KissMeData/064090/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	193800	49764466	1923	1923	1923	1923	544
3	20240102	193700	49764466	1923	1923	1923	1923	0
4	20240102	193600	49764466	1923	1923	1923	1923	0
5	20240102	193500	49764466	1923	1923	1923	1923	0
6	20240102	193400	49764466	1923	1923	1923	1923	0
7	20240102	193300	49764466	1923	1923	1923	1923	0
8	20240102	193200	49764466	1923	1923	1923	1923	0
9	20240102	193100	49764466	1923	1923	1923	1923	0
10	20240102	193000	49764466	1923	1923	1923	1923	0
11	20240102	192900	49764466	1923	1923	1923	1923	0
12	20240102	192800	49764466	1923	1923	1923	1923	0
13	20240102	192700	49764466	1923	1923	1923	1923	0
14	20240102	192600	49764466	1923	1923	1923	1923	0
15	20240102	192500	49764466	1923	1923	1923	1923	0
16	20240102	192400	49764466	1923	1923	1923	1923	0
17	20240102	192300	49764466	1923	1923	1923	1923	0
18	20240102	192200	49764466	1923	1923	1923	1923	0
19	20240102	192100	49764466	1923	1923	1923	1923	0
20	20240102	192000	49764466	1923	1923	1923	1923	0
21	20240102	191900	49764466	1923	1923	1923	1923	0
22	20240102	191800	49764466	1923	1923	1923	1923	0
23	20240102	191700	49764466	1923	1923	1923	1923	0
24	20240102	191600	49764466	1923	1923	1923	1923	0
25	20240102	191500	49764466	1923	1923	1923	1923	0
26	20240102	191400	49764466	1923	1923	1923	1923	0
27	20240102	191300	49764466	1923	1923	1923	1923	0
28	20240102	191200	49764466	1923	1923	1923	1923	0
29	20240102	191100	49764466	1923	1923	1923	1923	0
30	20240102	191000	49764466	1923	1923	1923	1923	0
31	20240102	190900	49764466	1923	1923	1923	1923	0
32	20240102	190800	49764466	1923	1923	1923	1923	544
33	20240102	190700	49764466	1923	1923	1923	1923	0
34	20240102	190600	49764466	1923	1923	1923	1923	0
35	20240102	190500	49764466	1923	1923	1923	1923	0
36	20240102	190400	49764466	1923	1923	1923	1923	0
37	20240102	190300	49764466	1923	1923	1923	1923	0
38	20240102	190200	49764466	1923	1923	1923	1923	0
39	20240102	190100	49764466	1923	1923	1923	1923	0
40	20240102	190000	49764466	1923	1923	1923	1923	0
41	20240102	185900	49764466	1923	1923	1923	1923	0
42	20240102	185800	49764466	1923	1923	1923	1923	0
43	20240102	185700	49764466	1923	1923	1923	1923	0
44	20240102	185600	49764466	1923	1923	1923	1923	0
45	20240102	185500	49764466	1923	1923	1923	1923	0
46	20240102	185400	49764466	1923	1923	1923	1923	0
47	20240102	185300	49764466	1923	1923	1923	1923	0
48	20240102	185200	49764466	1923	1923	1923	1923	0
49	20240102	185100	49764466	1923	1923	1923	1923	0
50	20240102	185000	49764466	1923	1923	1923	1923	0
51	20240102	184900	49764466	1923	1923	1923	1923	0
52	20240102	184800	49764466	1923	1923	1923	1923	0
53	20240102	184700	49764466	1923	1923	1923	1923	0
54	20240102	184600	49764466	1923	1923	1923	1923	0
55	20240102	184500	49764466	1923	1923	1923	1923	0
56	20240102	184400	49764466	1923	1923	1923	1923	0
57	20240102	184300	49764466	1923	1923	1923	1923	0
58	20240102	184200	49764466	1923	1923	1923	1923	0
59	20240102	184100	49764466	1923	1923	1923	1923	0
60	20240102	184000	49764466	1923	1923	1923	1923	0
61	20240102	183900	49764466	1923	1923	1923	1923	0
62	20240102	183800	49764466	1923	1923	1923	1923	544
63	20240102	183700	49764466	1923	1923	1923	1923	0
64	20240102	183600	49764466	1923	1923	1923	1923	0
65	20240102	183500	49764466	1923	1923	1923	1923	0
