KissMeData/032280/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191400	26181050	1927	1927	1927	1927	574
3	20240108	191300	26181050	1927	1927	1927	1927	0
4	20240108	191200	26181050	1927	1927	1927	1927	0
5	20240108	191100	26181050	1927	1927	1927	1927	0
6	20240108	191000	26181050	1927	1927	1927	1927	0
7	20240108	190900	26181050	1927	1927	1927	1927	0
8	20240108	190800	26181050	1927	1927	1927	1927	0
9	20240108	190700	26181050	1927	1927	1927	1927	0
10	20240108	190600	26181050	1927	1927	1927	1927	0
11	20240108	190500	26181050	1927	1927	1927	1927	0
12	20240108	190400	26181050	1927	1927	1927	1927	0
13	20240108	190300	26181050	1927	1927	1927	1927	0
14	20240108	190200	26181050	1927	1927	1927	1927	0
15	20240108	190100	26181050	1927	1927	1927	1927	0
16	20240108	190000	26181050	1927	1927	1927	1927	0
17	20240108	185900	26181050	1927	1927	1927	1927	0
18	20240108	185800	26181050	1927	1927	1927	1927	0
19	20240108	185700	26181050	1927	1927	1927	1927	0
20	20240108	185600	26181050	1927	1927	1927	1927	0
21	20240108	185500	26181050	1927	1927	1927	1927	0
22	20240108	185400	26181050	1927	1927	1927	1927	0
23	20240108	185300	26181050	1927	1927	1927	1927	0
24	20240108	185200	26181050	1927	1927	1927	1927	0
25	20240108	185100	26181050	1927	1927	1927	1927	0
26	20240108	185000	26181050	1927	1927	1927	1927	0
27	20240108	184900	26181050	1927	1927	1927	1927	0
28	20240108	184800	26181050	1927	1927	1927	1927	0
29	20240108	184700	26181050	1927	1927	1927	1927	0
30	20240108	184600	26181050	1927	1927	1927	1927	0
31	20240108	184500	26181050	1927	1927	1927	1927	0
32	20240108	184400	26181050	1927	1927	1927	1927	574
33	20240108	184300	26181050	1927	1927	1927	1927	0
34	20240108	184200	26181050	1927	1927	1927	1927	0
35	20240108	184100	26181050	1927	1927	1927	1927	0
36	20240108	184000	26181050	1927	1927	1927	1927	0
37	20240108	183900	26181050	1927	1927	1927	1927	0
38	20240108	183800	26181050	1927	1927	1927	1927	0
39	20240108	183700	26181050	1927	1927	1927	1927	0
40	20240108	183600	26181050	1927	1927	1927	1927	0
41	20240108	183500	26181050	1927	1927	1927	1927	0
42	20240108	183400	26181050	1927	1927	1927	1927	0
43	20240108	183300	26181050	1927	1927	1927	1927	0
44	20240108	183200	26181050	1927	1927	1927	1927	0
45	20240108	183100	26181050	1927	1927	1927	1927	0
46	20240108	183000	26181050	1927	1927	1927	1927	0
47	20240108	182900	26181050	1927	1927	1927	1927	0
48	20240108	182800	26181050	1927	1927	1927	1927	0
49	20240108	182700	26181050	1927	1927	1927	1927	0
50	20240108	182600	26181050	1927	1927	1927	1927	0
51	20240108	182500	26181050	1927	1927	1927	1927	0
52	20240108	182400	26181050	1927	1927	1927	1927	0
53	20240108	182300	26181050	1927	1927	1927	1927	0
54	20240108	182200	26181050	1927	1927	1927	1927	0
55	20240108	182100	26181050	1927	1927	1927	1927	0
56	20240108	182000	26181050	1927	1927	1927	1927	0
57	20240108	181900	26181050	1927	1927	1927	1927	0
58	20240108	181800	26181050	1927	1927	1927	1927	0
59	20240108	181700	26181050	1927	1927	1927	1927	0
60	20240108	181600	26181050	1927	1927	1927	1927	0
61	20240108	181500	26181050	1927	1927	1927	1927	0
62	20240108	181400	26181050	1927	1927	1927	1927	574
63	20240108	181300	26181050	1927	1927	1927	1927	0
64	20240108	181200	26181050	1927	1927	1927	1927	0
65	20240108	181100	26181050	1927	1927	1927	1927	0
66	20240108	181000	26181050	1927	1927	1927	1927	0
67	20240108	180900	26181050	1927	1927	1927	1927	0
68	20240108	180800	26181050	1927	1927	1927	1927	0
69	20240108	180700	26181050	1927	1927	1927	1927	0
70	20240108	180600	26181050	1927	1927	1927	1927	0
71	20240108	180500	26181050	1927	1927	1927	1927	0
72	20240108	180400	26181050	1927	1927	1927	1927	0
73	20240108	180300	26181050	1927	1927	1927	1927	0
74	20240108	180200	26181050	1927	1927	1927	1927	0
75	20240108	180100	26181050	1927	1927	1927	1927	0
76	20240108	180000	26181050	1927	1927	1927	1927	0
77	20240108	175900	26181050	1927	1927	1927	1927	0
78	20240108	175800	26181050	1927	1927	1927	1927	0
