KissMeData/277410/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	210200	439013252	1899	1899	1899	1899	2954
3	20240109	210100	439013252	1899	1899	1899	1899	0
4	20240109	210000	439013252	1899	1899	1899	1899	0
5	20240109	205900	439013252	1899	1899	1899	1899	0
6	20240109	205800	439013252	1899	1899	1899	1899	0
7	20240109	205700	439013252	1899	1899	1899	1899	0
8	20240109	205600	439013252	1899	1899	1899	1899	0
9	20240109	205500	439013252	1899	1899	1899	1899	0
10	20240109	205400	439013252	1899	1899	1899	1899	0
11	20240109	205300	439013252	1899	1899	1899	1899	0
12	20240109	205200	439013252	1899	1899	1899	1899	0
13	20240109	205100	439013252	1899	1899	1899	1899	0
14	20240109	205000	439013252	1899	1899	1899	1899	0
15	20240109	204900	439013252	1899	1899	1899	1899	0
16	20240109	204800	439013252	1899	1899	1899	1899	0
17	20240109	204700	439013252	1899	1899	1899	1899	0
18	20240109	204600	439013252	1899	1899	1899	1899	0
19	20240109	204500	439013252	1899	1899	1899	1899	0
20	20240109	204400	439013252	1899	1899	1899	1899	0
21	20240109	204300	439013252	1899	1899	1899	1899	0
22	20240109	204200	439013252	1899	1899	1899	1899	0
23	20240109	204100	439013252	1899	1899	1899	1899	0
24	20240109	204000	439013252	1899	1899	1899	1899	0
25	20240109	203900	439013252	1899	1899	1899	1899	0
26	20240109	203800	439013252	1899	1899	1899	1899	0
27	20240109	203700	439013252	1899	1899	1899	1899	0
28	20240109	203600	439013252	1899	1899	1899	1899	0
29	20240109	203500	439013252	1899	1899	1899	1899	0
30	20240109	203400	439013252	1899	1899	1899	1899	0
31	20240109	203300	439013252	1899	1899	1899	1899	0
32	20240109	203200	439013252	1899	1899	1899	1899	2954
33	20240109	203100	439013252	1899	1899	1899	1899	0
34	20240109	203000	439013252	1899	1899	1899	1899	0
35	20240109	202900	439013252	1899	1899	1899	1899	0
36	20240109	202800	439013252	1899	1899	1899	1899	0
37	20240109	202700	439013252	1899	1899	1899	1899	0
38	20240109	202600	439013252	1899	1899	1899	1899	0
39	20240109	202500	439013252	1899	1899	1899	1899	0
40	20240109	202400	439013252	1899	1899	1899	1899	0
41	20240109	202300	439013252	1899	1899	1899	1899	0
42	20240109	202200	439013252	1899	1899	1899	1899	0
43	20240109	202100	439013252	1899	1899	1899	1899	0
44	20240109	202000	439013252	1899	1899	1899	1899	0
45	20240109	201900	439013252	1899	1899	1899	1899	0
46	20240109	201800	439013252	1899	1899	1899	1899	0
47	20240109	201700	439013252	1899	1899	1899	1899	0
48	20240109	201600	439013252	1899	1899	1899	1899	0
49	20240109	201500	439013252	1899	1899	1899	1899	0
50	20240109	201400	439013252	1899	1899	1899	1899	0
51	20240109	201300	439013252	1899	1899	1899	1899	0
52	20240109	201200	439013252	1899	1899	1899	1899	0
53	20240109	201100	439013252	1899	1899	1899	1899	0
54	20240109	201000	439013252	1899	1899	1899	1899	0
55	20240109	200900	439013252	1899	1899	1899	1899	0
56	20240109	200800	439013252	1899	1899	1899	1899	0
57	20240109	200700	439013252	1899	1899	1899	1899	0
58	20240109	200600	439013252	1899	1899	1899	1899	0
59	20240109	200500	439013252	1899	1899	1899	1899	0
60	20240109	200400	439013252	1899	1899	1899	1899	0
61	20240109	200300	439013252	1899	1899	1899	1899	0
62	20240109	200200	439013252	1899	1899	1899	1899	2954
63	20240109	200100	439013252	1899	1899	1899	1899	0
64	20240109	200000	439013252	1899	1899	1899	1899	0
65	20240109	195900	439013252	1899	1899	1899	1899	0
66	20240109	195800	439013252	1899	1899	1899	1899	0
67	20240109	195700	439013252	1899	1899	1899	1899	0
68	20240109	195600	439013252	1899	1899	1899	1899	0
69	20240109	195500	439013252	1899	1899	1899	1899	0
70	20240109	195400	439013252	1899	1899	1899	1899	0
71	20240109	195300	439013252	1899	1899	1899	1899	0
72	20240109	195200	439013252	1899	1899	1899	1899	0
73	20240109	195100	439013252	1899	1899	1899	1899	0
74	20240109	195000	439013252	1899	1899	1899	1899	0
75	20240109	194900	439013252	1899	1899	1899	1899	0
76	20240109	194800	439013252	1899	1899	1899	1899	0
77	20240109	194700	439013252	1899	1899	1899	1899	0
78	20240109	194600	439013252	1899	1899	1899	1899	0
79	20240109	194500	439013252	1899	1899	1899	1899	0
80	20240109	194400	439013252	1899	1899	1899	1899	0
81	20240109	194300	439013252	1899	1899	1899	1899	0
82	20240109	194200	439013252	1899	1899	1899	1899	0
83	20240109	194100	439013252	1899	1899	1899	1899	0
84	20240109	194000	439013252	1899	1899	1899	1899	0
85	20240109	193900	439013252	1899	1899	1899	1899	0
86	20240109	193800	439013252	1899	1899	1899	1899	0
87	20240109	193700	439013252	1899	1899	1899	1899	0
88	20240109	193600	439013252	1899	1899	1899	1899	0
89	20240109	193500	439013252	1899	1899	1899	1899	0
90	20240109	193400	439013252	1899	1899	1899	1899	0
91	20240109	193300	439013252	1899	1899	1899	1899	0
92	20240109	193200	439013252	1899	1899	1899	1899	2954
93	20240109	193100	439013252	1899	1899	1899	1899	0