66	20240102	183400	49764466	1923	1923	1923	1923	0
67	20240102	183300	49764466	1923	1923	1923	1923	0
68	20240102	183200	49764466	1923	1923	1923	1923	0
69	20240102	183100	49764466	1923	1923	1923	1923	0
70	20240102	183000	49764466	1923	1923	1923	1923	0
71	20240102	182900	49764466	1923	1923	1923	1923	0
72	20240102	182800	49764466	1923	1923	1923	1923	0
73	20240102	182700	49764466	1923	1923	1923	1923	0
74	20240102	182600	49764466	1923	1923	1923	1923	0
75	20240102	182500	49764466	1923	1923	1923	1923	0
76	20240102	182400	49764466	1923	1923	1923	1923	0
77	20240102	182300	49764466	1923	1923	1923	1923	0
78	20240102	182200	49764466	1923	1923	1923	1923	0
79	20240102	182100	49764466	1923	1923	1923	1923	0
80	20240102	182000	49764466	1923	1923	1923	1923	0
81	20240102	181900	49764466	1923	1923	1923	1923	0
82	20240102	181800	49764466	1923	1923	1923	1923	0
83	20240102	181700	49764466	1923	1923	1923	1923	0
84	20240102	181600	49764466	1923	1923	1923	1923	0
85	20240102	181500	49764466	1923	1923	1923	1923	0
86	20240102	181400	49764466	1923	1923	1923	1923	0
87	20240102	181300	49764466	1923	1923	1923	1923	0
88	20240102	181200	49764466	1923	1923	1923	1923	0
89	20240102	181100	49764466	1923	1923	1923	1923	0
90	20240102	181000	49764466	1923	1923	1923	1923	0
91	20240102	180900	49764466	1923	1923	1923	1923	0
92	20240102	180800	49764466	1923	1923	1923	1923	544
93	20240102	180700	49764466	1923	1923	1923	1923	0
94	20240102	180600	49764466	1923	1923	1923	1923	0
95	20240102	180500	49764466	1923	1923	1923	1923	0
96	20240102	180400	49764466	1923	1923	1923	1923	0
97	20240102	180300	49764466	1923	1923	1923	1923	0
98	20240102	180200	49764466	1923	1923	1923	1923	0
99	20240102	180100	49764466	1923	1923	1923	1923	0
100	20240102	180000	49764466	1923	1923	1923	1923	0
101	20240102	175900	49764466	1923	1923	1923	1923	0
102	20240102	175800	49764466	1923	1923	1923	1923	0
103	20240102	175700	49764466	1923	1923	1923	1923	0
104	20240102	175600	49764466	1923	1923	1923	1923	0
105	20240102	175500	49764466	1923	1923	1923	1923	0
106	20240102	175400	49764466	1923	1923	1923	1923	0
107	20240102	175300	49764466	1923	1923	1923	1923	0
108	20240102	175200	49764466	1923	1923	1923	1923	0
109	20240102	175100	49764466	1923	1923	1923	1923	0
110	20240102	175000	49764466	1923	1923	1923	1923	0
111	20240102	174900	49764466	1923	1923	1923	1923	0
112	20240102	174800	49764466	1923	1923	1923	1923	0
113	20240102	174700	49764466	1923	1923	1923	1923	0
114	20240102	174600	49764466	1923	1923	1923	1923	0
115	20240102	174500	49764466	1923	1923	1923	1923	0
116	20240102	174400	49764466	1923	1923	1923	1923	0
117	20240102	174300	49764466	1923	1923	1923	1923	0
118	20240102	174200	49764466	1923	1923	1923	1923	0
119	20240102	174100	49764466	1923	1923	1923	1923	0
120	20240102	174000	49764466	1923	1923	1923	1923	0
121	20240102	173900	49764466	1923	1923	1923	1923	0
122	20240102	173800	49764466	1923	1923	1923	1923	544
123	20240102	173700	49764466	1923	1923	1923	1923	0
124	20240102	173600	49764466	1923	1923	1923	1923	0
125	20240102	173500	49764466	1923	1923	1923	1923	0
126	20240102	173400	49764466	1923	1923	1923	1923	0
127	20240102	173300	49764466	1923	1923	1923	1923	0
128	20240102	173200	49764466	1923	1923	1923	1923	0
129	20240102	173100	49764466	1923	1923	1923	1923	0
130	20240102	173000	49764466	1923	1923	1923	1923	0
