KissMeData/340440/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	211800	29347745	1851	1851	1851	1851	548
3	20240105	211700	29347745	1851	1851	1851	1851	0
4	20240105	211600	29347745	1851	1851	1851	1851	0
5	20240105	211500	29347745	1851	1851	1851	1851	0
6	20240105	211400	29347745	1851	1851	1851	1851	0
7	20240105	211300	29347745	1851	1851	1851	1851	0
8	20240105	211200	29347745	1851	1851	1851	1851	0
9	20240105	211100	29347745	1851	1851	1851	1851	0
10	20240105	211000	29347745	1851	1851	1851	1851	0
11	20240105	210900	29347745	1851	1851	1851	1851	0
12	20240105	210800	29347745	1851	1851	1851	1851	0
13	20240105	210700	29347745	1851	1851	1851	1851	0
14	20240105	210600	29347745	1851	1851	1851	1851	0
15	20240105	210500	29347745	1851	1851	1851	1851	0
16	20240105	210400	29347745	1851	1851	1851	1851	0
17	20240105	210300	29347745	1851	1851	1851	1851	0
18	20240105	210200	29347745	1851	1851	1851	1851	0
19	20240105	210100	29347745	1851	1851	1851	1851	0
20	20240105	210000	29347745	1851	1851	1851	1851	0
21	20240105	205900	29347745	1851	1851	1851	1851	0
22	20240105	205800	29347745	1851	1851	1851	1851	0
23	20240105	205700	29347745	1851	1851	1851	1851	0
24	20240105	205600	29347745	1851	1851	1851	1851	0
25	20240105	205500	29347745	1851	1851	1851	1851	0
26	20240105	205400	29347745	1851	1851	1851	1851	0
27	20240105	205300	29347745	1851	1851	1851	1851	0
28	20240105	205200	29347745	1851	1851	1851	1851	0
29	20240105	205100	29347745	1851	1851	1851	1851	0
30	20240105	205000	29347745	1851	1851	1851	1851	0
31	20240105	204900	29347745	1851	1851	1851	1851	0
32	20240105	204800	29347745	1851	1851	1851	1851	548
33	20240105	204700	29347745	1851	1851	1851	1851	0
34	20240105	204600	29347745	1851	1851	1851	1851	0
35	20240105	204500	29347745	1851	1851	1851	1851	0
36	20240105	204400	29347745	1851	1851	1851	1851	0
37	20240105	204300	29347745	1851	1851	1851	1851	0
38	20240105	204200	29347745	1851	1851	1851	1851	0
39	20240105	204100	29347745	1851	1851	1851	1851	0
40	20240105	204000	29347745	1851	1851	1851	1851	0
41	20240105	203900	29347745	1851	1851	1851	1851	0
42	20240105	203800	29347745	1851	1851	1851	1851	0
43	20240105	203700	29347745	1851	1851	1851	1851	0
44	20240105	203600	29347745	1851	1851	1851	1851	0
45	20240105	203500	29347745	1851	1851	1851	1851	0
46	20240105	203400	29347745	1851	1851	1851	1851	0
47	20240105	203300	29347745	1851	1851	1851	1851	0
48	20240105	203200	29347745	1851	1851	1851	1851	0
49	20240105	203100	29347745	1851	1851	1851	1851	0
50	20240105	203000	29347745	1851	1851	1851	1851	0
51	20240105	202900	29347745	1851	1851	1851	1851	0
52	20240105	202800	29347745	1851	1851	1851	1851	0
53	20240105	202700	29347745	1851	1851	1851	1851	0
54	20240105	202600	29347745	1851	1851	1851	1851	0
55	20240105	202500	29347745	1851	1851	1851	1851	0
56	20240105	202400	29347745	1851	1851	1851	1851	0
57	20240105	202300	29347745	1851	1851	1851	1851	0
58	20240105	202200	29347745	1851	1851	1851	1851	0
59	20240105	202100	29347745	1851	1851	1851	1851	0
60	20240105	202000	29347745	1851	1851	1851	1851	0
61	20240105	201900	29347745	1851	1851	1851	1851	0
62	20240105	201800	29347745	1851	1851	1851	1851	548
63	20240105	201700	29347745	1851	1851	1851	1851	0
64	20240105	201600	29347745	1851	1851	1851	1851	0
65	20240105	201500	29347745	1851	1851	1851	1851	0
66	20240105	201400	29347745	1851	1851	1851	1851	0
67	20240105	201300	29347745	1851	1851	1851	1851	0
68	20240105	201200	29347745	1851	1851	1851	1851	0
69	20240105	201100	29347745	1851	1851	1851	1851	0
70	20240105	201000	29347745	1851	1851	1851	1851	0
71	20240105	200900	29347745	1851	1851	1851	1851	0
72	20240105	200800	29347745	1851	1851	1851	1851	0
73	20240105	200700	29347745	1851	1851	1851	1851	0
74	20240105	200600	29347745	1851	1851	1851	1851	0
75	20240105	200500	29347745	1851	1851	1851	1851	0
76	20240105	200400	29347745	1851	1851	1851	1851	0
77	20240105	200300	29347745	1851	1851	1851	1851	0
78	20240105	200200	29347745	1851	1851	1851	1851	0
79	20240105	200100	29347745	1851	1851	1851	1851	0
80	20240105	200000	29347745	1851	1851	1851	1851	0
81	20240105	195900	29347745	1851	1851	1851	1851	0
82	20240105	195800	29347745	1851	1851	1851	1851	0
83	20240105	195700	29347745	1851	1851	1851	1851	0
84	20240105	195600	29347745	1851	1851	1851	1851	0
85	20240105	195500	29347745	1851	1851	1851	1851	0
86	20240105	195400	29347745	1851	1851	1851	1851	0
87	20240105	195300	29347745	1851	1851	1851	1851	0
88	20240105	195200	29347745	1851	1851	1851	1851	0
89	20240105	195100	29347745	1851	1851	1851	1851	0
90	20240105	195000	29347745	1851	1851	1851	1851	0
91	20240105	194900	29347745	1851	1851	1851	1851	0
92	20240105	194800	29347745	1851	1851	1851	1851	548
93	20240105	194700	29347745	1851	1851	1851	1851	0
94	20240105	194600	29347745	1851	1851	1851	1851	0