94	20240109	193000	439013252	1899	1899	1899	1899	0
95	20240109	192900	439013252	1899	1899	1899	1899	0
96	20240109	192800	439013252	1899	1899	1899	1899	0
97	20240109	192700	439013252	1899	1899	1899	1899	0
98	20240109	192600	439013252	1899	1899	1899	1899	0
99	20240109	192500	439013252	1899	1899	1899	1899	0
100	20240109	192400	439013252	1899	1899	1899	1899	0
101	20240109	192300	439013252	1899	1899	1899	1899	0
102	20240109	192200	439013252	1899	1899	1899	1899	0
103	20240109	192100	439013252	1899	1899	1899	1899	0
104	20240109	192000	439013252	1899	1899	1899	1899	0
105	20240109	191900	439013252	1899	1899	1899	1899	0
106	20240109	191800	439013252	1899	1899	1899	1899	0
107	20240109	191700	439013252	1899	1899	1899	1899	0
108	20240109	191600	439013252	1899	1899	1899	1899	0
109	20240109	191500	439013252	1899	1899	1899	1899	0
110	20240109	191400	439013252	1899	1899	1899	1899	0
111	20240109	191300	439013252	1899	1899	1899	1899	0
112	20240109	191200	439013252	1899	1899	1899	1899	0
113	20240109	191100	439013252	1899	1899	1899	1899	0
114	20240109	191000	439013252	1899	1899	1899	1899	0
115	20240109	190900	439013252	1899	1899	1899	1899	0
116	20240109	190800	439013252	1899	1899	1899	1899	0
117	20240109	190700	439013252	1899	1899	1899	1899	0
118	20240109	190600	439013252	1899	1899	1899	1899	0
119	20240109	190500	439013252	1899	1899	1899	1899	0
120	20240109	190400	439013252	1899	1899	1899	1899	0
121	20240109	190300	439013252	1899	1899	1899	1899	0
122	20240109	190200	439013252	1899	1899	1899	1899	2954
123	20240109	190100	439013252	1899	1899	1899	1899	0
124	20240109	190000	439013252	1899	1899	1899	1899	0
125	20240109	185900	439013252	1899	1899	1899	1899	0
126	20240109	185800	439013252	1899	1899	1899	1899	0
127	20240109	185700	439013252	1899	1899	1899	1899	0
128	20240109	185600	439013252	1899	1899	1899	1899	0
129	20240109	185500	439013252	1899	1899	1899	1899	0
130	20240109	185400	439013252	1899	1899	1899	1899	0
131	20240109	185300	439013252	1899	1899	1899	1899	0
132	20240109	185200	439013252	1899	1899	1899	1899	0
133	20240109	185100	439013252	1899	1899	1899	1899	0
134	20240109	185000	439013252	1899	1899	1899	1899	0
135	20240109	184900	439013252	1899	1899	1899	1899	0
136	20240109	184800	439013252	1899	1899	1899	1899	0
137	20240109	184700	439013252	1899	1899	1899	1899	0
138	20240109	184600	439013252	1899	1899	1899	1899	0
139	20240109	184500	439013252	1899	1899	1899	1899	0
140	20240109	184400	439013252	1899	1899	1899	1899	0
141	20240109	184300	439013252	1899	1899	1899	1899	0
142	20240109	184200	439013252	1899	1899	1899	1899	0
143	20240109	184100	439013252	1899	1899	1899	1899	0
144	20240109	184000	439013252	1899	1899	1899	1899	0
145	20240109	183900	439013252	1899	1899	1899	1899	0
146	20240109	183800	439013252	1899	1899	1899	1899	0
147	20240109	183700	439013252	1899	1899	1899	1899	0
148	20240109	183600	439013252	1899	1899	1899	1899	0
149	20240109	183500	439013252	1899	1899	1899	1899	0
150	20240109	183400	439013252	1899	1899	1899	1899	0
151	20240109	183300	439013252	1899	1899	1899	1899	0
152	20240109	183200	439013252	1899	1899	1899	1899	2954
153	20240109	183100	439013252	1899	1899	1899	1899	0
154	20240109	183000	439013252	1899	1899	1899	1899	0
155	20240109	182900	439013252	1899	1899	1899	1899	0
156	20240109	182800	439013252	1899	1899	1899	1899	0
157	20240109	182700	439013252	1899	1899	1899	1899	0
158	20240109	182600	439013252	1899	1899	1899	1899	0
159	20240109	182500	439013252	1899	1899	1899	1899	0
160	20240109	182400	439013252	1899	1899	1899	1899	0
161	20240109	182300	439013252	1899	1899	1899	1899	0
162	20240109	182200	439013252	1899	1899	1899	1899	0
163	20240109	182100	439013252	1899	1899	1899	1899	0
164	20240109	182000	439013252	1899	1899	1899	1899	0
165	20240109	181900	439013252	1899	1899	1899	1899	0
166	20240109	181800	439013252	1899	1899	1899	1899	0
167	20240109	181700	439013252	1899	1899	1899	1899	0
168	20240109	181600	439013252	1899	1899	1899	1899	0
169	20240109	181500	439013252	1899	1899	1899	1899	0
170	20240109	181400	439013252	1899	1899	1899	1899	0
171	20240109	181300	439013252	1899	1899	1899	1899	0
172	20240109	181200	439013252	1899	1899	1899	1899	0
173	20240109	181100	439013252	1899	1899	1899	1899	0
174	20240109	181000	439013252	1899	1899	1899	1899	0
175	20240109	180900	439013252	1899	1899	1899	1899	0
176	20240109	180800	439013252	1899	1899	1899	1899	0
177	20240109	180700	439013252	1899	1899	1899	1899	0
178	20240109	180600	439013252	1899	1899	1899	1899	0
179	20240109	180500	439013252	1899	1899	1899	1899	0
180	20240109	180400	439013252	1899	1899	1899	1899	0
181	20240109	180300	439013252	1899	1899	1899	1899	0
182	20240109	180200	439013252	1899	1899	1899	1899	2954
183	20240109	180100	439013252	1899	1899	1899	1899	0
184	20240109	180000	439013252	1899	1899	1899	1899	0