131	20240102	172900	49764466	1923	1923	1923	1923	0
132	20240102	172800	49764466	1923	1923	1923	1923	0
133	20240102	172700	49764466	1923	1923	1923	1923	0
134	20240102	172600	49764466	1923	1923	1923	1923	0
135	20240102	172500	49764466	1923	1923	1923	1923	0
136	20240102	172400	49764466	1923	1923	1923	1923	0
137	20240102	172300	49764466	1923	1923	1923	1923	0
138	20240102	172200	49764466	1923	1923	1923	1923	0
139	20240102	172100	49764466	1923	1923	1923	1923	0
140	20240102	172000	49764466	1923	1923	1923	1923	0
141	20240102	171900	49764466	1923	1923	1923	1923	0
142	20240102	171800	49764466	1923	1923	1923	1923	0
143	20240102	171700	49764466	1923	1923	1923	1923	0
144	20240102	171600	49764466	1923	1923	1923	1923	0
145	20240102	171500	49764466	1923	1923	1923	1923	0
146	20240102	171400	49764466	1923	1923	1923	1923	0
147	20240102	171300	49764466	1923	1923	1923	1923	0
148	20240102	171200	49764466	1923	1923	1923	1923	0
149	20240102	171100	49764466	1923	1923	1923	1923	0
150	20240102	171000	49764466	1923	1923	1923	1923	0
151	20240102	170900	49764466	1923	1923	1923	1923	0
152	20240102	170800	49764466	1923	1923	1923	1923	544
153	20240102	170700	49764466	1923	1923	1923	1923	0
154	20240102	170600	49764466	1923	1923	1923	1923	0
155	20240102	170500	49764466	1923	1923	1923	1923	0
156	20240102	170400	49764466	1923	1923	1923	1923	0
157	20240102	170300	49764466	1923	1923	1923	1923	0
158	20240102	170200	49764466	1923	1923	1923	1923	0
159	20240102	170100	49764466	1923	1923	1923	1923	0
160	20240102	170000	49764466	1923	1923	1923	1923	0
161	20240102	165900	49764466	1923	1923	1923	1923	0
162	20240102	165800	49764466	1923	1923	1923	1923	0
163	20240102	165700	49764466	1923	1923	1923	1923	0
164	20240102	165600	49764466	1923	1923	1923	1923	0
165	20240102	165500	49764466	1923	1923	1923	1923	0
166	20240102	165400	49764466	1923	1923	1923	1923	0
167	20240102	165300	49764466	1923	1923	1923	1923	0
168	20240102	165200	49764466	1923	1923	1923	1923	0
169	20240102	165100	49764466	1923	1923	1923	1923	0
170	20240102	165000	49764466	1923	1923	1923	1923	0
171	20240102	164900	49764466	1923	1923	1923	1923	0
172	20240102	164800	49764466	1923	1923	1923	1923	0
173	20240102	164700	49764466	1923	1923	1923	1923	0
174	20240102	164600	49764466	1923	1923	1923	1923	0
175	20240102	164500	49764466	1923	1923	1923	1923	0
176	20240102	164400	49764466	1923	1923	1923	1923	0
177	20240102	164300	49764466	1923	1923	1923	1923	0
178	20240102	164200	49764466	1923	1923	1923	1923	0
179	20240102	164100	49764466	1923	1923	1923	1923	0
180	20240102	164000	49764466	1923	1923	1923	1923	0
181	20240102	163900	49764466	1923	1923	1923	1923	0
182	20240102	163800	49764466	1923	1923	1923	1923	544
183	20240102	163700	49764466	1923	1923	1923	1923	0
184	20240102	163600	49764466	1923	1923	1923	1923	0
185	20240102	163500	49764466	1923	1923	1923	1923	0
186	20240102	163400	49764466	1923	1923	1923	1923	0
187	20240102	163300	49764466	1923	1923	1923	1923	0
188	20240102	163200	49764466	1923	1923	1923	1923	0
189	20240102	163100	49764466	1923	1923	1923	1923	0
190	20240102	163000	49764466	1923	1923	1923	1923	0
191	20240102	162900	49764466	1923	1923	1923	1923	0
192	20240102	162800	49764466	1923	1923	1923	1923	0
193	20240102	162700	49764466	1923	1923	1923	1923	0
194	20240102	162600	49764466	1923	1923	1923	1923	0