95	20240105	194500	29347745	1851	1851	1851	1851	0
96	20240105	194400	29347745	1851	1851	1851	1851	0
97	20240105	194300	29347745	1851	1851	1851	1851	0
98	20240105	194200	29347745	1851	1851	1851	1851	0
99	20240105	194100	29347745	1851	1851	1851	1851	0
100	20240105	194000	29347745	1851	1851	1851	1851	0
101	20240105	193900	29347745	1851	1851	1851	1851	0
102	20240105	193800	29347745	1851	1851	1851	1851	0
103	20240105	193700	29347745	1851	1851	1851	1851	0
104	20240105	193600	29347745	1851	1851	1851	1851	0
105	20240105	193500	29347745	1851	1851	1851	1851	0
106	20240105	193400	29347745	1851	1851	1851	1851	0
107	20240105	193300	29347745	1851	1851	1851	1851	0
108	20240105	193200	29347745	1851	1851	1851	1851	0
109	20240105	193100	29347745	1851	1851	1851	1851	0
110	20240105	193000	29347745	1851	1851	1851	1851	0
111	20240105	192900	29347745	1851	1851	1851	1851	0
112	20240105	192800	29347745	1851	1851	1851	1851	0
113	20240105	192700	29347745	1851	1851	1851	1851	0
114	20240105	192600	29347745	1851	1851	1851	1851	0
115	20240105	192500	29347745	1851	1851	1851	1851	0
116	20240105	192400	29347745	1851	1851	1851	1851	0
117	20240105	192300	29347745	1851	1851	1851	1851	0
118	20240105	192200	29347745	1851	1851	1851	1851	0
119	20240105	192100	29347745	1851	1851	1851	1851	0
120	20240105	192000	29347745	1851	1851	1851	1851	0
121	20240105	191900	29347745	1851	1851	1851	1851	0
122	20240105	191800	29347745	1851	1851	1851	1851	548
123	20240105	191700	29347745	1851	1851	1851	1851	0
124	20240105	191600	29347745	1851	1851	1851	1851	0
125	20240105	191500	29347745	1851	1851	1851	1851	0
126	20240105	191400	29347745	1851	1851	1851	1851	0
127	20240105	191300	29347745	1851	1851	1851	1851	0
128	20240105	191200	29347745	1851	1851	1851	1851	0
129	20240105	191100	29347745	1851	1851	1851	1851	0
130	20240105	191000	29347745	1851	1851	1851	1851	0
131	20240105	190900	29347745	1851	1851	1851	1851	0
132	20240105	190800	29347745	1851	1851	1851	1851	0
133	20240105	190700	29347745	1851	1851	1851	1851	0
134	20240105	190600	29347745	1851	1851	1851	1851	0
135	20240105	190500	29347745	1851	1851	1851	1851	0
136	20240105	190400	29347745	1851	1851	1851	1851	0
137	20240105	190300	29347745	1851	1851	1851	1851	0
138	20240105	190200	29347745	1851	1851	1851	1851	0
139	20240105	190100	29347745	1851	1851	1851	1851	0
140	20240105	190000	29347745	1851	1851	1851	1851	0
141	20240105	185900	29347745	1851	1851	1851	1851	0
142	20240105	185800	29347745	1851	1851	1851	1851	0
143	20240105	185700	29347745	1851	1851	1851	1851	0
144	20240105	185600	29347745	1851	1851	1851	1851	0
145	20240105	185500	29347745	1851	1851	1851	1851	0
146	20240105	185400	29347745	1851	1851	1851	1851	0
147	20240105	185300	29347745	1851	1851	1851	1851	0
148	20240105	185200	29347745	1851	1851	1851	1851	0
149	20240105	185100	29347745	1851	1851	1851	1851	0
150	20240105	185000	29347745	1851	1851	1851	1851	0
151	20240105	184900	29347745	1851	1851	1851	1851	0
152	20240105	184800	29347745	1851	1851	1851	1851	548
153	20240105	184700	29347745	1851	1851	1851	1851	0
154	20240105	184600	29347745	1851	1851	1851	1851	0
155	20240105	184500	29347745	1851	1851	1851	1851	0
156	20240105	184400	29347745	1851	1851	1851	1851	0
157	20240105	184300	29347745	1851	1851	1851	1851	0
158	20240105	184200	29347745	1851	1851	1851	1851	0
159	20240105	184100	29347745	1851	1851	1851	1851	0
160	20240105	184000	29347745	1851	1851	1851	1851	0
161	20240105	183900	29347745	1851	1851	1851	1851	0
162	20240105	183800	29347745	1851	1851	1851	1851	0
163	20240105	183700	29347745	1851	1851	1851	1851	0
164	20240105	183600	29347745	1851	1851	1851	1851	0
165	20240105	183500	29347745	1851	1851	1851	1851	0
166	20240105	183400	29347745	1851	1851	1851	1851	0
167	20240105	183300	29347745	1851	1851	1851	1851	0
168	20240105	183200	29347745	1851	1851	1851	1851	0
169	20240105	183100	29347745	1851	1851	1851	1851	0
170	20240105	183000	29347745	1851	1851	1851	1851	0
171	20240105	182900	29347745	1851	1851	1851	1851	0
172	20240105	182800	29347745	1851	1851	1851	1851	0
173	20240105	182700	29347745	1851	1851	1851	1851	0
174	20240105	182600	29347745	1851	1851	1851	1851	0
175	20240105	182500	29347745	1851	1851	1851	1851	0
176	20240105	182400	29347745	1851	1851	1851	1851	0
177	20240105	182300	29347745	1851	1851	1851	1851	0
178	20240105	182200	29347745	1851	1851	1851	1851	0
179	20240105	182100	29347745	1851	1851	1851	1851	0
180	20240105	182000	29347745	1851	1851	1851	1851	0
181	20240105	181900	29347745	1851	1851	1851	1851	0
182	20240105	181800	29347745	1851	1851	1851	1851	548
183	20240105	181700	29347745	1851	1851	1851	1851	0
184	20240105	181600	29347745	1851	1851	1851	1851	0
185	20240105	181500	29347745	1851	1851	1851	1851	0
186	20240105	181400	29347745	1851	1851	1851	1851	0