185	20240109	175900	439013252	1899	1899	1899	1899	0
186	20240109	175800	439013252	1899	1899	1899	1899	0
187	20240109	175700	439013252	1899	1899	1899	1899	0
188	20240109	175600	439013252	1899	1899	1899	1899	0
189	20240109	175500	439013252	1899	1899	1899	1899	0
190	20240109	175400	439013252	1899	1899	1899	1899	0
191	20240109	175300	439013252	1899	1899	1899	1899	0
192	20240109	175200	439013252	1899	1899	1899	1899	0
193	20240109	175100	439013252	1899	1899	1899	1899	0
194	20240109	175000	439013252	1899	1899	1899	1899	0
195	20240109	174900	439013252	1899	1899	1899	1899	0
196	20240109	174800	439013252	1899	1899	1899	1899	0
197	20240109	174700	439013252	1899	1899	1899	1899	0
198	20240109	174600	439013252	1899	1899	1899	1899	0
199	20240109	174500	439013252	1899	1899	1899	1899	0
200	20240109	174400	439013252	1899	1899	1899	1899	0
201	20240109	174300	439013252	1899	1899	1899	1899	0
202	20240109	174200	439013252	1899	1899	1899	1899	0
203	20240109	174100	439013252	1899	1899	1899	1899	0
204	20240109	174000	439013252	1899	1899	1899	1899	0
205	20240109	173900	439013252	1899	1899	1899	1899	0
206	20240109	173800	439013252	1899	1899	1899	1899	0
207	20240109	173700	439013252	1899	1899	1899	1899	0
208	20240109	173600	439013252	1899	1899	1899	1899	0
209	20240109	173500	439013252	1899	1899	1899	1899	0
210	20240109	173400	439013252	1899	1899	1899	1899	0
211	20240109	173300	439013252	1899	1899	1899	1899	0
212	20240109	173200	439013252	1899	1899	1899	1899	2954
213	20240109	173100	439013252	1899	1899	1899	1899	0
214	20240109	173000	439013252	1899	1899	1899	1899	0
215	20240109	172900	439013252	1899	1899	1899	1899	0
216	20240109	172800	439013252	1899	1899	1899	1899	0
217	20240109	172700	439013252	1899	1899	1899	1899	0
218	20240109	172600	439013252	1899	1899	1899	1899	0
219	20240109	172500	439013252	1899	1899	1899	1899	0
220	20240109	172400	439013252	1899	1899	1899	1899	0
221	20240109	172300	439013252	1899	1899	1899	1899	0
222	20240109	172200	439013252	1899	1899	1899	1899	0
223	20240109	172100	439013252	1899	1899	1899	1899	0
224	20240109	172000	439013252	1899	1899	1899	1899	0
225	20240109	171900	439013252	1899	1899	1899	1899	0
226	20240109	171800	439013252	1899	1899	1899	1899	0
227	20240109	171700	439013252	1899	1899	1899	1899	0
228	20240109	171600	439013252	1899	1899	1899	1899	0
229	20240109	171500	439013252	1899	1899	1899	1899	0
230	20240109	171400	439013252	1899	1899	1899	1899	0
231	20240109	171300	439013252	1899	1899	1899	1899	0
232	20240109	171200	439013252	1899	1899	1899	1899	0
233	20240109	171100	439013252	1899	1899	1899	1899	0
234	20240109	171000	439013252	1899	1899	1899	1899	0
235	20240109	170900	439013252	1899	1899	1899	1899	0
236	20240109	170800	439013252	1899	1899	1899	1899	0
237	20240109	170700	439013252	1899	1899	1899	1899	0
238	20240109	170600	439013252	1899	1899	1899	1899	0
239	20240109	170500	439013252	1899	1899	1899	1899	0
240	20240109	170400	439013252	1899	1899	1899	1899	0
241	20240109	170300	439013252	1899	1899	1899	1899	0
242	20240109	170200	439013252	1899	1899	1899	1899	2954
243	20240109	170100	439013252	1899	1899	1899	1899	0
244	20240109	170000	439013252	1899	1899	1899	1899	0
245	20240109	165900	439013252	1899	1899	1899	1899	0
246	20240109	165800	439013252	1899	1899	1899	1899	0
247	20240109	165700	439013252	1899	1899	1899	1899	0
248	20240109	165600	439013252	1899	1899	1899	1899	0
249	20240109	165500	439013252	1899	1899	1899	1899	0
250	20240109	165400	439013252	1899	1899	1899	1899	0
251	20240109	165300	439013252	1899	1899	1899	1899	0
252	20240109	165200	439013252	1899	1899	1899	1899	0
253	20240109	165100	439013252	1899	1899	1899	1899	0
254	20240109	165000	439013252	1899	1899	1899	1899	0
255	20240109	164900	439013252	1899	1899	1899	1899	0
256	20240109	164800	439013252	1899	1899	1899	1899	0
257	20240109	164700	439013252	1899	1899	1899	1899	0
258	20240109	164600	439013252	1899	1899	1899	1899	0
259	20240109	164500	439013252	1899	1899	1899	1899	0
260	20240109	164400	439013252	1899	1899	1899	1899	0
261	20240109	164300	439013252	1899	1899	1899	1899	0
262	20240109	164200	439013252	1899	1899	1899	1899	0
263	20240109	164100	439013252	1899	1899	1899	1899	0
264	20240109	164000	439013252	1899	1899	1899	1899	0
265	20240109	163900	439013252	1899	1899	1899	1899	0
266	20240109	163800	439013252	1899	1899	1899	1899	0
267	20240109	163700	439013252	1899	1899	1899	1899	0
268	20240109	163600	439013252	1899	1899	1899	1899	0
269	20240109	163500	439013252	1899	1899	1899	1899	0
270	20240109	163400	439013252	1899	1899	1899	1899	0
271	20240109	163300	439013252	1899	1899	1899	1899	0
272	20240109	163200	439013252	1899	1899	1899	1899	2954
273	20240109	163100	439013252	1899	1899	1899	1899	0
274	20240109	163000	439013252	1899	1899	1899	1899	0
275	20240109	162900	439013252	1899	1899	1899	1899	0