79	20240108	175700	26181050	1927	1927	1927	1927	0
80	20240108	175600	26181050	1927	1927	1927	1927	0
81	20240108	175500	26181050	1927	1927	1927	1927	0
82	20240108	175400	26181050	1927	1927	1927	1927	0
83	20240108	175300	26181050	1927	1927	1927	1927	0
84	20240108	175200	26181050	1927	1927	1927	1927	0
85	20240108	175100	26181050	1927	1927	1927	1927	0
86	20240108	175000	26181050	1927	1927	1927	1927	0
87	20240108	174900	26181050	1927	1927	1927	1927	0
88	20240108	174800	26181050	1927	1927	1927	1927	0
89	20240108	174700	26181050	1927	1927	1927	1927	0
90	20240108	174600	26181050	1927	1927	1927	1927	0
91	20240108	174500	26181050	1927	1927	1927	1927	0
92	20240108	174400	26181050	1927	1927	1927	1927	574
93	20240108	174300	26181050	1927	1927	1927	1927	0
94	20240108	174200	26181050	1927	1927	1927	1927	0
95	20240108	174100	26181050	1927	1927	1927	1927	0
96	20240108	174000	26181050	1927	1927	1927	1927	0
97	20240108	173900	26181050	1927	1927	1927	1927	0
98	20240108	173800	26181050	1927	1927	1927	1927	0
99	20240108	173700	26181050	1927	1927	1927	1927	0
100	20240108	173600	26181050	1927	1927	1927	1927	0
101	20240108	173500	26181050	1927	1927	1927	1927	0
102	20240108	173400	26181050	1927	1927	1927	1927	0
103	20240108	173300	26181050	1927	1927	1927	1927	0
104	20240108	173200	26181050	1927	1927	1927	1927	0
105	20240108	173100	26181050	1927	1927	1927	1927	0
106	20240108	173000	26181050	1927	1927	1927	1927	0
107	20240108	172900	26181050	1927	1927	1927	1927	0
108	20240108	172800	26181050	1927	1927	1927	1927	0
109	20240108	172700	26181050	1927	1927	1927	1927	0
110	20240108	172600	26181050	1927	1927	1927	1927	0
111	20240108	172500	26181050	1927	1927	1927	1927	0
112	20240108	172400	26181050	1927	1927	1927	1927	0
113	20240108	172300	26181050	1927	1927	1927	1927	0
114	20240108	172200	26181050	1927	1927	1927	1927	0
115	20240108	172100	26181050	1927	1927	1927	1927	0
116	20240108	172000	26181050	1927	1927	1927	1927	0
117	20240108	171900	26181050	1927	1927	1927	1927	0
118	20240108	171800	26181050	1927	1927	1927	1927	0
119	20240108	171700	26181050	1927	1927	1927	1927	0
120	20240108	171600	26181050	1927	1927	1927	1927	0
121	20240108	171500	26181050	1927	1927	1927	1927	0
122	20240108	171400	26181050	1927	1927	1927	1927	574
123	20240108	171300	26181050	1927	1927	1927	1927	0
124	20240108	171200	26181050	1927	1927	1927	1927	0
125	20240108	171100	26181050	1927	1927	1927	1927	0
126	20240108	171000	26181050	1927	1927	1927	1927	0
127	20240108	170900	26181050	1927	1927	1927	1927	0
128	20240108	170800	26181050	1927	1927	1927	1927	0
129	20240108	170700	26181050	1927	1927	1927	1927	0
130	20240108	170600	26181050	1927	1927	1927	1927	0
131	20240108	170500	26181050	1927	1927	1927	1927	0
132	20240108	170400	26181050	1927	1927	1927	1927	0
133	20240108	170300	26181050	1927	1927	1927	1927	0
134	20240108	170200	26181050	1927	1927	1927	1927	0
135	20240108	170100	26181050	1927	1927	1927	1927	0
136	20240108	170000	26181050	1927	1927	1927	1927	0
137	20240108	165900	26181050	1927	1927	1927	1927	0
138	20240108	165800	26181050	1927	1927	1927	1927	0
139	20240108	165700	26181050	1927	1927	1927	1927	0
140	20240108	165600	26181050	1927	1927	1927	1927	0
141	20240108	165500	26181050	1927	1927	1927	1927	0
142	20240108	165400	26181050	1927	1927	1927	1927	0
143	20240108	165300	26181050	1927	1927	1927	1927	0
144	20240108	165200	26181050	1927	1927	1927	1927	0
145	20240108	165100	26181050	1927	1927	1927	1927	0
146	20240108	165000	26181050	1927	1927	1927	1927	0
147	20240108	164900	26181050	1927	1927	1927	1927	0
148	20240108	164800	26181050	1927	1927	1927	1927	0
149	20240108	164700	26181050	1927	1927	1927	1927	0
150	20240108	164600	26181050	1927	1927	1927	1927	0
151	20240108	164500	26181050	1927	1927	1927	1927	0
152	20240108	164400	26181050	1927	1927	1927	1927	574
153	20240108	164300	26181050	1927	1927	1927	1927	0
154	20240108	164200	26181050	1927	1927	1927	1927	0
155	20240108	164100	26181050	1927	1927	1927	1927	0
