102	133000	120993850	1827	1826	1827	1826	1933
373	20240102	132900	117462543	1826	1826	1826	1826	73
374	20240102	132800	117329245	1826	1824	1826	1824	619
375	20240102	132700	116199901	1823	1823	1823	1823	14
376	20240102	132600	116174379	1823	1823	1823	1823	200
377	20240102	132500	115809779	1825	1825	1825	1825	0
378	20240102	132400	115809779	1825	1825	1825	1825	139
379	20240102	132300	115556104	1825	1825	1825	1825	0
380	20240102	132200	115556104	1825	1825	1825	1825	1
381	20240102	132100	115554279	1824	1823	1824	1823	208
382	20240102	132000	115174893	1823	1823	1824	1823	4
383	20240102	131900	115167600	1823	1823	1823	1823	0
384	20240102	131800	115167600	1823	1823	1823	1823	1030
385	20240102	131700	113289910	1824	1824	1824	1824	26
386	20240102	131600	113242486	1823	1823	1823	1823	42
387	20240102	131500	113165920	1820	1820	1820	1820	5
388	20240102	131400	113156820	1824	1824	1824	1824	0
389	20240102	131300	113156820	1824	1822	1824	1822	324
390	20240102	131200	112566046	1822	1822	1822	1822	0
391	20240102	131100	112566046	1822	1820	1822	1820	55
392	20240102	131000	112465856	1820	1820	1820	1820	0
393	20240102	130900	112465856	1820	1820	1820	1820	0
394	20240102	130800	112465856	1820	1822	1822	1820	719
395	20240102	130700	111156478	1822	1822	1822	1822	0
396	20240102	130600	111156478	1822	1822	1822	1822	0
397	20240102	130500	111156478	1822	1821	1822	1821	612
398	20240102	130400	110041966	1821	1820	1821	1820	70
399	20240102	130300	109914506	1820	1820	1820	1820	10
400	20240102	130200	109896306	1820	1820	1820	1820	11
401	20240102	130100	109876286	1820	1820	1820	1820	29
402	20240102	130000	109823506	1820	1821	1821	1820	33
403	20240102	125900	109763445	1820	1820	1820	1820	0
404	20240102	125800	109763445	1820	1820	1820	1820	85
405	20240102	125700	109608745	1820	1820	1820	1820	0
406	20240102	125600	109608745	1820	1820	1820	1820	0
407	20240102	125500	109608745	1820	1820	1820	1820	37
408	20240102	125400	109541405	1820	1820	1820	1820	128
409	20240102	125300	109308445	1820	1820	1820	1820	10
410	20240102	125200	109290245	1820	1820	1820	1820	10
411	20240102	125100	109272045	1820	1820	1820	1820	2
412	20240102	125000	109268405	1820	1820	1820	1820	0
413	20240102	124900	109268405	1820	1820	1820	1820	1
414	20240102	124800	109266585	1819	1819	1819	1819	2
415	20240102	124700	109262947	1819	1819	1819	1819	8
416	20240102	124600	109248395	1822	1822	1822	1822	0
417	20240102	124500	109248395	1822	1820	1822	1820	2456
418	20240102	124400	104776918	1819	1819	1819	1819	0
419	20240102	124300	104776918	1819	1819	1819	1819	0
420	20240102	124200	104776918	1819	1819	1819	1819	35
421	20240102	124100	104713253	1820	1820	1820	1820	5
422	20240102	124000	104704153	1821	1821	1821	1821	0
423	20240102	123900	104704153	1821	1821	1821	1821	0
424	20240102	123800	104704153	1821	1821	1821	1821	0
425	20240102	123700	104704153	1821	1821	1821	1821	0
426	20240102	123600	104704153	1821	1821	1821	1821	0
427	20240102	123500	104704153	1821	1821	1821	1821	1
428	20240102	123400	104702332	1819	1819	1819	1819	0
429	20240102	123300	104702332	1819	1820	1820	1819	100
430	20240102	123200	104520336	1821	1821	1821	1821	0
431	20240102	123100	104520336	1821	1820	1821	1820	140
432	20240102	123000	104265422	1822	1822	1822	1822	0
433	20240102	122900	104265422	1822	1822	1822	1822	1
434	20240102	122800	104263600	1815	1815	1815	1815	0
435	20240102	122700	104263600	1815	1815	1815	1815	0
436	20240102	122600	104263600	1815	1815	1815	1815	0
437	20240102	122500	104263600	1815	1816	1816	1815	574
438	20240102	122400	103221515	1822	1822	1822	1822	0
439	20240102	122300	103221515	1822	1822	1822	1822	4
440	20240102	122200	103214227	1822	1821	1822	1821	600
441	20240102	122100	102121154	1822	1822	1822	1822	0