276	20240109	162800	439013252	1899	1899	1899	1899	0
277	20240109	162700	439013252	1899	1899	1899	1899	0
278	20240109	162600	439013252	1899	1899	1899	1899	0
279	20240109	162500	439013252	1899	1899	1899	1899	0
280	20240109	162400	439013252	1899	1899	1899	1899	0
281	20240109	162300	439013252	1899	1899	1899	1899	0
282	20240109	162200	439013252	1899	1899	1899	1899	0
283	20240109	162100	439013252	1899	1899	1899	1899	0
284	20240109	162000	439013252	1899	1899	1899	1899	0
285	20240109	161900	439013252	1899	1899	1899	1899	0
286	20240109	161800	439013252	1899	1899	1899	1899	0
287	20240109	161700	439013252	1899	1899	1899	1899	0
288	20240109	161600	439013252	1899	1899	1899	1899	0
289	20240109	161500	439013252	1899	1899	1899	1899	0
290	20240109	161400	439013252	1899	1899	1899	1899	0
291	20240109	161300	439013252	1899	1899	1899	1899	0
292	20240109	161200	439013252	1899	1899	1899	1899	0
293	20240109	161100	439013252	1899	1899	1899	1899	0
294	20240109	161000	439013252	1899	1899	1899	1899	0
295	20240109	160900	439013252	1899	1899	1899	1899	0
296	20240109	160800	439013252	1899	1899	1899	1899	0
297	20240109	160700	439013252	1899	1899	1899	1899	0
298	20240109	160600	439013252	1899	1899	1899	1899	0
299	20240109	160500	439013252	1899	1899	1899	1899	0
300	20240109	160400	439013252	1899	1899	1899	1899	0
301	20240109	160300	439013252	1899	1899	1899	1899	0
302	20240109	160200	439013252	1899	1899	1899	1899	2954
303	20240109	160100	439013252	1899	1899	1899	1899	0
304	20240109	160000	439013252	1899	1899	1899	1899	0
305	20240109	155900	439013252	1899	1899	1899	1899	0
306	20240109	155800	439013252	1899	1899	1899	1899	0
307	20240109	155700	439013252	1899	1899	1899	1899	0
308	20240109	155600	439013252	1899	1899	1899	1899	0
309	20240109	155500	439013252	1899	1899	1899	1899	0
310	20240109	155400	439013252	1899	1899	1899	1899	0
311	20240109	155300	439013252	1899	1899	1899	1899	0
312	20240109	155200	439013252	1899	1899	1899	1899	0
313	20240109	155100	439013252	1899	1899	1899	1899	0
314	20240109	155000	439013252	1899	1899	1899	1899	0
315	20240109	154900	439013252	1899	1899	1899	1899	0
316	20240109	154800	439013252	1899	1899	1899	1899	0
317	20240109	154700	439013252	1899	1899	1899	1899	0
318	20240109	154600	439013252	1899	1899	1899	1899	0
319	20240109	154500	439013252	1899	1899	1899	1899	0
320	20240109	154400	439013252	1899	1899	1899	1899	0
321	20240109	154300	439013252	1899	1899	1899	1899	0
322	20240109	154200	439013252	1899	1899	1899	1899	0
323	20240109	154100	439013252	1899	1899	1899	1899	0
324	20240109	154000	439013252	1899	1899	1899	1899	0
325	20240109	153900	439013252	1899	1899	1899	1899	0
326	20240109	153800	439013252	1899	1899	1899	1899	0
327	20240109	153700	439013252	1899	1899	1899	1899	0
328	20240109	153600	439013252	1899	1899	1899	1899	0
329	20240109	153500	439013252	1899	1899	1899	1899	0
330	20240109	153400	439013252	1899	1899	1899	1899	0
331	20240109	153300	439013252	1899	1899	1899	1899	0
332	20240109	153200	439013252	1899	1899	1899	1899	2954
333	20240109	153100	439013252	1899	1899	1899	1899	0
334	20240109	153000	439013252	1899	1899	1899	1899	2954
335	20240109	152900	433403606	1900	1900	1900	1900	0
336	20240109	152800	433403606	1900	1900	1900	1900	0
337	20240109	152700	433403606	1900	1900	1900	1900	0
338	20240109	152600	433403606	1900	1900	1900	1900	0
339	20240109	152500	433403606	1900	1900	1900	1900	0
340	20240109	152400	433403606	1900	1900	1900	1900	0
341	20240109	152300	433403606	1900	1900	1900	1900	0
342	20240109	152200	433403606	1900	1900	1900	1900	0
343	20240109	152100	433403606	1900	1900	1900	1900	0
344	20240109	152000	433403606	1900	1900	1900	1900	0
345	20240109	151900	433403606	1900	1899	1900	1895	1528
346	20240109	151800	430503615	1900	1900	1900	1900	204
347	20240109	151700	430116015	1899	1899	1899	1898	104
348	20240109	151600	429918523	1900	1900	1900	1900	153
349	20240109	151500	429627823	1900	1900	1900	1900	73
350	20240109	151400	429489123	1900	1900	1900	1900	0
351	20240109	151300	429489123	1900	1901	1901	1900	502
352	20240109	151200	428534822	1901	1900	1901	1900	8
353	20240109	151100	428519619	1895	1895	1895	1895	757
354	20240109	151000	427085104	1895	1900	1900	1895	1000
355	20240109	150900	425189581	1901	1901	1901	1901	2
356	20240109	150800	425185779	1901	1901	1901	1901	53
357	20240109	150700	425085026	1896	1900	1900	1896	1000
358	20240109	150600	423188770	1901	1901	1901	1901	5
359	20240109	150500	423179265	1901	1901	1901	1901	0
360	20240109	150400	423179265	1901	1901	1901	1901	10
361	20240109	150300	423160255	1902	1902	1902	1902	32
362	20240109	150200	423099391	1898	1901	1901	1898	4035
363	20240109	150100	415437817	1901	1901	1901	1901	2
364	20240109	150000	415434015	1901	1899	1901	1899	4562
365	20240109	145900	406767764	1899	1899	1899	1899	307