187	20240105	181300	29347745	1851	1851	1851	1851	0
188	20240105	181200	29347745	1851	1851	1851	1851	0
189	20240105	181100	29347745	1851	1851	1851	1851	0
190	20240105	181000	29347745	1851	1851	1851	1851	0
191	20240105	180900	29347745	1851	1851	1851	1851	0
192	20240105	180800	29347745	1851	1851	1851	1851	0
193	20240105	180700	29347745	1851	1851	1851	1851	0
194	20240105	180600	29347745	1851	1851	1851	1851	0
195	20240105	180500	29347745	1851	1851	1851	1851	0
196	20240105	180400	29347745	1851	1851	1851	1851	0
197	20240105	180300	29347745	1851	1851	1851	1851	0
198	20240105	180200	29347745	1851	1851	1851	1851	0
199	20240105	180100	29347745	1851	1851	1851	1851	0
200	20240105	180000	29347745	1851	1851	1851	1851	0
201	20240105	175900	29347745	1851	1851	1851	1851	0
202	20240105	175800	29347745	1851	1851	1851	1851	0
203	20240105	175700	29347745	1851	1851	1851	1851	0
204	20240105	175600	29347745	1851	1851	1851	1851	0
205	20240105	175500	29347745	1851	1851	1851	1851	0
206	20240105	175400	29347745	1851	1851	1851	1851	0
207	20240105	175300	29347745	1851	1851	1851	1851	0
208	20240105	175200	29347745	1851	1851	1851	1851	0
209	20240105	175100	29347745	1851	1851	1851	1851	0
210	20240105	175000	29347745	1851	1851	1851	1851	0
211	20240105	174900	29347745	1851	1851	1851	1851	0
212	20240105	174800	29347745	1851	1851	1851	1851	548
213	20240105	174700	29347745	1851	1851	1851	1851	0
214	20240105	174600	29347745	1851	1851	1851	1851	0
215	20240105	174500	29347745	1851	1851	1851	1851	0
216	20240105	174400	29347745	1851	1851	1851	1851	0
217	20240105	174300	29347745	1851	1851	1851	1851	0
218	20240105	174200	29347745	1851	1851	1851	1851	0
219	20240105	174100	29347745	1851	1851	1851	1851	0
220	20240105	174000	29347745	1851	1851	1851	1851	0
221	20240105	173900	29347745	1851	1851	1851	1851	0
222	20240105	173800	29347745	1851	1851	1851	1851	0
223	20240105	173700	29347745	1851	1851	1851	1851	0
224	20240105	173600	29347745	1851	1851	1851	1851	0
225	20240105	173500	29347745	1851	1851	1851	1851	0
226	20240105	173400	29347745	1851	1851	1851	1851	0
227	20240105	173300	29347745	1851	1851	1851	1851	0
228	20240105	173200	29347745	1851	1851	1851	1851	0
229	20240105	173100	29347745	1851	1851	1851	1851	0
230	20240105	173000	29347745	1851	1851	1851	1851	0
231	20240105	172900	29347745	1851	1851	1851	1851	0
232	20240105	172800	29347745	1851	1851	1851	1851	0
233	20240105	172700	29347745	1851	1851	1851	1851	0
234	20240105	172600	29347745	1851	1851	1851	1851	0
235	20240105	172500	29347745	1851	1851	1851	1851	0
236	20240105	172400	29347745	1851	1851	1851	1851	0
237	20240105	172300	29347745	1851	1851	1851	1851	0
238	20240105	172200	29347745	1851	1851	1851	1851	0
239	20240105	172100	29347745	1851	1851	1851	1851	0
240	20240105	172000	29347745	1851	1851	1851	1851	0
241	20240105	171900	29347745	1851	1851	1851	1851	0
242	20240105	171800	29347745	1851	1851	1851	1851	548
243	20240105	171700	29347745	1851	1851	1851	1851	0
244	20240105	171600	29347745	1851	1851	1851	1851	0
245	20240105	171500	29347745	1851	1851	1851	1851	0
246	20240105	171400	29347745	1851	1851	1851	1851	0
247	20240105	171300	29347745	1851	1851	1851	1851	0
248	20240105	171200	29347745	1851	1851	1851	1851	0
249	20240105	171100	29347745	1851	1851	1851	1851	0
250	20240105	171000	29347745	1851	1851	1851	1851	0
251	20240105	170900	29347745	1851	1851	1851	1851	0
252	20240105	170800	29347745	1851	1851	1851	1851	0
253	20240105	170700	29347745	1851	1851	1851	1851	0
254	20240105	170600	29347745	1851	1851	1851	1851	0
255	20240105	170500	29347745	1851	1851	1851	1851	0
256	20240105	170400	29347745	1851	1851	1851	1851	0
257	20240105	170300	29347745	1851	1851	1851	1851	0
258	20240105	170200	29347745	1851	1851	1851	1851	0
259	20240105	170100	29347745	1851	1851	1851	1851	0
260	20240105	170000	29347745	1851	1851	1851	1851	0
261	20240105	165900	29347745	1851	1851	1851	1851	0
262	20240105	165800	29347745	1851	1851	1851	1851	0
263	20240105	165700	29347745	1851	1851	1851	1851	0
264	20240105	165600	29347745	1851	1851	1851	1851	0
265	20240105	165500	29347745	1851	1851	1851	1851	0
266	20240105	165400	29347745	1851	1851	1851	1851	0
267	20240105	165300	29347745	1851	1851	1851	1851	0
268	20240105	165200	29347745	1851	1851	1851	1851	0
269	20240105	165100	29347745	1851	1851	1851	1851	0
270	20240105	165000	29347745	1851	1851	1851	1851	0
271	20240105	164900	29347745	1851	1851	1851	1851	0
272	20240105	164800	29347745	1851	1851	1851	1851	548
273	20240105	164700	29347745	1851	1851	1851	1851	0
274	20240105	164600	29347745	1851	1851	1851	1851	0
275	20240105	164500	29347745	1851	1851	1851	1851	0
276	20240105	164400	29347745	1851	1851	1851	1851	0
277	20240105	164300	29347745	1851	1851	1851	1851	0
278	20240105	164200	29347745	1851	1851	1851	1851	0
279	20240105	164100	29347745	1851	1851	1851	1851	0