156	20240108	164000	26181050	1927	1927	1927	1927	0
157	20240108	163900	26181050	1927	1927	1927	1927	0
158	20240108	163800	26181050	1927	1927	1927	1927	0
159	20240108	163700	26181050	1927	1927	1927	1927	0
160	20240108	163600	26181050	1927	1927	1927	1927	0
161	20240108	163500	26181050	1927	1927	1927	1927	0
162	20240108	163400	26181050	1927	1927	1927	1927	0
163	20240108	163300	26181050	1927	1927	1927	1927	0
164	20240108	163200	26181050	1927	1927	1927	1927	0
165	20240108	163100	26181050	1927	1927	1927	1927	0
166	20240108	163000	26181050	1927	1927	1927	1927	0
167	20240108	162900	26181050	1927	1927	1927	1927	0
168	20240108	162800	26181050	1927	1927	1927	1927	0
169	20240108	162700	26181050	1927	1927	1927	1927	0
170	20240108	162600	26181050	1927	1927	1927	1927	0
171	20240108	162500	26181050	1927	1927	1927	1927	0
172	20240108	162400	26181050	1927	1927	1927	1927	0
173	20240108	162300	26181050	1927	1927	1927	1927	0
174	20240108	162200	26181050	1927	1927	1927	1927	0
175	20240108	162100	26181050	1927	1927	1927	1927	0
176	20240108	162000	26181050	1927	1927	1927	1927	0
177	20240108	161900	26181050	1927	1927	1927	1927	0
178	20240108	161800	26181050	1927	1927	1927	1927	0
179	20240108	161700	26181050	1927	1927	1927	1927	0
180	20240108	161600	26181050	1927	1927	1927	1927	0
181	20240108	161500	26181050	1927	1927	1927	1927	0
182	20240108	161400	26181050	1927	1927	1927	1927	574
183	20240108	161300	26181050	1927	1927	1927	1927	0
184	20240108	161200	26181050	1927	1927	1927	1927	0
185	20240108	161100	26181050	1927	1927	1927	1927	0
186	20240108	161000	26181050	1927	1927	1927	1927	0
187	20240108	160900	26181050	1927	1927	1927	1927	0
188	20240108	160800	26181050	1927	1927	1927	1927	0
189	20240108	160700	26181050	1927	1927	1927	1927	0
190	20240108	160600	26181050	1927	1927	1927	1927	0
191	20240108	160500	26181050	1927	1927	1927	1927	0
192	20240108	160400	26181050	1927	1927	1927	1927	0
193	20240108	160300	26181050	1927	1927	1927	1927	0
194	20240108	160200	26181050	1927	1927	1927	1927	0
195	20240108	160100	26181050	1927	1927	1927	1927	0
196	20240108	160000	26181050	1927	1927	1927	1927	0
197	20240108	155900	26181050	1927	1927	1927	1927	0
198	20240108	155800	26181050	1927	1927	1927	1927	0
199	20240108	155700	26181050	1927	1927	1927	1927	0
200	20240108	155600	26181050	1927	1927	1927	1927	0
201	20240108	155500	26181050	1927	1927	1927	1927	0
202	20240108	155400	26181050	1927	1927	1927	1927	0
203	20240108	155300	26181050	1927	1927	1927	1927	0
204	20240108	155200	26181050	1927	1927	1927	1927	0
205	20240108	155100	26181050	1927	1927	1927	1927	0
206	20240108	155000	26181050	1927	1927	1927	1927	0
207	20240108	154900	26181050	1927	1927	1927	1927	0
208	20240108	154800	26181050	1927	1927	1927	1927	0
209	20240108	154700	26181050	1927	1927	1927	1927	0
210	20240108	154600	26181050	1927	1927	1927	1927	0
211	20240108	154500	26181050	1927	1927	1927	1927	0
212	20240108	154400	26181050	1927	1927	1927	1927	574
213	20240108	154300	26181050	1927	1927	1927	1927	0
214	20240108	154200	26181050	1927	1927	1927	1927	0
215	20240108	154100	26181050	1927	1927	1927	1927	0
216	20240108	154000	26181050	1927	1927	1927	1927	0
217	20240108	153900	26181050	1927	1927	1927	1927	0
218	20240108	153800	26181050	1927	1927	1927	1927	0
219	20240108	153700	26181050	1927	1927	1927	1927	0
220	20240108	153600	26181050	1927	1927	1927	1927	0
221	20240108	153500	26181050	1927	1927	1927	1927	0
222	20240108	153400	26181050	1927	1927	1927	1927	0
223	20240108	153300	26181050	1927	1927	1927	1927	0
224	20240108	153200	26181050	1927	1927	1927	1927	0
225	20240108	153100	26181050	1927	1927	1927	1927	0
226	20240108	153000	26181050	1927	1927	1927	1927	574
227	20240108	152900	25074952	1930	1930	1930	1930	0
228	20240108	152800	25074952	1930	1930	1930	1930	0
229	20240108	152700	25074952	1930	1930	1930	1930	0
230	20240108	152600	25074952	1930	1930	1930	1930	0
231	20240108	152500	25074952	1930	1930	1930	1930	0
232	20240108	152400	25074952	1930	1930	1930	1930	0