366	20240109	145800	406184771	1899	1899	1899	1899	0
367	20240109	145700	406184771	1899	1899	1899	1899	347
368	20240109	145600	405525818	1899	1900	1900	1899	302
369	20240109	145500	404952318	1900	1900	1900	1900	0
370	20240109	145400	404952318	1900	1900	1900	1900	10
371	20240109	145300	404933318	1896	1898	1898	1896	3736
372	20240109	145200	397849858	1898	1898	1898	1898	0
373	20240109	145100	397849858	1898	1898	1898	1898	222
374	20240109	145000	397428502	1896	1896	1896	1896	0
375	20240109	144900	397428502	1896	1897	1897	1896	1500
376	20240109	144800	394584497	1898	1899	1899	1898	21
377	20240109	144700	394544632	1899	1899	1899	1899	0
378	20240109	144600	394544632	1899	1899	1899	1899	1
379	20240109	144500	394542733	1900	1900	1900	1900	0
380	20240109	144400	394542733	1900	1901	1901	1900	17
381	20240109	144300	394510430	1897	1901	1901	1897	15
382	20240109	144200	394481955	1901	1901	1901	1901	0
383	20240109	144100	394481955	1901	1901	1901	1901	1
384	20240109	144000	394480054	1902	1902	1902	1902	0
385	20240109	143900	394480054	1902	1902	1902	1902	0
386	20240109	143800	394480054	1902	1902	1902	1902	0
387	20240109	143700	394480054	1902	1902	1902	1902	0
388	20240109	143600	394480054	1902	1902	1902	1902	0
389	20240109	143500	394480054	1902	1896	1902	1895	1525
390	20240109	143400	391585806	1902	1902	1902	1902	0
391	20240109	143300	391585806	1902	1902	1902	1902	0
392	20240109	143200	391585806	1902	1901	1902	1901	50
393	20240109	143100	391490736	1901	1901	1901	1901	0
394	20240109	143000	391490736	1901	1901	1901	1901	1000
395	20240109	142900	389589736	1901	1900	1901	1900	56
396	20240109	142800	389483281	1902	1902	1902	1902	0
397	20240109	142700	389483281	1902	1902	1902	1902	0
398	20240109	142600	389483281	1902	1902	1902	1902	0
399	20240109	142500	389483281	1902	1902	1902	1902	0
400	20240109	142400	389483281	1902	1902	1902	1902	0
401	20240109	142300	389483281	1902	1902	1902	1902	0
402	20240109	142200	389483281	1902	1902	1902	1902	10
403	20240109	142100	389464261	1902	1901	1902	1895	1858
404	20240109	142000	385940492	1897	1898	1898	1897	745
405	20240109	141900	384527208	1899	1900	1900	1899	35
406	20240109	141800	384460738	1900	1901	1901	1900	23
407	20240109	141700	384417026	1901	1901	1901	1901	180
408	20240109	141600	384074846	1901	1901	1901	1901	0
409	20240109	141500	384074846	1901	1901	1901	1901	0
410	20240109	141400	384074846	1901	1901	1901	1901	91
411	20240109	141300	383901855	1901	1901	1901	1901	3
412	20240109	141200	383896152	1902	1902	1902	1902	3
413	20240109	141100	383890446	1902	1902	1902	1902	4
414	20240109	141000	383882838	1902	1902	1902	1902	3
415	20240109	140900	383877132	1899	1899	1899	1899	0
416	20240109	140800	383877132	1899	1899	1899	1899	0
417	20240109	140700	383877132	1899	1899	1899	1899	0
418	20240109	140600	383877132	1899	1899	1899	1899	900
419	20240109	140500	382168032	1899	1899	1899	1899	141
420	20240109	140400	381900273	1902	1902	1902	1902	10
421	20240109	140300	381881253	1899	1899	1899	1899	100
422	20240109	140200	381691353	1902	1902	1902	1902	506
423	20240109	140100	380728941	1902	1902	1902	1902	0
424	20240109	140000	380728941	1902	1902	1902	1902	1
425	20240109	135900	380727039	1901	1901	1901	1901	0
426	20240109	135800	380727039	1901	1902	1902	1901	800
427	20240109	135700	379205739	1895	1900	1900	1895	300
428	20240109	135600	378636552	1901	1901	1901	1901	0
429	20240109	135500	378636552	1901	1901	1901	1901	168
430	20240109	135400	378317184	1901	1901	1901	1901	103
431	20240109	135300	378121381	1902	1902	1902	1902	0
432	20240109	135200	378121381	1902	1903	1903	1902	103
433	20240109	135100	377925375	1903	1903	1903	1903	0
434	20240109	135000	377925375	1903	1903	1903	1903	0
435	20240109	134900	377925375	1903	1903	1903	1903	0
436	20240109	134800	377925375	1903	1902	1903	1902	704
437	20240109	134700	376586362	1902	1902	1902	1902	3
438	20240109	134600	376580656	1902	1902	1902	1902	1000
439	20240109	134500	374678656	1902	1902	1902	1902	0
440	20240109	134400	374678656	1902	1902	1902	1902	0
441	20240109	134300	374678656	1902	1896	1902	1896	1001
442	20240109	134200	372774760	1897	1897	1897	1897	200
443	20240109	134100	372395360	1897	1897	1897	1897	2
444	20240109	134000	372391566	1902	1900	1902	1899	6273
445	20240109	133900	360462204	1901	1901	1901	1901	7
446	20240109	133800	360448897	1898	1898	1898	1898	0
447	20240109	133700	360448897	1898	1898	1898	1898	0
448	20240109	133600	360448897	1898	1898	1898	1898	0
449	20240109	133500	360448897	1898	1898	1898	1898	661
450	20240109	133400	359194319	1897	1897	1897	1897	29
451	20240109	133300	359139306	1897	1898	1898	1897	120
452	20240109	133200	358911646	1898	1898	1898	1898	1666
453	20240109	133100	355749578	1900	1900	1900	1900	11
454	20240109	133000	355728678	1898	1898	1898	1898	1
455	20240109	132900	355726780	1899	1899	1899	1899	1685