280	20240105	164000	29347745	1851	1851	1851	1851	0
281	20240105	163900	29347745	1851	1851	1851	1851	0
282	20240105	163800	29347745	1851	1851	1851	1851	0
283	20240105	163700	29347745	1851	1851	1851	1851	0
284	20240105	163600	29347745	1851	1851	1851	1851	0
285	20240105	163500	29347745	1851	1851	1851	1851	0
286	20240105	163400	29347745	1851	1851	1851	1851	0
287	20240105	163300	29347745	1851	1851	1851	1851	0
288	20240105	163200	29347745	1851	1851	1851	1851	0
289	20240105	163100	29347745	1851	1851	1851	1851	0
290	20240105	163000	29347745	1851	1851	1851	1851	0
291	20240105	162900	29347745	1851	1851	1851	1851	0
292	20240105	162800	29347745	1851	1851	1851	1851	0
293	20240105	162700	29347745	1851	1851	1851	1851	0
294	20240105	162600	29347745	1851	1851	1851	1851	0
295	20240105	162500	29347745	1851	1851	1851	1851	0
296	20240105	162400	29347745	1851	1851	1851	1851	0
297	20240105	162300	29347745	1851	1851	1851	1851	0
298	20240105	162200	29347745	1851	1851	1851	1851	0
299	20240105	162100	29347745	1851	1851	1851	1851	0
300	20240105	162000	29347745	1851	1851	1851	1851	0
301	20240105	161900	29347745	1851	1851	1851	1851	0
302	20240105	161800	29347745	1851	1851	1851	1851	548
303	20240105	161700	29347745	1851	1851	1851	1851	0
304	20240105	161600	29347745	1851	1851	1851	1851	0
305	20240105	161500	29347745	1851	1851	1851	1851	0
306	20240105	161400	29347745	1851	1851	1851	1851	0
307	20240105	161300	29347745	1851	1851	1851	1851	0
308	20240105	161200	29347745	1851	1851	1851	1851	0
309	20240105	161100	29347745	1851	1851	1851	1851	0
310	20240105	161000	29347745	1851	1851	1851	1851	0
311	20240105	160900	29347745	1851	1851	1851	1851	0
312	20240105	160800	29347745	1851	1851	1851	1851	0
313	20240105	160700	29347745	1851	1851	1851	1851	0
314	20240105	160600	29347745	1851	1851	1851	1851	0
315	20240105	160500	29347745	1851	1851	1851	1851	0
316	20240105	160400	29347745	1851	1851	1851	1851	0
317	20240105	160300	29347745	1851	1851	1851	1851	0
318	20240105	160200	29347745	1851	1851	1851	1851	0
319	20240105	160100	29347745	1851	1851	1851	1851	0
320	20240105	160000	29347745	1851	1851	1851	1851	0
321	20240105	155900	29347745	1851	1851	1851	1851	0
322	20240105	155800	29347745	1851	1851	1851	1851	0
323	20240105	155700	29347745	1851	1851	1851	1851	0
324	20240105	155600	29347745	1851	1851	1851	1851	0
325	20240105	155500	29347745	1851	1851	1851	1851	0
326	20240105	155400	29347745	1851	1851	1851	1851	0
327	20240105	155300	29347745	1851	1851	1851	1851	0
328	20240105	155200	29347745	1851	1851	1851	1851	0
329	20240105	155100	29347745	1851	1851	1851	1851	0
330	20240105	155000	29347745	1851	1851	1851	1851	0
331	20240105	154900	29347745	1851	1851	1851	1851	0
332	20240105	154800	29347745	1851	1851	1851	1851	548
333	20240105	154700	29347745	1851	1851	1851	1851	0
334	20240105	154600	29347745	1851	1851	1851	1851	0
335	20240105	154500	29347745	1851	1851	1851	1851	0
336	20240105	154400	29347745	1851	1851	1851	1851	0
337	20240105	154300	29347745	1851	1851	1851	1851	0
338	20240105	154200	29347745	1851	1851	1851	1851	0
339	20240105	154100	29347745	1851	1851	1851	1851	0
340	20240105	154000	29347745	1851	1851	1851	1851	0
341	20240105	153900	29347745	1851	1851	1851	1851	0
342	20240105	153800	29347745	1851	1851	1851	1851	0
343	20240105	153700	29347745	1851	1851	1851	1851	0
344	20240105	153600	29347745	1851	1851	1851	1851	0
345	20240105	153500	29347745	1851	1851	1851	1851	0
346	20240105	153400	29347745	1851	1851	1851	1851	0
347	20240105	153300	29347745	1851	1851	1851	1851	0
348	20240105	153200	29347745	1851	1851	1851	1851	0
349	20240105	153100	29347745	1851	1851	1851	1851	0
350	20240105	153000	29347745	1851	1851	1851	1851	548
351	20240105	152900	28333397	1852	1852	1852	1852	0
352	20240105	152800	28333397	1852	1852	1852	1852	0
353	20240105	152700	28333397	1852	1852	1852	1852	0
354	20240105	152600	28333397	1852	1852	1852	1852	0
355	20240105	152500	28333397	1852	1852	1852	1852	0
356	20240105	152400	28333397	1852	1852	1852	1852	0
357	20240105	152300	28333397	1852	1852	1852	1852	0
358	20240105	152200	28333397	1852	1852	1852	1852	0
359	20240105	152100	28333397	1852	1852	1852	1852	0
360	20240105	152000	28333397	1852	1852	1852	1852	0
361	20240105	151900	28333397	1852	1852	1852	1852	0
362	20240105	151800	28333397	1852	1852	1852	1852	0
363	20240105	151700	28333397	1852	1852	1852	1852	51
364	20240105	151600	28238945	1852	1854	1854	1852	1378
365	20240105	151500	25685085	1858	1858	1858	1858	0
366	20240105	151400	25685085	1858	1858	1858	1858	0
367	20240105	151300	25685085	1858	1858	1858	1858	0
368	20240105	151200	25685085	1858	1858	1858	1858	0
369	20240105	151100	25685085	1858	1858	1858	1858	0
370	20240105	151000	25685085	1858	1858	1858	1858	0
371	20240105	150900	25685085	1858	1858	1858	1858	0