233	20240108	152300	25074952	1930	1930	1930	1930	0
234	20240108	152200	25074952	1930	1930	1930	1930	0
235	20240108	152100	25074952	1930	1930	1930	1930	0
236	20240108	152000	25074952	1930	1930	1930	1930	0
237	20240108	151900	25074952	1930	1930	1930	1930	0
238	20240108	151800	25074952	1930	1930	1930	1930	0
239	20240108	151700	25074952	1930	1930	1930	1930	0
240	20240108	151600	25074952	1930	1930	1930	1930	0
241	20240108	151500	25074952	1930	1930	1930	1930	100
242	20240108	151400	24881952	1929	1929	1929	1929	0
243	20240108	151300	24881952	1929	1929	1929	1929	0
244	20240108	151200	24881952	1929	1929	1929	1929	0
245	20240108	151100	24881952	1929	1929	1929	1929	1
246	20240108	151000	24880023	1930	1930	1930	1930	0
247	20240108	150900	24880023	1930	1930	1930	1930	13
248	20240108	150800	24854933	1930	1930	1930	1930	1
249	20240108	150700	24853003	1930	1930	1930	1930	0
250	20240108	150600	24853003	1930	1930	1930	1930	0
251	20240108	150500	24853003	1930	1930	1930	1930	0
252	20240108	150400	24853003	1930	1930	1930	1930	0
253	20240108	150300	24853003	1930	1930	1930	1930	2
254	20240108	150200	24849143	1930	1930	1930	1930	0
255	20240108	150100	24849143	1930	1930	1930	1930	0
256	20240108	150000	24849143	1930	1930	1930	1930	0
257	20240108	145900	24849143	1930	1930	1930	1930	1
258	20240108	145800	24847213	1930	1930	1930	1930	0
259	20240108	145700	24847213	1930	1930	1930	1930	0
260	20240108	145600	24847213	1930	1930	1930	1930	0
261	20240108	145500	24847213	1930	1930	1930	1930	0
262	20240108	145400	24847213	1930	1930	1930	1930	0
263	20240108	145300	24847213	1930	1930	1930	1930	0
264	20240108	145200	24847213	1930	1930	1930	1930	28
265	20240108	145100	24793173	1930	1930	1930	1930	50
266	20240108	145000	24696673	1930	1930	1930	1930	0
267	20240108	144900	24696673	1930	1930	1930	1930	0
268	20240108	144800	24696673	1930	1930	1930	1930	0
269	20240108	144700	24696673	1930	1930	1930	1930	0
270	20240108	144600	24696673	1930	1930	1930	1930	0
271	20240108	144500	24696673	1930	1930	1930	1930	0
272	20240108	144400	24696673	1930	1930	1930	1930	0
273	20240108	144300	24696673	1930	1930	1930	1930	0
274	20240108	144200	24696673	1930	1930	1930	1930	0
275	20240108	144100	24696673	1930	1930	1930	1930	0
276	20240108	144000	24696673	1930	1930	1930	1930	0
277	20240108	143900	24696673	1930	1930	1930	1930	0
278	20240108	143800	24696673	1930	1930	1930	1930	0
279	20240108	143700	24696673	1930	1930	1930	1930	0
280	20240108	143600	24696673	1930	1930	1930	1930	0
281	20240108	143500	24696673	1930	1930	1930	1930	54
282	20240108	143400	24592453	1930	1930	1930	1930	9
283	20240108	143300	24575083	1930	1930	1930	1930	0
284	20240108	143200	24575083	1930	1930	1930	1930	0
285	20240108	143100	24575083	1930	1930	1930	1930	0
286	20240108	143000	24575083	1930	1930	1930	1930	0
287	20240108	142900	24575083	1930	1930	1930	1930	1
288	20240108	142800	24573153	1930	1930	1930	1930	0
289	20240108	142700	24573153	1930	1930	1930	1930	0
290	20240108	142600	24573153	1930	1930	1930	1930	13
291	20240108	142500	24548063	1930	1930	1930	1930	1
292	20240108	142400	24546133	1930	1930	1930	1930	0
293	20240108	142300	24546133	1930	1930	1930	1930	0
294	20240108	142200	24546133	1930	1930	1930	1930	0
295	20240108	142100	24546133	1930	1930	1930	1930	0
296	20240108	142000	24546133	1930	1930	1930	1930	1
297	20240108	141900	24544203	1930	1930	1930	1930	0
298	20240108	141800	24544203	1930	1930	1930	1930	0
299	20240108	141700	24544203	1930	1930	1930	1930	1
300	20240108	141600	24542273	1930	1930	1930	1930	0
301	20240108	141500	24542273	1930	1930	1930	1930	0
302	20240108	141400	24542273	1930	1930	1930	1930	0
303	20240108	141300	24542273	1930	1930	1930	1930	1
304	20240108	141200	24540343	1929	1929	1929	1929	20
305	20240108	141100	24501763	1929	1929	1929	1929	0
306	20240108	141000	24501763	1929	1929	1929	1929	0
307	20240108	140900	24501763	1929	1929	1929	1929	89
308	20240108	140800	24330082	1930	1930	1930	1930	0
309	20240108	140700	24330082	1930	1930	1930	1930	0