442	20240102	122000	102121154	1822	1822	1822	1822	0
443	20240102	121900	102121154	1822	1822	1822	1822	0
444	20240102	121800	102121154	1822	1822	1822	1822	1
445	20240102	121700	102119332	1815	1816	1822	1815	1966
446	20240102	121600	98550249	1816	1816	1816	1816	268
447	20240102	121500	98063561	1820	1820	1820	1820	461
448	20240102	121400	97224541	1817	1817	1817	1817	547
449	20240102	121300	96230642	1816	1816	1816	1816	119
450	20240102	121200	96014538	1816	1816	1816	1816	20
451	20240102	121100	95978218	1816	1816	1816	1816	75
452	20240102	121000	95842018	1816	1815	1816	1815	37
453	20240102	120900	95774850	1816	1815	1816	1815	203
454	20240102	120800	95406399	1815	1815	1815	1815	766
455	20240102	120700	94016109	1816	1819	1819	1816	1485
456	20240102	120600	91316419	1819	1819	1819	1819	563
457	20240102	120500	90292322	1819	1817	1819	1817	96
458	20240102	120400	90117725	1817	1817	1817	1817	12
459	20240102	120300	90095921	1817	1817	1817	1817	8
460	20240102	120200	90081385	1817	1817	1817	1817	20
461	20240102	120100	90045045	1818	1818	1818	1818	15
462	20240102	120000	90017775	1817	1817	1817	1817	4
463	20240102	115900	90010507	1818	1818	1818	1818	0
464	20240102	115800	90010507	1818	1817	1818	1817	154
465	20240102	115700	89730683	1817	1816	1817	1816	6
466	20240102	115600	89719782	1815	1815	1817	1815	27
467	20240102	115500	89670739	1815	1815	1815	1814	53
468	20240102	115400	89574560	1817	1815	1817	1815	47
469	20240102	115300	89489238	1814	1813	1814	1813	36
470	20240102	115200	89423935	1812	1816	1816	1812	1218
471	20240102	115100	87214173	1816	1816	1816	1816	15
472	20240102	115000	87186933	1816	1816	1816	1816	12
473	20240102	114900	87165141	1816	1816	1816	1816	71
474	20240102	114800	87036205	1816	1816	1819	1816	15
475	20240102	114700	87008962	1816	1816	1816	1816	0
476	20240102	114600	87008962	1816	1816	1816	1816	0
477	20240102	114500	87008962	1816	1816	1816	1816	0
478	20240102	114400	87008962	1816	1816	1816	1816	1400
479	20240102	114300	84466562	1816	1816	1816	1816	0
480	20240102	114200	84466562	1816	1819	1819	1816	1027
481	20240102	114100	82601316	1817	1817	1817	1817	0
482	20240102	114000	82601316	1817	1817	1817	1817	42
483	20240102	113900	82525002	1816	1819	1819	1816	179
484	20240102	113800	82199812	1817	1818	1818	1817	90
485	20240102	113700	82036235	1815	1815	1815	1815	0
486	20240102	113600	82036235	1815	1816	1816	1815	43
487	20240102	113500	81958152	1817	1816	1817	1816	77
488	20240102	113400	81818305	1813	1815	1816	1813	60
489	20240102	113300	81709490	1812	1812	1812	1812	0
490	20240102	113200	81709490	1812	1817	1817	1812	43
491	20240102	113100	81631476	1817	1817	1817	1817	0
492	20240102	113000	81631476	1817	1817	1817	1817	43
493	20240102	112900	81553345	1818	1817	1818	1817	39
494	20240102	112800	81482481	1813	1813	1813	1813	77
495	20240102	112700	81342880	1813	1813	1813	1813	89
496	20240102	112600	81181523	1812	1825	1825	1812	49
497	20240102	112500	81092638	1827	1817	1827	1816	54
498	20240102	112400	80994410	1811	1819	1819	1810	133
499	20240102	112300	80753286	1818	1816	1818	1816	436
500	20240102	112200	79960965	1812	1812	1813	1812	59
501	20240102	112100	79854047	1812	1812	1812	1812	89
502	20240102	112000	79692779	1810	1810	1810	1810	0
503	20240102	111900	79692779	1810	1810	1810	1810	0
504	20240102	111800	79692779	1810	1810	1810	1810	89
505	20240102	111700	79531689	1815	1815	1815	1815	0
506	20240102	111600	79531689	1815	1814	1815	1814	66
507	20240102	111500	79411954	1810	1810	1810	1810	89
508	20240102	111400	79250864	1810	1810	1810	1810	0
509	20240102	111300	79250864	1810	1810	1810	1810	0
510	20240102	111200	79250864	1810	1810	1810	1810	89
511	20240102	111100	79089774	1814	1814	1814	1814	1
512	20240102	111000	79087960	1813	1810	1813	1810	97