372	20240105	150800	25685085	1858	1858	1858	1858	19
373	20240105	150700	25649783	1858	1858	1858	1858	0
374	20240105	150600	25649783	1858	1858	1858	1858	0
375	20240105	150500	25649783	1858	1858	1858	1858	0
376	20240105	150400	25649783	1858	1858	1858	1858	0
377	20240105	150300	25649783	1858	1854	1858	1854	61
378	20240105	150200	25536449	1854	1854	1854	1854	0
379	20240105	150100	25536449	1854	1854	1854	1854	0
380	20240105	150000	25536449	1854	1855	1855	1854	1419
381	20240105	145900	22905497	1855	1855	1855	1855	0
382	20240105	145800	22905497	1855	1856	1856	1855	240
383	20240105	145700	22460291	1855	1855	1855	1855	0
384	20240105	145600	22460291	1855	1855	1855	1855	0
385	20240105	145500	22460291	1855	1855	1855	1855	0
386	20240105	145400	22460291	1855	1855	1855	1855	0
387	20240105	145300	22460291	1855	1855	1855	1855	0
388	20240105	145200	22460291	1855	1855	1855	1855	0
389	20240105	145100	22460291	1855	1855	1855	1855	0
390	20240105	145000	22460291	1855	1855	1855	1855	0
391	20240105	144900	22460291	1855	1855	1855	1855	0
392	20240105	144800	22460291	1855	1855	1855	1855	0
393	20240105	144700	22460291	1855	1855	1855	1855	0
394	20240105	144600	22460291	1855	1855	1855	1855	0
395	20240105	144500	22460291	1855	1855	1855	1855	0
396	20240105	144400	22460291	1855	1855	1855	1855	0
397	20240105	144300	22460291	1855	1855	1855	1855	220
398	20240105	144200	22052191	1858	1858	1858	1858	0
399	20240105	144100	22052191	1858	1858	1858	1858	0
400	20240105	144000	22052191	1858	1855	1858	1855	191
401	20240105	143900	21697763	1858	1858	1858	1858	0
402	20240105	143800	21697763	1858	1858	1858	1858	0
403	20240105	143700	21697763	1858	1858	1858	1858	0
404	20240105	143600	21697763	1858	1858	1858	1858	0
405	20240105	143500	21697763	1858	1858	1858	1858	0
406	20240105	143400	21697763	1858	1858	1858	1858	0
407	20240105	143300	21697763	1858	1858	1858	1858	0
408	20240105	143200	21697763	1858	1858	1858	1858	0
409	20240105	143100	21697763	1858	1858	1858	1858	17
410	20240105	143000	21666177	1855	1855	1855	1855	0
411	20240105	142900	21666177	1855	1855	1855	1855	0
412	20240105	142800	21666177	1855	1855	1855	1855	0
413	20240105	142700	21666177	1855	1855	1855	1855	0
414	20240105	142600	21666177	1855	1855	1855	1855	138
415	20240105	142500	21410187	1855	1855	1855	1855	0
416	20240105	142400	21410187	1855	1855	1855	1855	0
417	20240105	142300	21410187	1855	1855	1855	1855	0
418	20240105	142200	21410187	1855	1855	1855	1855	0
419	20240105	142100	21410187	1855	1855	1855	1855	0
420	20240105	142000	21410187	1855	1855	1855	1855	0
421	20240105	141900	21410187	1855	1855	1855	1855	0
422	20240105	141800	21410187	1855	1855	1855	1855	0
423	20240105	141700	21410187	1855	1855	1855	1855	0
424	20240105	141600	21410187	1855	1855	1855	1855	0
425	20240105	141500	21410187	1855	1855	1855	1855	0
426	20240105	141400	21410187	1855	1855	1855	1855	0
427	20240105	141300	21410187	1855	1858	1858	1855	137
428	20240105	141200	21156042	1859	1859	1859	1859	0
429	20240105	141100	21156042	1859	1859	1859	1859	1
430	20240105	141000	21154183	1859	1859	1859	1859	0
431	20240105	140900	21154183	1859	1859	1859	1859	0
432	20240105	140800	21154183	1859	1859	1859	1859	0
433	20240105	140700	21154183	1859	1859	1859	1859	41
434	20240105	140600	21077964	1856	1856	1856	1856	0
435	20240105	140500	21077964	1856	1857	1857	1856	521
436	20240105	140400	20110785	1857	1858	1858	1857	434
437	20240105	140300	19304613	1859	1859	1859	1859	0
438	20240105	140200	19304613	1859	1859	1859	1859	0
439	20240105	140100	19304613	1859	1859	1859	1859	0
440	20240105	140000	19304613	1859	1859	1859	1859	6
441	20240105	135900	19293459	1859	1859	1859	1859	0
442	20240105	135800	19293459	1859	1859	1859	1859	537
443	20240105	135700	18295176	1862	1862	1862	1862	0
444	20240105	135600	18295176	1862	1862	1862	1862	0
445	20240105	135500	18295176	1862	1862	1862	1862	0
446	20240105	135400	18295176	1862	1862	1862	1862	0
447	20240105	135300	18295176	1862	1862	1862	1862	0
448	20240105	135200	18295176	1862	1862	1862	1862	0
449	20240105	135100	18295176	1862	1862	1862	1862	0
450	20240105	135000	18295176	1862	1862	1862	1862	0
451	20240105	134900	18295176	1862	1862	1862	1862	0
452	20240105	134800	18295176	1862	1862	1862	1862	0
453	20240105	134700	18295176	1862	1862	1862	1862	0
454	20240105	134600	18295176	1862	1862	1862	1862	0
455	20240105	134500	18295176	1862	1862	1862	1862	0
456	20240105	134400	18295176	1862	1862	1862	1862	0
457	20240105	134300	18295176	1862	1862	1862	1862	0
458	20240105	134200	18295176	1862	1862	1862	1862	0
459	20240105	134100	18295176	1862	1862	1862	1862	0
460	20240105	134000	18295176	1862	1862	1862	1862	0
461	20240105	133900	18295176	1862	1862	1862	1862	0
462	20240105	133800	18295176	1862	1862	1862	1862	0
463	20240105	133700	18295176	1862	1862	1862	1862	0