310	20240108	140600	24330082	1930	1930	1930	1930	0
311	20240108	140500	24330082	1930	1930	1930	1930	0
312	20240108	140400	24330082	1930	1930	1930	1930	0
313	20240108	140300	24330082	1930	1930	1930	1930	0
314	20240108	140200	24330082	1930	1930	1930	1930	41
315	20240108	140100	24250952	1930	1930	1930	1930	0
316	20240108	140000	24250952	1930	1930	1930	1930	0
317	20240108	135900	24250952	1930	1930	1930	1930	0
318	20240108	135800	24250952	1930	1930	1930	1930	0
319	20240108	135700	24250952	1930	1930	1930	1930	0
320	20240108	135600	24250952	1930	1930	1930	1930	0
321	20240108	135500	24250952	1930	1930	1930	1930	0
322	20240108	135400	24250952	1930	1930	1930	1930	0
323	20240108	135300	24250952	1930	1930	1930	1930	0
324	20240108	135200	24250952	1930	1930	1930	1930	3
325	20240108	135100	24245162	1929	1929	1929	1929	154
326	20240108	135000	23948096	1930	1930	1930	1930	0
327	20240108	134900	23948096	1930	1930	1930	1930	0
328	20240108	134800	23948096	1930	1930	1930	1930	0
329	20240108	134700	23948096	1930	1930	1930	1930	0
330	20240108	134600	23948096	1930	1930	1930	1930	0
331	20240108	134500	23948096	1930	1930	1930	1930	0
332	20240108	134400	23948096	1930	1930	1930	1930	0
333	20240108	134300	23948096	1930	1930	1930	1930	0
334	20240108	134200	23948096	1930	1930	1930	1930	0
335	20240108	134100	23948096	1930	1930	1930	1930	0
336	20240108	134000	23948096	1930	1930	1930	1930	0
337	20240108	133900	23948096	1930	1930	1930	1930	0
338	20240108	133800	23948096	1930	1930	1930	1930	0
339	20240108	133700	23948096	1930	1930	1930	1930	0
340	20240108	133600	23948096	1930	1930	1930	1930	9
341	20240108	133500	23930726	1930	1930	1930	1930	0
342	20240108	133400	23930726	1930	1930	1930	1930	0
343	20240108	133300	23930726	1930	1930	1930	1930	0
344	20240108	133200	23930726	1930	1930	1930	1930	0
345	20240108	133100	23930726	1930	1930	1930	1930	0
346	20240108	133000	23930726	1930	1930	1930	1930	0
347	20240108	132900	23930726	1930	1930	1930	1930	0
348	20240108	132800	23930726	1930	1930	1930	1930	0
349	20240108	132700	23930726	1930	1930	1930	1930	0
350	20240108	132600	23930726	1930	1930	1930	1930	15
351	20240108	132500	23901776	1930	1930	1930	1930	0
352	20240108	132400	23901776	1930	1930	1930	1930	0
353	20240108	132300	23901776	1930	1930	1930	1930	0
354	20240108	132200	23901776	1930	1930	1930	1930	0
355	20240108	132100	23901776	1930	1930	1930	1930	0
356	20240108	132000	23901776	1930	1930	1930	1930	0
357	20240108	131900	23901776	1930	1930	1930	1930	0
358	20240108	131800	23901776	1930	1930	1930	1930	0
359	20240108	131700	23901776	1930	1930	1930	1930	0
360	20240108	131600	23901776	1930	1930	1930	1930	0
361	20240108	131500	23901776	1930	1930	1930	1930	0
362	20240108	131400	23901776	1930	1930	1930	1930	1
363	20240108	131300	23899846	1930	1930	1930	1930	0
364	20240108	131200	23899846	1930	1930	1930	1930	0
365	20240108	131100	23899846	1930	1930	1930	1930	0
366	20240108	131000	23899846	1930	1930	1930	1930	0
367	20240108	130900	23899846	1930	1930	1930	1930	23
368	20240108	130800	23855456	1930	1930	1930	1930	0
369	20240108	130700	23855456	1930	1930	1930	1930	0
370	20240108	130600	23855456	1930	1930	1930	1930	20
371	20240108	130500	23816856	1930	1930	1930	1930	0
372	20240108	130400	23816856	1930	1930	1930	1930	0
373	20240108	130300	23816856	1930	1930	1930	1930	0
374	20240108	130200	23816856	1930	1930	1930	1930	0
375	20240108	130100	23816856	1930	1930	1930	1930	0
376	20240108	130000	23816856	1930	1930	1930	1930	0
377	20240108	125900	23816856	1930	1930	1930	1930	0
378	20240108	125800	23816856	1930	1930	1930	1930	0
379	20240108	125700	23816856	1930	1930	1930	1930	1
380	20240108	125600	23814926	1930	1930	1930	1930	595
381	20240108	125500	22666576	1931	1931	1931	1931	1
382	20240108	125400	22664645	1931	1931	1931	1931	0
383	20240108	125300	22664645	1931	1931	1931	1931	0
384	20240108	125200	22664645	1931	1931	1931	1931	30
385	20240108	125100	22606715	1931	1931	1931	1931	0