195	20240102	162500	49764466	1923	1923	1923	1923	0
196	20240102	162400	49764466	1923	1923	1923	1923	0
197	20240102	162300	49764466	1923	1923	1923	1923	0
198	20240102	162200	49764466	1923	1923	1923	1923	0
199	20240102	162100	49764466	1923	1923	1923	1923	0
200	20240102	162000	49764466	1923	1923	1923	1923	0
201	20240102	161900	49764466	1923	1923	1923	1923	0
202	20240102	161800	49764466	1923	1923	1923	1923	0
203	20240102	161700	49764466	1923	1923	1923	1923	0
204	20240102	161600	49764466	1923	1923	1923	1923	0
205	20240102	161500	49764466	1923	1923	1923	1923	0
206	20240102	161400	49764466	1923	1923	1923	1923	0
207	20240102	161300	49764466	1923	1923	1923	1923	0
208	20240102	161200	49764466	1923	1923	1923	1923	0
209	20240102	161100	49764466	1923	1923	1923	1923	0
210	20240102	161000	49764466	1923	1923	1923	1923	0
211	20240102	160900	49764466	1923	1923	1923	1923	0
212	20240102	160800	49764466	1923	1923	1923	1923	544
213	20240102	160700	49764466	1923	1923	1923	1923	0
214	20240102	160600	49764466	1923	1923	1923	1923	0
215	20240102	160500	49764466	1923	1923	1923	1923	0
216	20240102	160400	49764466	1923	1923	1923	1923	0
217	20240102	160300	49764466	1923	1923	1923	1923	0
218	20240102	160200	49764466	1923	1923	1923	1923	0
219	20240102	160100	49764466	1923	1923	1923	1923	0
220	20240102	160000	49764466	1923	1923	1923	1923	0
221	20240102	155900	49764466	1923	1923	1923	1923	0
222	20240102	155800	49764466	1923	1923	1923	1923	0
223	20240102	155700	49764466	1923	1923	1923	1923	0
224	20240102	155600	49764466	1923	1923	1923	1923	0
225	20240102	155500	49764466	1923	1923	1923	1923	0
226	20240102	155400	49764466	1923	1923	1923	1923	0
227	20240102	155300	49764466	1923	1923	1923	1923	0
228	20240102	155200	49764466	1923	1923	1923	1923	0
229	20240102	155100	49764466	1923	1923	1923	1923	0
230	20240102	155000	49764466	1923	1923	1923	1923	0
231	20240102	154900	49764466	1923	1923	1923	1923	0
232	20240102	154800	49764466	1923	1923	1923	1923	0
233	20240102	154700	49764466	1923	1923	1923	1923	0
234	20240102	154600	49764466	1923	1923	1923	1923	0
235	20240102	154500	49764466	1923	1923	1923	1923	0
236	20240102	154400	49764466	1923	1923	1923	1923	0
237	20240102	154300	49764466	1923	1923	1923	1923	0
238	20240102	154200	49764466	1923	1923	1923	1923	0
239	20240102	154100	49764466	1923	1923	1923	1923	0
240	20240102	154000	49764466	1923	1923	1923	1923	0
241	20240102	153900	49764466	1923	1923	1923	1923	0
242	20240102	153800	49764466	1923	1923	1923	1923	544
243	20240102	153700	49764466	1923	1923	1923	1923	0
244	20240102	153600	49764466	1923	1923	1923	1923	0
245	20240102	153500	49764466	1923	1923	1923	1923	0
246	20240102	153400	49764466	1923	1923	1923	1923	0
247	20240102	153300	49764466	1923	1923	1923	1923	0
248	20240102	153200	49764466	1923	1923	1923	1923	0
249	20240102	153100	49764466	1923	1923	1923	1923	0
250	20240102	153000	49764466	1923	1923	1923	1923	544
251	20240102	152900	48718354	1914	1914	1914	1914	0
252	20240102	152800	48718354	1914	1914	1914	1914	0
253	20240102	152700	48718354	1914	1914	1914	1914	0
254	20240102	152600	48718354	1914	1914	1914	1914	0
255	20240102	152500	48718354	1914	1914	1914	1914	0
256	20240102	152400	48718354	1914	1914	1914	1914	0
257	20240102	152300	48718354	1914	1914	1914	1914	0
258	20240102	152200	48718354	1914	1914	1914	1914	0