464	20240105	133600	18295176	1862	1862	1862	1862	0
465	20240105	133500	18295176	1862	1862	1862	1862	0
466	20240105	133400	18295176	1862	1862	1862	1862	41
467	20240105	133300	18218834	1859	1859	1859	1859	0
468	20240105	133200	18218834	1859	1859	1859	1859	0
469	20240105	133100	18218834	1859	1859	1859	1859	0
470	20240105	133000	18218834	1859	1859	1859	1859	0
471	20240105	132900	18218834	1859	1859	1859	1859	76
472	20240105	132800	18077550	1859	1859	1859	1859	0
473	20240105	132700	18077550	1859	1859	1859	1859	2
474	20240105	132600	18073832	1862	1862	1862	1862	0
475	20240105	132500	18073832	1862	1862	1862	1862	0
476	20240105	132400	18073832	1862	1862	1862	1862	0
477	20240105	132300	18073832	1862	1862	1862	1862	0
478	20240105	132200	18073832	1862	1862	1862	1862	0
479	20240105	132100	18073832	1862	1862	1862	1862	0
480	20240105	132000	18073832	1862	1862	1862	1862	0
481	20240105	131900	18073832	1862	1862	1862	1862	0
482	20240105	131800	18073832	1862	1862	1862	1862	21
483	20240105	131700	18034730	1862	1862	1862	1862	0
484	20240105	131600	18034730	1862	1862	1862	1862	0
485	20240105	131500	18034730	1862	1862	1862	1862	0
486	20240105	131400	18034730	1862	1862	1862	1862	0
487	20240105	131300	18034730	1862	1862	1862	1862	0
488	20240105	131200	18034730	1862	1862	1862	1862	0
489	20240105	131100	18034730	1862	1862	1862	1862	0
490	20240105	131000	18034730	1862	1862	1862	1862	0
491	20240105	130900	18034730	1862	1862	1862	1862	0
492	20240105	130800	18034730	1862	1862	1862	1862	0
493	20240105	130700	18034730	1862	1862	1862	1862	0
494	20240105	130600	18034730	1862	1862	1862	1862	80
495	20240105	130500	17885770	1863	1863	1863	1863	0
496	20240105	130400	17885770	1863	1863	1863	1863	50
497	20240105	130300	17792620	1863	1863	1863	1863	0
498	20240105	130200	17792620	1863	1863	1863	1863	0
499	20240105	130100	17792620	1863	1858	1863	1858	141
500	20240105	130000	17530437	1858	1859	1859	1858	434
501	20240105	125900	16724016	1859	1859	1859	1859	100
502	20240105	125800	16538116	1861	1861	1861	1861	12
503	20240105	125700	16515784	1860	1860	1860	1860	32
504	20240105	125600	16456264	1861	1861	1861	1861	38
505	20240105	125500	16385546	1863	1863	1863	1863	0
506	20240105	125400	16385546	1863	1863	1863	1863	0
507	20240105	125300	16385546	1863	1863	1863	1863	0
508	20240105	125200	16385546	1863	1863	1863	1863	0
509	20240105	125100	16385546	1863	1863	1863	1863	0
510	20240105	125000	16385546	1863	1863	1863	1863	0
511	20240105	124900	16385546	1863	1863	1863	1863	0
512	20240105	124800	16385546	1863	1863	1863	1863	30
513	20240105	124700	16329656	1863	1863	1863	1863	3
514	20240105	124600	16324067	1863	1863	1863	1863	3
515	20240105	124500	16318478	1863	1863	1863	1863	0
516	20240105	124400	16318478	1863	1863	1863	1863	0
517	20240105	124300	16318478	1863	1863	1863	1863	0
518	20240105	124200	16318478	1863	1863	1863	1863	0
519	20240105	124100	16318478	1863	1863	1863	1863	0
520	20240105	124000	16318478	1863	1863	1863	1863	0
521	20240105	123900	16318478	1863	1863	1863	1863	54
522	20240105	123800	16217876	1861	1861	1861	1861	0
523	20240105	123700	16217876	1861	1861	1861	1861	1
524	20240105	123600	16216015	1861	1861	1861	1861	0
525	20240105	123500	16216015	1861	1861	1861	1861	0
526	20240105	123400	16216015	1861	1861	1861	1861	0
527	20240105	123300	16216015	1861	1861	1861	1861	0
528	20240105	123200	16216015	1861	1861	1861	1861	0
529	20240105	123100	16216015	1861	1861	1861	1861	0
530	20240105	123000	16216015	1861	1861	1861	1861	0
531	20240105	122900	16216015	1861	1861	1861	1861	2
532	20240105	122800	16212293	1863	1863	1863	1863	41
533	20240105	122700	16135910	1863	1863	1863	1863	0
534	20240105	122600	16135910	1863	1863	1863	1863	0
535	20240105	122500	16135910	1863	1863	1863	1863	250
536	20240105	122400	15670160	1863	1863	1863	1863	0
537	20240105	122300	15670160	1863	1863	1863	1863	0
538	20240105	122200	15670160	1863	1863	1863	1863	0
539	20240105	122100	15670160	1863	1863	1863	1863	0
540	20240105	122000	15670160	1863	1863	1863	1863	0
541	20240105	121900	15670160	1863	1863	1863	1863	0
542	20240105	121800	15670160	1863	1863	1863	1863	0
543	20240105	121700	15670160	1863	1863	1863	1863	0
544	20240105	121600	15670160	1863	1863	1863	1863	0
545	20240105	121500	15670160	1863	1863	1863	1863	4
546	20240105	121400	15662708	1862	1862	1862	1862	0
547	20240105	121300	15662708	1862	1862	1862	1862	0
548	20240105	121200	15662708	1862	1862	1862	1862	0
549	20240105	121100	15662708	1862	1862	1862	1862	0
550	20240105	121000	15662708	1862	1862	1862	1862	0
551	20240105	120900	15662708	1862	1862	1862	1862	0
552	20240105	120800	15662708	1862	1862	1862	1862	0
553	20240105	120700	15662708	1862	1862	1862	1862	100
554	20240105	120600	15476508	1862	1862	1862	1862	2
555	20240105	120500	15472784	1862	1862	1862	1862	0