386	20240108	125000	22606715	1931	1931	1931	1931	0
387	20240108	124900	22606715	1931	1931	1931	1931	0
388	20240108	124800	22606715	1931	1931	1931	1931	0
389	20240108	124700	22606715	1931	1931	1931	1931	1
390	20240108	124600	22604784	1931	1931	1931	1931	0
391	20240108	124500	22604784	1931	1931	1931	1931	0
392	20240108	124400	22604784	1931	1931	1931	1931	0
393	20240108	124300	22604784	1931	1931	1931	1931	0
394	20240108	124200	22604784	1931	1931	1931	1931	0
395	20240108	124100	22604784	1931	1931	1931	1931	0
396	20240108	124000	22604784	1931	1931	1931	1931	0
397	20240108	123900	22604784	1931	1931	1931	1931	0
398	20240108	123800	22604784	1931	1931	1931	1931	0
399	20240108	123700	22604784	1931	1931	1931	1931	0
400	20240108	123600	22604784	1931	1931	1931	1931	0
401	20240108	123500	22604784	1931	1931	1931	1931	0
402	20240108	123400	22604784	1931	1931	1931	1931	0
403	20240108	123300	22604784	1931	1931	1931	1931	0
404	20240108	123200	22604784	1931	1931	1931	1931	0
405	20240108	123100	22604784	1931	1931	1931	1931	0
406	20240108	123000	22604784	1931	1931	1931	1931	0
407	20240108	122900	22604784	1931	1931	1931	1931	0
408	20240108	122800	22604784	1931	1931	1931	1931	0
409	20240108	122700	22604784	1931	1931	1931	1931	0
410	20240108	122600	22604784	1931	1931	1931	1931	0
411	20240108	122500	22604784	1931	1931	1931	1931	0
412	20240108	122400	22604784	1931	1931	1931	1931	0
413	20240108	122300	22604784	1931	1931	1931	1931	1
414	20240108	122200	22602853	1931	1931	1931	1931	2
415	20240108	122100	22598991	1930	1930	1930	1930	771
416	20240108	122000	21110961	1930	1930	1930	1930	2
417	20240108	121900	21107101	1930	1930	1930	1930	0
418	20240108	121800	21107101	1930	1930	1930	1930	0
419	20240108	121700	21107101	1930	1930	1930	1930	0
420	20240108	121600	21107101	1930	1930	1930	1930	0
421	20240108	121500	21107101	1930	1930	1930	1930	0
422	20240108	121400	21107101	1930	1930	1930	1930	0
423	20240108	121300	21107101	1930	1930	1930	1930	0
424	20240108	121200	21107101	1930	1930	1930	1930	0
425	20240108	121100	21107101	1930	1930	1930	1930	0
426	20240108	121000	21107101	1930	1930	1930	1930	0
427	20240108	120900	21107101	1930	1930	1930	1930	2
428	20240108	120800	21103241	1929	1929	1929	1929	0
429	20240108	120700	21103241	1929	1929	1929	1929	0
430	20240108	120600	21103241	1929	1929	1929	1929	0
431	20240108	120500	21103241	1929	1929	1929	1929	0
432	20240108	120400	21103241	1929	1929	1929	1929	0
433	20240108	120300	21103241	1929	1929	1929	1929	0
434	20240108	120200	21103241	1929	1929	1929	1929	0
435	20240108	120100	21103241	1929	1929	1929	1929	0
436	20240108	120000	21103241	1929	1929	1929	1929	454
437	20240108	115900	20227475	1929	1929	1929	1929	1
438	20240108	115800	20225546	1929	1929	1929	1929	0
439	20240108	115700	20225546	1929	1929	1929	1929	0
440	20240108	115600	20225546	1929	1929	1929	1929	0
441	20240108	115500	20225546	1929	1929	1929	1929	0
442	20240108	115400	20225546	1929	1929	1929	1929	0
443	20240108	115300	20225546	1929	1929	1929	1929	0
444	20240108	115200	20225546	1929	1929	1929	1929	1
445	20240108	115100	20223617	1922	1922	1922	1922	0
446	20240108	115000	20223617	1922	1922	1922	1922	0
447	20240108	114900	20223617	1922	1925	1925	1922	160
448	20240108	114800	19915894	1929	1929	1929	1929	1
449	20240108	114700	19913965	1929	1929	1929	1929	0
450	20240108	114600	19913965	1929	1929	1929	1929	0
451	20240108	114500	19913965	1929	1929	1929	1929	0
452	20240108	114400	19913965	1929	1929	1929	1929	0
453	20240108	114300	19913965	1929	1929	1929	1929	0
454	20240108	114200	19913965	1929	1929	1929	1929	0
455	20240108	114100	19913965	1929	1929	1929	1929	0
456	20240108	114000	19913965	1929	1929	1929	1929	0
457	20240108	113900	19913965	1929	1929	1929	1929	0
458	20240108	113800	19913965	1929	1929	1929	1929	0
459	20240108	113700	19913965	1929	1929	1929	1929	0
460	20240108	113600	19913965	1929	1929	1929	1929	0
461	20240108	113500	19913965	1929	1929	1929	1929	1
462	20240108	113400	19912036	1929	1929	1929	1929	0