456	20240109	132800	352526965	1898	1898	1898	1898	370
457	20240109	132700	351824705	1899	1899	1899	1899	4
458	20240109	132600	351817109	1899	1899	1899	1899	0
459	20240109	132500	351817109	1899	1899	1899	1899	0
460	20240109	132400	351817109	1899	1899	1899	1899	0
461	20240109	132300	351817109	1899	1900	1900	1899	1312
462	20240109	132200	349324619	1901	1901	1901	1901	0
463	20240109	132100	349324619	1901	1901	1901	1901	1097
464	20240109	132000	347239222	1901	1901	1901	1901	276
465	20240109	131900	346714546	1902	1902	1902	1902	0
466	20240109	131800	346714546	1902	1902	1902	1902	525
467	20240109	131700	345715996	1902	1902	1902	1902	500
468	20240109	131600	344764996	1902	1902	1902	1902	194
469	20240109	131500	344396008	1902	1902	1902	1902	0
470	20240109	131400	344396008	1902	1902	1902	1902	13
471	20240109	131300	344371282	1903	1903	1903	1903	0
472	20240109	131200	344371282	1903	1903	1903	1903	0
473	20240109	131100	344371282	1903	1903	1903	1903	3
474	20240109	131000	344365573	1903	1903	1903	1903	54
475	20240109	130900	344262811	1903	1903	1903	1903	102
476	20240109	130800	344068705	1903	1903	1903	1903	0
477	20240109	130700	344068705	1903	1903	1903	1903	507
478	20240109	130600	343103884	1899	1902	1902	1899	814
479	20240109	130500	341555737	1902	1900	1902	1900	905
480	20240109	130400	339835942	1900	1900	1900	1900	743
481	20240109	130300	338424242	1899	1901	1901	1899	750
482	20240109	130200	336999738	1902	1902	1902	1902	3
483	20240109	130100	336994032	1900	1900	1900	1900	0
484	20240109	130000	336994032	1900	1900	1900	1900	0
485	20240109	125900	336994032	1900	1901	1901	1900	500
486	20240109	125800	336043752	1901	1901	1901	1901	26
487	20240109	125700	335994326	1901	1901	1901	1901	20
488	20240109	125600	335956306	1901	1901	1901	1901	40
489	20240109	125500	335880266	1901	1901	1901	1901	500
490	20240109	125400	334929766	1901	1901	1901	1901	0
491	20240109	125300	334929766	1901	1901	1901	1901	3
492	20240109	125200	334924063	1902	1902	1902	1902	0
493	20240109	125100	334924063	1902	1902	1902	1902	0
494	20240109	125000	334924063	1902	1902	1902	1902	0
495	20240109	124900	334924063	1902	1903	1903	1902	99
496	20240109	124800	334735680	1903	1903	1903	1903	0
497	20240109	124700	334735680	1903	1904	1906	1903	1391
498	20240109	124600	332086739	1904	1904	1904	1904	1
499	20240109	124500	332084835	1903	1903	1903	1903	14
500	20240109	124400	332058193	1903	1903	1903	1903	0
501	20240109	124300	332058193	1903	1903	1903	1903	10
502	20240109	124200	332039163	1903	1903	1903	1903	0
503	20240109	124100	332039163	1903	1903	1903	1903	48
504	20240109	124000	331947819	1903	1903	1903	1903	5
505	20240109	123900	331938304	1904	1904	1904	1904	3
506	20240109	123800	331932592	1904	1904	1904	1904	0
507	20240109	123700	331932592	1904	1904	1904	1904	80
508	20240109	123600	331780272	1904	1904	1904	1904	0
509	20240109	123500	331780272	1904	1903	1904	1903	928
510	20240109	123400	330013980	1901	1901	1901	1901	0
511	20240109	123300	330013980	1901	1902	1902	1901	615
512	20240109	123200	328844832	1903	1903	1903	1903	60
513	20240109	123100	328730652	1903	1903	1903	1903	90
514	20240109	123000	328559382	1902	1902	1902	1902	0
515	20240109	122900	328559382	1902	1902	1902	1902	10
516	20240109	122800	328540362	1902	1902	1902	1902	0
517	20240109	122700	328540362	1902	1902	1902	1902	0
518	20240109	122600	328540362	1902	1902	1902	1902	0
519	20240109	122500	328540362	1902	1902	1902	1902	0
520	20240109	122400	328540362	1902	1906	1906	1902	115
521	20240109	122300	328321596	1906	1906	1906	1906	2
522	20240109	122200	328317784	1906	1906	1906	1906	119
523	20240109	122100	328090970	1906	1905	1906	1905	1211
524	20240109	122000	325782805	1905	1905	1905	1901	3192
525	20240109	121900	319708720	1905	1905	1905	1905	2
526	20240109	121800	319704910	1905	1905	1905	1905	0
527	20240109	121700	319704910	1905	1905	1905	1905	0
528	20240109	121600	319704910	1905	1905	1905	1905	0
529	20240109	121500	319704910	1905	1905	1905	1905	0
530	20240109	121400	319704910	1905	1905	1905	1905	1
531	20240109	121300	319703005	1900	1900	1900	1900	0
532	20240109	121200	319703005	1900	1900	1900	1900	300
533	20240109	121100	319133005	1900	1900	1900	1900	1776
534	20240109	121000	315758605	1900	1900	1900	1900	500
535	20240109	120900	314808605	1900	1905	1905	1900	51
536	20240109	120800	314711700	1900	1900	1900	1900	210
537	20240109	120700	314312700	1900	1900	1900	1900	175
538	20240109	120600	313980200	1900	1900	1900	1900	0
539	20240109	120500	313980200	1900	1900	1900	1900	0
540	20240109	120400	313980200	1900	1900	1900	1900	0
541	20240109	120300	313980200	1900	1900	1900	1900	0
542	20240109	120200	313980200	1900	1900	1900	1900	1
543	20240109	120100	313978300	1907	1907	1907	1907	18
544	20240109	120000	313943974	1907	1902	1907	1902	2982