556	20240105	120400	15472784	1862	1862	1862	1862	0
557	20240105	120300	15472784	1862	1862	1862	1862	0
558	20240105	120200	15472784	1862	1862	1862	1862	0
559	20240105	120100	15472784	1862	1862	1862	1862	100
560	20240105	120000	15286584	1863	1863	1863	1863	0
561	20240105	115900	15286584	1863	1863	1863	1863	0
562	20240105	115800	15286584	1863	1863	1863	1863	0
563	20240105	115700	15286584	1863	1863	1863	1863	0
564	20240105	115600	15286584	1863	1863	1863	1863	0
565	20240105	115500	15286584	1863	1863	1863	1863	41
566	20240105	115400	15210201	1858	1858	1858	1858	0
567	20240105	115300	15210201	1858	1858	1858	1858	0
568	20240105	115200	15210201	1858	1858	1858	1858	0
569	20240105	115100	15210201	1858	1858	1858	1858	0
570	20240105	115000	15210201	1858	1858	1858	1858	0
571	20240105	114900	15210201	1858	1858	1858	1858	0
572	20240105	114800	15210201	1858	1858	1858	1858	0
573	20240105	114700	15210201	1858	1858	1858	1858	0
574	20240105	114600	15210201	1858	1858	1858	1858	93
575	20240105	114500	15037407	1858	1858	1858	1858	0
576	20240105	114400	15037407	1858	1863	1863	1858	532
577	20240105	114300	14048871	1861	1861	1861	1861	0
578	20240105	114200	14048871	1861	1861	1861	1861	0
579	20240105	114100	14048871	1861	1861	1861	1861	0
580	20240105	114000	14048871	1861	1861	1861	1861	0
581	20240105	113900	14048871	1861	1861	1861	1861	0
582	20240105	113800	14048871	1861	1861	1861	1861	1
583	20240105	113700	14047010	1861	1861	1861	1861	0
584	20240105	113600	14047010	1861	1861	1861	1861	0
585	20240105	113500	14047010	1861	1861	1861	1861	2
586	20240105	113400	14043288	1863	1863	1863	1863	0
587	20240105	113300	14043288	1863	1863	1863	1863	0
588	20240105	113200	14043288	1863	1863	1863	1863	1
589	20240105	113100	14041425	1863	1863	1863	1863	0
590	20240105	113000	14041425	1863	1863	1863	1863	0
591	20240105	112900	14041425	1863	1863	1863	1863	0
592	20240105	112800	14041425	1863	1863	1863	1863	0
593	20240105	112700	14041425	1863	1863	1863	1863	0
594	20240105	112600	14041425	1863	1863	1863	1863	0
595	20240105	112500	14041425	1863	1863	1863	1863	0
596	20240105	112400	14041425	1863	1863	1863	1863	0
597	20240105	112300	14041425	1863	1863	1863	1863	0
598	20240105	112200	14041425	1863	1863	1863	1863	41
599	20240105	112100	13965042	1858	1858	1858	1858	0
600	20240105	112000	13965042	1858	1858	1858	1858	0
601	20240105	111900	13965042	1858	1858	1858	1858	0
602	20240105	111800	13965042	1858	1858	1858	1858	0
603	20240105	111700	13965042	1858	1858	1858	1858	0
604	20240105	111600	13965042	1858	1858	1858	1858	0
605	20240105	111500	13965042	1858	1858	1858	1858	2
606	20240105	111400	13961326	1858	1858	1858	1858	0
607	20240105	111300	13961326	1858	1858	1858	1858	0
608	20240105	111200	13961326	1858	1858	1858	1858	0
609	20240105	111100	13961326	1858	1858	1858	1858	0
610	20240105	111000	13961326	1858	1858	1858	1858	0
611	20240105	110900	13961326	1858	1858	1858	1858	2
612	20240105	110800	13957610	1858	1858	1858	1858	2
613	20240105	110700	13953894	1859	1859	1859	1859	280
614	20240105	110600	13433374	1859	1859	1859	1859	2
615	20240105	110500	13429656	1859	1860	1860	1859	102
616	20240105	110400	13239962	1860	1860	1860	1860	2
617	20240105	110300	13236242	1863	1863	1863	1863	0
618	20240105	110200	13236242	1863	1863	1863	1863	0
619	20240105	110100	13236242	1863	1863	1863	1863	0
620	20240105	110000	13236242	1863	1863	1863	1863	0
621	20240105	105900	13236242	1863	1863	1863	1863	0
622	20240105	105800	13236242	1863	1863	1863	1863	0
623	20240105	105700	13236242	1863	1863	1863	1863	0
624	20240105	105600	13236242	1863	1863	1863	1863	0
625	20240105	105500	13236242	1863	1863	1863	1863	109
626	20240105	105400	13033175	1863	1863	1863	1863	0
627	20240105	105300	13033175	1863	1863	1863	1863	0
628	20240105	105200	13033175	1863	1863	1863	1863	0
629	20240105	105100	13033175	1863	1863	1863	1863	0
630	20240105	105000	13033175	1863	1863	1863	1863	0
631	20240105	104900	13033175	1863	1863	1863	1863	42
632	20240105	104800	12954929	1862	1862	1862	1862	0
633	20240105	104700	12954929	1862	1860	1862	1860	300
634	20240105	104600	12396629	1859	1859	1859	1859	0
635	20240105	104500	12396629	1859	1859	1859	1859	0
636	20240105	104400	12396629	1859	1859	1859	1859	0
637	20240105	104300	12396629	1859	1859	1859	1859	59
638	20240105	104200	12286948	1862	1862	1862	1862	0
639	20240105	104100	12286948	1862	1862	1862	1862	0
640	20240105	104000	12286948	1862	1862	1862	1862	0
641	20240105	103900	12286948	1862	1862	1862	1862	200
642	20240105	103800	11914548	1863	1863	1863	1863	0
643	20240105	103700	11914548	1863	1863	1863	1863	0
644	20240105	103600	11914548	1863	1863	1863	1863	0
645	20240105	103500	11914548	1863	1863	1863	1863	0
646	20240105	103400	11914548	1863	1863	1863	1863	0
647	20240105	103300	11914548	1863	1863	1863	1863	0