463	20240108	113300	19912036	1929	1929	1929	1929	0
464	20240108	113200	19912036	1929	1929	1929	1929	0
465	20240108	113100	19912036	1929	1929	1929	1929	1
466	20240108	113000	19910107	1922	1922	1922	1922	995
467	20240108	112900	17997717	1922	1923	1923	1922	362
468	20240108	112800	17301931	1930	1930	1930	1930	0
469	20240108	112700	17301931	1930	1930	1930	1930	0
470	20240108	112600	17301931	1930	1930	1930	1930	0
471	20240108	112500	17301931	1930	1930	1930	1930	0
472	20240108	112400	17301931	1930	1930	1930	1930	0
473	20240108	112300	17301931	1930	1930	1930	1930	0
474	20240108	112200	17301931	1930	1930	1930	1930	0
475	20240108	112100	17301931	1930	1930	1930	1930	0
476	20240108	112000	17301931	1930	1930	1930	1930	0
477	20240108	111900	17301931	1930	1930	1930	1930	0
478	20240108	111800	17301931	1930	1930	1930	1930	0
479	20240108	111700	17301931	1930	1928	1930	1922	181
480	20240108	111600	16953779	1930	1930	1930	1930	0
481	20240108	111500	16953779	1930	1930	1930	1930	1
482	20240108	111400	16951849	1930	1930	1930	1930	0
483	20240108	111300	16951849	1930	1930	1930	1930	0
484	20240108	111200	16951849	1930	1930	1930	1930	0
485	20240108	111100	16951849	1930	1930	1930	1930	1
486	20240108	111000	16949919	1930	1930	1930	1930	0
487	20240108	110900	16949919	1930	1930	1930	1930	0
488	20240108	110800	16949919	1930	1930	1930	1930	0
489	20240108	110700	16949919	1930	1930	1930	1930	0
490	20240108	110600	16949919	1930	1930	1930	1930	1
491	20240108	110500	16947989	1922	1922	1922	1922	0
492	20240108	110400	16947989	1922	1922	1922	1922	1755
493	20240108	110300	13574879	1930	1930	1930	1930	0
494	20240108	110200	13574879	1930	1930	1930	1930	0
495	20240108	110100	13574879	1930	1930	1930	1930	0
496	20240108	110000	13574879	1930	1930	1930	1930	1
497	20240108	105900	13572949	1922	1928	1928	1922	1375
498	20240108	105800	10928733	1929	1929	1929	1929	0
499	20240108	105700	10928733	1929	1929	1929	1929	0
500	20240108	105600	10928733	1929	1929	1929	1929	11
501	20240108	105500	10907514	1929	1929	1929	1929	11
502	20240108	105400	10886295	1930	1930	1930	1930	0
503	20240108	105300	10886295	1930	1930	1930	1930	0
504	20240108	105200	10886295	1930	1930	1930	1930	0
505	20240108	105100	10886295	1930	1930	1930	1930	0
506	20240108	105000	10886295	1930	1930	1930	1930	0
507	20240108	104900	10886295	1930	1930	1930	1930	0
508	20240108	104800	10886295	1930	1930	1930	1930	0
509	20240108	104700	10886295	1930	1930	1930	1930	0
510	20240108	104600	10886295	1930	1930	1930	1930	0
511	20240108	104500	10886295	1930	1930	1930	1930	0
512	20240108	104400	10886295	1930	1930	1930	1930	0
513	20240108	104300	10886295	1930	1930	1930	1930	0
514	20240108	104200	10886295	1930	1930	1930	1930	0
515	20240108	104100	10886295	1930	1930	1930	1930	0
516	20240108	104000	10886295	1930	1930	1930	1930	1
517	20240108	103900	10884365	1930	1930	1930	1930	0
518	20240108	103800	10884365	1930	1930	1930	1930	0
519	20240108	103700	10884365	1930	1930	1930	1930	0
520	20240108	103600	10884365	1930	1930	1930	1930	0
521	20240108	103500	10884365	1930	1930	1930	1930	0
522	20240108	103400	10884365	1930	1930	1930	1930	0
523	20240108	103300	10884365	1930	1930	1930	1930	0
524	20240108	103200	10884365	1930	1930	1930	1930	0
525	20240108	103100	10884365	1930	1930	1930	1930	0
526	20240108	103000	10884365	1930	1930	1930	1930	0
527	20240108	102900	10884365	1930	1930	1930	1930	12
528	20240108	102800	10861205	1930	1930	1930	1930	0
529	20240108	102700	10861205	1930	1929	1930	1929	203
530	20240108	102600	10469616	1922	1922	1922	1922	0
531	20240108	102500	10469616	1922	1922	1922	1922	0
532	20240108	102400	10469616	1922	1922	1922	1922	0
533	20240108	102300	10469616	1922	1922	1922	1922	0
534	20240108	102200	10469616	1922	1929	1929	1922	74
535	20240108	102100	10327325	1922	1925	1925	1922	1211
536	20240108	102000	7999662	1928	1928	1928	1928	1
537	20240108	101900	7997734	1928	1928	1928	1928	0
538	20240108	101800	7997734	1928	1928	1928	1928	0