259	20240102	152100	48718354	1914	1914	1914	1914	0
260	20240102	152000	48718354	1914	1914	1914	1914	0
261	20240102	151900	48718354	1914	1912	1914	1912	10
262	20240102	151800	48699223	1910	1910	1910	1910	0
263	20240102	151700	48699223	1910	1910	1910	1910	0
264	20240102	151600	48699223	1910	1910	1910	1910	1
265	20240102	151500	48697313	1910	1910	1910	1910	57
266	20240102	151400	48588443	1904	1904	1904	1904	3
267	20240102	151300	48582731	1914	1914	1914	1914	0
268	20240102	151200	48582731	1914	1914	1914	1914	0
269	20240102	151100	48582731	1914	1914	1914	1914	0
270	20240102	151000	48582731	1914	1914	1914	1914	0
271	20240102	150900	48582731	1914	1914	1914	1914	0
272	20240102	150800	48582731	1914	1914	1914	1914	0
273	20240102	150700	48582731	1914	1914	1914	1914	83
274	20240102	150600	48423869	1914	1914	1914	1914	6
275	20240102	150500	48412385	1895	1895	1895	1895	0
276	20240102	150400	48412385	1895	1895	1895	1895	0
277	20240102	150300	48412385	1895	1895	1895	1895	0
278	20240102	150200	48412385	1895	1895	1895	1895	0
279	20240102	150100	48412385	1895	1895	1895	1895	0
280	20240102	150000	48412385	1895	1895	1895	1895	0
281	20240102	145900	48412385	1895	1895	1895	1895	0
282	20240102	145800	48412385	1895	1895	1895	1895	0
283	20240102	145700	48412385	1895	1895	1895	1895	0
284	20240102	145600	48412385	1895	1895	1895	1895	0
285	20240102	145500	48412385	1895	1895	1895	1895	378
286	20240102	145400	47696075	1893	1893	1893	1893	0
287	20240102	145300	47696075	1893	1893	1893	1893	0
288	20240102	145200	47696075	1893	1893	1893	1893	0
289	20240102	145100	47696075	1893	1893	1893	1893	0
290	20240102	145000	47696075	1893	1893	1893	1893	0
291	20240102	144900	47696075	1893	1893	1893	1893	0
292	20240102	144800	47696075	1893	1893	1893	1893	1
293	20240102	144700	47694182	1893	1893	1893	1893	0
294	20240102	144600	47694182	1893	1893	1893	1893	0
295	20240102	144500	47694182	1893	1893	1893	1893	0
296	20240102	144400	47694182	1893	1893	1893	1893	0
297	20240102	144300	47694182	1893	1893	1893	1893	0
298	20240102	144200	47694182	1893	1893	1893	1893	0
299	20240102	144100	47694182	1893	1893	1893	1893	0
300	20240102	144000	47694182	1893	1895	1895	1893	15
301	20240102	143900	47665781	1895	1893	1895	1893	390
302	20240102	143800	46927505	1885	1885	1885	1885	1
303	20240102	143700	46925620	1893	1893	1893	1893	0
304	20240102	143600	46925620	1893	1893	1893	1893	0
305	20240102	143500	46925620	1893	1893	1893	1893	0
306	20240102	143400	46925620	1893	1893	1893	1893	0
307	20240102	143300	46925620	1893	1893	1893	1893	0
308	20240102	143200	46925620	1893	1893	1893	1893	0
309	20240102	143100	46925620	1893	1893	1893	1893	0
310	20240102	143000	46925620	1893	1893	1893	1893	0
311	20240102	142900	46925620	1893	1893	1893	1893	0
312	20240102	142800	46925620	1893	1893	1893	1893	0
313	20240102	142700	46925620	1893	1893	1893	1893	0
314	20240102	142600	46925620	1893	1893	1893	1893	0
315	20240102	142500	46925620	1893	1893	1893	1893	0
316	20240102	142400	46925620	1893	1893	1893	1893	0
317	20240102	142300	46925620	1893	1893	1893	1893	0
318	20240102	142200	46925620	1893	1893	1893	1893	0
319	20240102	142100	46925620	1893	1893	1893	1893	0
320	20240102	142000	46925620	1893	1893	1893	1893	0
321	20240102	141900	46925620	1893	1893	1893	1893	0