545	20240109	115900	308261526	1901	1901	1901	1901	5
546	20240109	115800	308252021	1900	1900	1900	1900	0
547	20240109	115700	308252021	1900	1900	1900	1900	105
548	20240109	115600	308052521	1900	1900	1900	1900	0
549	20240109	115500	308052521	1900	1900	1900	1900	393
550	20240109	115400	307305821	1900	1900	1900	1900	0
551	20240109	115300	307305821	1900	1900	1900	1900	0
552	20240109	115200	307305821	1900	1900	1900	1900	0
553	20240109	115100	307305821	1900	1900	1900	1900	100
554	20240109	115000	307115821	1902	1902	1902	1902	0
555	20240109	114900	307115821	1902	1902	1902	1900	103
556	20240109	114800	306919981	1902	1902	1902	1902	83
557	20240109	114700	306762115	1901	1901	1901	1901	0
558	20240109	114600	306762115	1901	1901	1901	1901	2087
559	20240109	114500	302794728	1902	1902	1902	1902	5
560	20240109	114400	302785218	1901	1901	1901	1901	0
561	20240109	114300	302785218	1901	1901	1901	1901	1
562	20240109	114200	302783317	1902	1902	1902	1902	0
563	20240109	114100	302783317	1902	1902	1902	1902	0
564	20240109	114000	302783317	1902	1902	1902	1902	50
565	20240109	113900	302688217	1902	1902	1902	1902	10
566	20240109	113800	302669197	1902	1902	1902	1902	56
567	20240109	113700	302562685	1902	1902	1902	1902	8
568	20240109	113600	302547469	1903	1903	1903	1903	0
569	20240109	113500	302547469	1903	1903	1903	1903	0
570	20240109	113400	302547469	1903	1903	1903	1903	0
571	20240109	113300	302547469	1903	1904	1904	1903	36
572	20240109	113200	302478960	1904	1904	1904	1904	0
573	20240109	113100	302478960	1904	1904	1904	1904	7
574	20240109	113000	302465632	1906	1906	1906	1906	0
575	20240109	112900	302465632	1906	1906	1906	1906	498
576	20240109	112800	301516444	1906	1906	1906	1906	17
577	20240109	112700	301484042	1905	1905	1905	1905	503
578	20240109	112600	300525827	1906	1906	1906	1906	138
579	20240109	112500	300262799	1906	1906	1906	1906	1
580	20240109	112400	300260893	1905	1905	1905	1905	16
581	20240109	112300	300230413	1907	1907	1907	1907	0
582	20240109	112200	300230413	1907	1907	1907	1907	8293
583	20240109	112100	284415662	1907	1905	1908	1905	2185
584	20240109	112000	280248897	1906	1906	1906	1906	50
585	20240109	111900	280153597	1908	1904	1908	1904	9062
586	20240109	111800	262889101	1904	1904	1904	1904	741
587	20240109	111700	261478237	1904	1904	1904	1904	269
588	20240109	111600	260966061	1905	1900	1905	1900	10674
589	20240109	111500	240650079	1900	1900	1900	1900	1
590	20240109	111400	240648179	1890	1890	1890	1890	0
591	20240109	111300	240648179	1890	1890	1890	1890	0
592	20240109	111200	240648179	1890	1890	1890	1890	0
593	20240109	111100	240648179	1890	1894	1894	1890	4000
594	20240109	111000	233077862	1901	1901	1901	1901	103
595	20240109	110900	232882059	1894	1894	1894	1894	50
596	20240109	110800	232787359	1901	1901	1901	1901	2
597	20240109	110700	232783557	1901	1895	1901	1895	698
598	20240109	110600	231460781	1895	1895	1895	1895	300
599	20240109	110500	230892281	1895	1895	1895	1895	50
600	20240109	110400	230797531	1901	1896	1901	1896	2
601	20240109	110300	230793734	1894	1894	1894	1894	0
602	20240109	110200	230793734	1894	1894	1894	1894	0
603	20240109	110100	230793734	1894	1894	1894	1894	0
604	20240109	110000	230793734	1894	1894	1894	1894	0
605	20240109	105900	230793734	1894	1894	1894	1894	0
606	20240109	105800	230793734	1894	1894	1894	1894	0
607	20240109	105700	230793734	1894	1894	1894	1894	0
608	20240109	105600	230793734	1894	1894	1894	1894	50
609	20240109	105500	230699034	1904	1893	1904	1893	1760
610	20240109	105400	227350482	1902	1900	1902	1900	7269
611	20240109	105300	213535088	1900	1895	1900	1895	20473
612	20240109	105200	174689098	1895	1895	1895	1895	1
613	20240109	105100	174687203	1895	1895	1895	1895	0
614	20240109	105000	174687203	1895	1895	1895	1895	18
615	20240109	104900	174653093	1890	1895	1895	1890	1100
616	20240109	104800	172574083	1895	1895	1895	1895	0
617	20240109	104700	172574083	1895	1894	1895	1894	2244
618	20240109	104600	168323946	1894	1894	1894	1894	0
619	20240109	104500	168323946	1894	1894	1894	1894	0
620	20240109	104400	168323946	1894	1894	1894	1894	505
621	20240109	104300	167367476	1894	1894	1894	1894	1
622	20240109	104200	167365582	1887	1889	1889	1887	10438
623	20240109	104100	147665836	1888	1888	1888	1888	0
624	20240109	104000	147665836	1888	1888	1888	1888	0
625	20240109	103900	147665836	1888	1888	1888	1888	0
626	20240109	103800	147665836	1888	1888	1888	1888	0
627	20240109	103700	147665836	1888	1892	1892	1888	1409
628	20240109	103600	145002593	1896	1896	1896	1896	424
629	20240109	103500	144198689	1896	1896	1896	1896	0
630	20240109	103400	144198689	1896	1896	1896	1896	0
631	20240109	103300	144198689	1896	1896	1896	1896	0
632	20240109	103200	144198689	1896	1896	1896	1896	0
633	20240109	103100	144198689	1896	1896	1896	1896	0
634	20240109	103000	144198689	1896	1896	1896	1896	0