539	20240108	101700	7997734	1928	1928	1928	1928	6
540	20240108	101600	7986166	1928	1928	1928	1928	12
541	20240108	101500	7963030	1928	1928	1928	1928	0
542	20240108	101400	7963030	1928	1928	1928	1928	0
543	20240108	101300	7963030	1928	1928	1928	1928	0
544	20240108	101200	7963030	1928	1928	1928	1928	0
545	20240108	101100	7963030	1928	1928	1928	1928	0
546	20240108	101000	7963030	1928	1928	1928	1928	0
547	20240108	100900	7963030	1928	1928	1928	1928	0
548	20240108	100800	7963030	1928	1928	1928	1928	0
549	20240108	100700	7963030	1928	1928	1928	1928	0
550	20240108	100600	7963030	1928	1928	1928	1928	0
551	20240108	100500	7963030	1928	1928	1928	1928	0
552	20240108	100400	7963030	1928	1923	1928	1923	594
553	20240108	100300	6820763	1923	1923	1923	1923	0
554	20240108	100200	6820763	1923	1923	1923	1923	53
555	20240108	100100	6718844	1923	1923	1923	1923	12
556	20240108	100000	6695768	1923	1923	1923	1923	1
557	20240108	095900	6693845	1922	1922	1922	1922	2
558	20240108	095800	6690001	1922	1922	1923	1922	42
559	20240108	095700	6609266	1923	1923	1923	1923	0
560	20240108	095600	6609266	1923	1923	1923	1923	0
561	20240108	095500	6609266	1923	1923	1923	1923	0
562	20240108	095400	6609266	1923	1923	1923	1923	53
563	20240108	095300	6507347	1923	1923	1923	1923	0
564	20240108	095200	6507347	1923	1923	1923	1923	0
565	20240108	095100	6507347	1923	1923	1923	1923	11
566	20240108	095000	6486194	1922	1922	1922	1922	0
567	20240108	094900	6486194	1922	1922	1922	1922	0
568	20240108	094800	6486194	1922	1923	1923	1922	12
569	20240108	094700	6463119	1922	1922	1922	1922	1
570	20240108	094600	6461197	1923	1923	1923	1923	0
571	20240108	094500	6461197	1923	1923	1923	1923	3
572	20240108	094400	6455428	1923	1923	1923	1923	3
573	20240108	094300	6449659	1923	1923	1923	1923	56
574	20240108	094200	6341971	1923	1923	1923	1923	3
575	20240108	094100	6336202	1923	1923	1923	1923	10
576	20240108	094000	6316972	1923	1923	1923	1923	8
577	20240108	093900	6301588	1922	1923	1923	1922	153
578	20240108	093800	6007519	1923	1923	1923	1923	3
579	20240108	093700	6001750	1923	1922	1923	1922	29
580	20240108	093600	5945990	1923	1923	1923	1922	157
581	20240108	093500	5644215	1923	1923	1923	1922	28
582	20240108	093400	5590378	1923	1923	1923	1923	3
583	20240108	093300	5584609	1923	1923	1923	1923	303
584	20240108	093200	5001940	1929	1929	1929	1929	0
585	20240108	093100	5001940	1929	1929	1929	1929	0
586	20240108	093000	5001940	1929	1929	1929	1929	0
587	20240108	092900	5001940	1929	1929	1929	1929	1
588	20240108	092800	5000011	1930	1930	1930	1930	0
589	20240108	092700	5000011	1930	1923	1930	1923	3
590	20240108	092600	4994235	1932	1932	1932	1932	0
591	20240108	092500	4994235	1932	1932	1932	1932	0
592	20240108	092400	4994235	1932	1932	1932	1932	0
593	20240108	092300	4994235	1932	1932	1932	1932	0
594	20240108	092200	4994235	1932	1932	1932	1932	0
595	20240108	092100	4994235	1932	1932	1932	1932	0
596	20240108	092000	4994235	1932	1932	1932	1932	1
597	20240108	091900	4992303	1923	1923	1923	1923	10
598	20240108	091800	4973073	1933	1933	1933	1933	0
599	20240108	091700	4973073	1933	1933	1933	1933	0
600	20240108	091600	4973073	1933	1933	1933	1933	0
601	20240108	091500	4973073	1933	1933	1933	1933	0
602	20240108	091400	4973073	1933	1933	1933	1933	0
603	20240108	091300	4973073	1933	1933	1933	1933	0
604	20240108	091200	4973073	1933	1933	1933	1933	0
605	20240108	091100	4973073	1933	1933	1933	1933	0
606	20240108	091000	4973073	1933	1933	1933	1933	0
607	20240108	090900	4973073	1933	1933	1933	1933	2
608	20240108	090800	4969207	1922	1922	1922	1922	0
609	20240108	090700	4969207	1922	1922	1922	1922	0
610	20240108	090600	4969207	1922	1922	1922	1922	0
611	20240108	090500	4969207	1922	1922	1922	1922	0
612	20240108	090400	4969207	1922	1923	1923	1922	431
613	20240108	090300	4140823	1922	1926	1926	1922	440
614	20240108	090200	3295028	1934	1934	1934	1934	0
615	20240108	090100	3295028	1934	1929	1934	1929	1355
616	20240108	090000	681223	1935	1935	1935	1935	249