648	20240105	103200	11914548	1863	1863	1863	1863	0
649	20240105	103100	11914548	1863	1863	1863	1863	0
650	20240105	103000	11914548	1863	1863	1863	1863	0
651	20240105	102900	11914548	1863	1863	1863	1863	0
652	20240105	102800	11914548	1863	1863	1863	1863	0
653	20240105	102700	11914548	1863	1863	1863	1863	0
654	20240105	102600	11914548	1863	1863	1863	1863	0
655	20240105	102500	11914548	1863	1863	1863	1863	0
656	20240105	102400	11914548	1863	1863	1863	1863	5
657	20240105	102300	11905233	1863	1863	1863	1863	0
658	20240105	102200	11905233	1863	1863	1863	1863	0
659	20240105	102100	11905233	1863	1863	1863	1863	0
660	20240105	102000	11905233	1863	1863	1863	1863	0
661	20240105	101900	11905233	1863	1863	1863	1863	0
662	20240105	101800	11905233	1863	1863	1863	1863	0
663	20240105	101700	11905233	1863	1863	1863	1863	0
664	20240105	101600	11905233	1863	1863	1863	1863	42
665	20240105	101500	11826987	1859	1859	1859	1859	0
666	20240105	101400	11826987	1859	1859	1859	1859	0
667	20240105	101300	11826987	1859	1859	1859	1859	0
668	20240105	101200	11826987	1859	1859	1859	1859	0
669	20240105	101100	11826987	1859	1859	1859	1859	0
670	20240105	101000	11826987	1859	1859	1859	1859	0
671	20240105	100900	11826987	1859	1859	1859	1859	299
672	20240105	100800	11271146	1860	1860	1860	1860	0
673	20240105	100700	11271146	1860	1860	1860	1860	0
674	20240105	100600	11271146	1860	1860	1860	1860	0
675	20240105	100500	11271146	1860	1860	1860	1860	2
676	20240105	100400	11267426	1862	1862	1862	1862	0
677	20240105	100300	11267426	1862	1862	1862	1862	0
678	20240105	100200	11267426	1862	1862	1862	1862	1
679	20240105	100100	11265564	1863	1863	1863	1863	5
680	20240105	100000	11256249	1863	1863	1863	1863	0
681	20240105	095900	11256249	1863	1863	1863	1863	0
682	20240105	095800	11256249	1863	1863	1863	1863	0
683	20240105	095700	11256249	1863	1863	1863	1863	0
684	20240105	095600	11256249	1863	1863	1863	1863	0
685	20240105	095500	11256249	1863	1863	1863	1863	0
686	20240105	095400	11256249	1863	1863	1863	1863	0
687	20240105	095300	11256249	1863	1863	1863	1863	0
688	20240105	095200	11256249	1863	1863	1863	1863	0
689	20240105	095100	11256249	1863	1863	1863	1863	0
690	20240105	095000	11256249	1863	1863	1863	1863	8
691	20240105	094900	11241345	1863	1863	1863	1863	50
692	20240105	094800	11148195	1864	1864	1864	1864	0
693	20240105	094700	11148195	1864	1864	1864	1864	0
694	20240105	094600	11148195	1864	1864	1864	1864	0
695	20240105	094500	11148195	1864	1864	1864	1864	0
696	20240105	094400	11148195	1864	1864	1864	1864	0
697	20240105	094300	11148195	1864	1864	1864	1864	220
698	20240105	094200	10738115	1864	1864	1864	1864	0
699	20240105	094100	10738115	1864	1864	1864	1864	0
700	20240105	094000	10738115	1864	1864	1864	1864	16
701	20240105	093900	10708291	1864	1864	1864	1864	5
702	20240105	093800	10698971	1864	1864	1864	1864	1
703	20240105	093700	10697107	1864	1864	1864	1864	0
704	20240105	093600	10697107	1864	1860	1864	1860	1569
705	20240105	093500	7773437	1860	1860	1860	1860	0
706	20240105	093400	7773437	1860	1860	1860	1860	0
707	20240105	093300	7773437	1860	1860	1860	1860	0
708	20240105	093200	7773437	1860	1860	1860	1860	0
709	20240105	093100	7773437	1860	1860	1860	1860	0
710	20240105	093000	7773437	1860	1860	1860	1860	5
711	20240105	092900	7764137	1860	1860	1860	1860	202
712	20240105	092800	7388417	1853	1853	1853	1853	0
713	20240105	092700	7388417	1853	1853	1853	1853	56
714	20240105	092600	7284649	1864	1864	1864	1864	0
715	20240105	092500	7284649	1864	1864	1864	1864	0
716	20240105	092400	7284649	1864	1864	1864	1864	0
717	20240105	092300	7284649	1864	1864	1864	1864	0
718	20240105	092200	7284649	1864	1864	1864	1864	0
719	20240105	092100	7284649	1864	1864	1864	1864	0
720	20240105	092000	7284649	1864	1855	1864	1853	501
721	20240105	091900	6356150	1853	1853	1853	1853	0
722	20240105	091800	6356150	1853	1853	1853	1853	0
723	20240105	091700	6356150	1853	1854	1854	1853	500
724	20240105	091600	5429621	1854	1854	1854	1854	500
725	20240105	091500	4502621	1863	1863	1863	1863	0
726	20240105	091400	4502621	1863	1863	1863	1863	0
727	20240105	091300	4502621	1863	1863	1863	1863	800
728	20240105	091200	3012221	1854	1854	1854	1854	0
729	20240105	091100	3012221	1854	1854	1854	1854	0
730	20240105	091000	3012221	1854	1854	1854	1854	0
731	20240105	090900	3012221	1854	1857	1857	1854	446
732	20240105	090800	2184132	1857	1859	1859	1857	533
733	20240105	090700	1193503	1859	1859	1859	1859	0
734	20240105	090600	1193503	1859	1859	1859	1859	0
735	20240105	090500	1193503	1859	1859	1859	1859	0
736	20240105	090400	1193503	1859	1859	1859	1859	375
737	20240105	090300	496378	1863	1863	1863	1863	0
738	20240105	090200	496378	1863	1859	1863	1859	266
739	20240105	090100	0	1864	1864	1864	1864	0
740	20240105	090000	0	1864	1864	1864	1864	0