635	20240109	102900	144198689	1896	1896	1896	1896	0
636	20240109	102800	144198689	1896	1896	1896	1896	1
637	20240109	102700	144196793	1891	1891	1891	1891	0
638	20240109	102600	144196793	1891	1891	1891	1891	0
639	20240109	102500	144196793	1891	1891	1891	1891	1
640	20240109	102400	144194902	1896	1896	1896	1896	10
641	20240109	102300	144175942	1890	1891	1891	1890	302
642	20240109	102200	143605155	1897	1897	1897	1897	0
643	20240109	102100	143605155	1897	1897	1897	1897	30
644	20240109	102000	143548245	1897	1897	1897	1897	0
645	20240109	101900	143548245	1897	1896	1897	1896	13991
646	20240109	101800	117007662	1890	1890	1890	1890	0
647	20240109	101700	117007662	1890	1890	1890	1890	0
648	20240109	101600	117007662	1890	1890	1890	1890	0
649	20240109	101500	117007662	1890	1890	1890	1890	0
650	20240109	101400	117007662	1890	1895	1895	1890	310
651	20240109	101300	116421389	1895	1895	1895	1895	92
652	20240109	101200	116247049	1895	1895	1895	1895	171
653	20240109	101100	115923004	1895	1895	1895	1895	219
654	20240109	101000	115507999	1895	1895	1895	1895	355
655	20240109	100900	114835274	1895	1895	1895	1895	292
656	20240109	100800	114281934	1895	1894	1895	1894	76
657	20240109	100700	114137917	1893	1893	1893	1893	0
658	20240109	100600	114137917	1893	1893	1893	1893	700
659	20240109	100500	112812817	1893	1893	1893	1893	300
660	20240109	100400	112244917	1893	1893	1893	1893	601
661	20240109	100300	111107224	1893	1893	1893	1893	0
662	20240109	100200	111107224	1893	1893	1893	1893	0
663	20240109	100100	111107224	1893	1893	1893	1893	10
664	20240109	100000	111088294	1893	1893	1893	1893	0
665	20240109	095900	111088294	1893	1893	1893	1893	151
666	20240109	095800	110802451	1893	1893	1893	1893	0
667	20240109	095700	110802451	1893	1893	1893	1893	0
668	20240109	095600	110802451	1893	1893	1893	1893	50
669	20240109	095500	110707801	1888	1888	1888	1888	0
670	20240109	095400	110707801	1888	1889	1889	1888	3100
671	20240109	095300	104854995	1888	1888	1888	1888	0
672	20240109	095200	104854995	1888	1888	1888	1888	73
673	20240109	095100	104717171	1888	1892	1892	1888	2571
674	20240109	095000	99860442	1893	1893	1893	1893	0
675	20240109	094900	99860442	1893	1893	1893	1893	3
676	20240109	094800	99854763	1893	1893	1893	1893	3
677	20240109	094700	99849084	1893	1893	1893	1893	14
678	20240109	094600	99822582	1893	1894	1894	1893	539
679	20240109	094500	98802205	1894	1894	1894	1894	0
680	20240109	094400	98802205	1894	1894	1894	1894	1
681	20240109	094300	98800311	1894	1894	1894	1894	10
682	20240109	094200	98781371	1894	1894	1894	1894	532
683	20240109	094100	97773763	1894	1894	1894	1894	400
684	20240109	094000	97016163	1894	1894	1894	1894	4
685	20240109	093900	97008587	1894	1894	1894	1894	535
686	20240109	093800	95995297	1894	1893	1894	1888	1199
687	20240109	093700	93731479	1894	1894	1894	1894	35
688	20240109	093600	93665189	1894	1893	1894	1893	26
689	20240109	093500	93615969	1893	1893	1893	1893	1
690	20240109	093400	93614076	1894	1895	1895	1894	3
691	20240109	093300	93608393	1895	1895	1895	1895	6691
692	20240109	093200	80928948	1896	1895	1896	1895	631
693	20240109	093100	79733202	1895	1900	1900	1895	2389
694	20240109	093000	75202540	1901	1895	1901	1895	5559
695	20240109	092900	64655985	1895	1895	1895	1895	277
696	20240109	092800	64131070	1894	1894	1894	1894	0
697	20240109	092700	64131070	1894	1894	1894	1894	300
698	20240109	092600	63562870	1895	1895	1895	1895	135
699	20240109	092500	63307045	1895	1886	1895	1886	2981
700	20240109	092400	57684870	1886	1886	1886	1886	10
701	20240109	092300	57666010	1885	1885	1885	1885	0
702	20240109	092200	57666010	1885	1885	1885	1885	50
703	20240109	092100	57571760	1884	1893	1894	1884	2489
704	20240109	092000	52872373	1893	1893	1893	1893	1
705	20240109	091900	52870480	1894	1894	1895	1894	132
706	20240109	091800	52620443	1892	1892	1893	1892	2374
707	20240109	091700	48128690	1892	1891	1892	1891	264
708	20240109	091600	47629435	1890	1889	1890	1889	501
709	20240109	091500	46683045	1889	1889	1889	1889	1442
710	20240109	091400	43959107	1889	1889	1889	1889	0
711	20240109	091300	43959107	1889	1891	1895	1889	99
712	20240109	091200	43771873	1882	1892	1894	1882	2919
713	20240109	091100	38259433	1882	1895	1895	1880	9600
714	20240109	091000	20177406	1891	1891	1891	1891	0
715	20240109	090900	20177406	1891	1891	1891	1891	80
716	20240109	090800	20026126	1891	1891	1891	1891	80
717	20240109	090700	19874846	1897	1897	1897	1897	0
718	20240109	090600	19874846	1897	1897	1897	1897	42
719	20240109	090500	19795172	1894	1894	1894	1894	200
720	20240109	090400	19416372	1894	1894	1894	1894	10
721	20240109	090300	19397432	1897	1888	1897	1888	574
722	20240109	090200	18313711	1890	1894	1894	1890	8773
723	20240109	090100	1714276	1898	1897	1898	1897	51
724	20240109	090000	1617479	1896	1894	1896	1894	854