513	20240102	110900	78912256	1810	1811	1811	1810	96
514	20240102	110800	78738450	1811	1811	1811	1811	7
515	20240102	110700	78725773	1812	1812	1812	1812	5
516	20240102	110600	78716713	1811	1810	1811	1810	131
517	20240102	110500	78479561	1810	1810	1810	1810	16
518	20240102	110400	78450601	1810	1810	1810	1810	16
519	20240102	110300	78421641	1810	1811	1811	1810	659
520	20240102	110200	77228640	1809	1809	1809	1809	0
521	20240102	110100	77228640	1809	1809	1809	1809	0
522	20240102	110000	77228640	1809	1809	1809	1809	90
523	20240102	105900	77065830	1818	1818	1818	1818	0
524	20240102	105800	77065830	1818	1818	1818	1818	1
525	20240102	105700	77064012	1807	1815	1815	1807	100
526	20240102	105600	76883187	1816	1816	1816	1815	3650
527	20240102	105500	70258397	1820	1820	1820	1820	1910
528	20240102	105400	66782197	1820	1817	1820	1817	570
529	20240102	105300	65746237	1817	1827	1829	1817	420
530	20240102	105200	64980808	1826	1825	1826	1825	1018
531	20240102	105100	63121950	1829	1826	1829	1815	391
532	20240102	105000	62408831	1815	1816	1826	1815	7776
533	20240102	104900	48240355	1815	1813	1815	1806	1156
534	20240102	104800	46143243	1813	1807	1813	1806	933
535	20240102	104700	44457669	1813	1806	1813	1806	9
536	20240102	104600	44441401	1806	1814	1814	1806	836
537	20240102	104500	42931577	1814	1806	1814	1806	98
538	20240102	104400	42754581	1806	1806	1807	1806	836
539	20240102	104300	41244717	1806	1806	1806	1806	0
540	20240102	104200	41244717	1806	1810	1810	1806	845
541	20240102	104100	39718396	1810	1810	1810	1810	0
542	20240102	104000	39718396	1810	1811	1811	1810	1193
543	20240102	103900	37559065	1811	1811	1811	1811	340
544	20240102	103800	36943325	1811	1812	1812	1811	829
545	20240102	103700	35441756	1811	1811	1811	1811	0
546	20240102	103600	35441756	1811	1813	1813	1811	829
547	20240102	103500	33940027	1819	1818	1819	1818	34
548	20240102	103400	33878193	1811	1818	1819	1811	2068
549	20240102	103300	30130981	1812	1812	1812	1812	5000
550	20240102	103200	21070981	1812	1819	1819	1812	852
551	20240102	103100	19526213	1819	1816	1819	1816	26
552	20240102	103000	19478991	1816	1816	1816	1816	0
553	20240102	102900	19478991	1816	1816	1816	1816	32
554	20240102	102800	19420879	1815	1815	1815	1815	0
555	20240102	102700	19420879	1815	1815	1815	1815	0
556	20240102	102600	19420879	1815	1817	1817	1815	59
557	20240102	102500	19313694	1815	1815	1815	1815	0
558	20240102	102400	19313694	1815	1813	1815	1813	75
559	20240102	102300	19177623	1815	1820	1820	1815	40
560	20240102	102200	19105013	1815	1815	1815	1815	421
561	20240102	102100	18340898	1815	1814	1815	1814	986
562	20240102	102000	16552265	1820	1814	1820	1814	213
563	20240102	101900	16165877	1821	1814	1822	1814	38
564	20240102	101800	16096923	1815	1815	1815	1815	0
565	20240102	101700	16096923	1815	1815	1815	1815	290
566	20240102	101600	15570573	1815	1817	1817	1815	3984
567	20240102	101500	8336899	1825	1825	1825	1825	0
568	20240102	101400	8336899	1825	1822	1825	1822	91
569	20240102	101300	8170998	1822	1822	1822	1822	1
570	20240102	101200	8169176	1817	1817	1817	1817	35
571	20240102	101100	8105581	1817	1817	1817	1817	100
572	20240102	101000	7923881	1824	1824	1824	1824	30
573	20240102	100900	7869161	1825	1825	1825	1825	12
574	20240102	100800	7847261	1825	1825	1825	1825	489
575	20240102	100700	6954836	1825	1826	1826	1825	143
576	20240102	100600	6693848	1826	1825	1826	1825	352
577	20240102	100500	6051171	1825	1817	1825	1817	261
578	20240102	100400	5576926	1817	1819	1819	1817	564
579	20240102	100300	4551080	1819	1819	1819	1819	5
580	20240102	100200	4541985	1826	1826	1826	1816	18
581	20240102	100100	4509127	1825	1821	1825	1821	154
582	20240102	100000	4228085	1817	1815	1820	1815	2328