322	20240102	141800	46925620	1893	1893	1893	1893	370
323	20240102	141700	46225210	1893	1893	1893	1893	200
324	20240102	141600	45846610	1893	1893	1893	1893	10
325	20240102	141500	45827680	1893	1893	1893	1893	0
326	20240102	141400	45827680	1893	1893	1893	1893	0
327	20240102	141300	45827680	1893	1893	1893	1893	0
328	20240102	141200	45827680	1893	1893	1893	1893	0
329	20240102	141100	45827680	1893	1893	1893	1893	21
330	20240102	141000	45787927	1893	1892	1893	1892	50
331	20240102	140900	45693305	1892	1892	1892	1892	0
332	20240102	140800	45693305	1892	1892	1892	1892	0
333	20240102	140700	45693305	1892	1892	1892	1892	18
334	20240102	140600	45659249	1892	1890	1892	1890	6
335	20240102	140500	45647900	1882	1882	1882	1882	0
336	20240102	140400	45647900	1882	1882	1882	1882	0
337	20240102	140300	45647900	1882	1882	1882	1882	0
338	20240102	140200	45647900	1882	1882	1882	1882	0
339	20240102	140100	45647900	1882	1882	1882	1882	0
340	20240102	140000	45647900	1882	1882	1882	1882	0
341	20240102	135900	45647900	1882	1882	1882	1882	0
342	20240102	135800	45647900	1882	1884	1884	1882	1447
343	20240102	135700	42922299	1884	1884	1884	1884	0
344	20240102	135600	42922299	1884	1884	1884	1884	0
345	20240102	135500	42922299	1884	1884	1884	1884	0
346	20240102	135400	42922299	1884	1884	1884	1884	0
347	20240102	135300	42922299	1884	1884	1884	1884	0
348	20240102	135200	42922299	1884	1884	1884	1884	0
349	20240102	135100	42922299	1884	1884	1884	1884	0
350	20240102	135000	42922299	1884	1884	1884	1884	0
351	20240102	134900	42922299	1884	1884	1884	1884	5
352	20240102	134800	42912879	1885	1885	1885	1885	0
353	20240102	134700	42912879	1885	1885	1885	1885	0
354	20240102	134600	42912879	1885	1885	1885	1885	0
355	20240102	134500	42912879	1885	1885	1885	1885	0
356	20240102	134400	42912879	1885	1885	1885	1885	400
357	20240102	134300	42158879	1885	1885	1885	1885	0
358	20240102	134200	42158879	1885	1885	1885	1885	0
359	20240102	134100	42158879	1885	1885	1885	1885	0
360	20240102	134000	42158879	1885	1885	1885	1885	0
361	20240102	133900	42158879	1885	1885	1885	1885	0
362	20240102	133800	42158879	1885	1885	1885	1885	0
363	20240102	133700	42158879	1885	1885	1885	1885	0
364	20240102	133600	42158879	1885	1885	1885	1885	0
365	20240102	133500	42158879	1885	1885	1885	1885	0
366	20240102	133400	42158879	1885	1885	1885	1885	0
367	20240102	133300	42158879	1885	1885	1885	1885	0
368	20240102	133200	42158879	1885	1885	1885	1885	20
369	20240102	133100	42121179	1885	1885	1885	1885	0
370	20240102	133000	42121179	1885	1885	1885	1885	0
371	20240102	132900	42121179	1885	1885	1885	1885	0
372	20240102	132800	42121179	1885	1885	1885	1885	0
373	20240102	132700	42121179	1885	1885	1885	1885	0
374	20240102	132600	42121179	1885	1885	1885	1885	0
375	20240102	132500	42121179	1885	1885	1885	1885	0
376	20240102	132400	42121179	1885	1885	1885	1885	0
377	20240102	132300	42121179	1885	1885	1885	1885	0
378	20240102	132200	42121179	1885	1885	1885	1885	0
379	20240102	132100	42121179	1885	1885	1885	1885	1190
380	20240102	132000	39878029	1884	1884	1884	1884	0
381	20240102	131900	39878029	1884	1884	1884	1884	0
382	20240102	131800	39878029	1884	1884	1884	1884	1
383	20240102	131700	39876145	1885	1885	1885	1885	902
384	20240102	131600	38175875	1885	1885	1885	1885	82
385	20240102	131500	38021305	1885	1885	1885	1885	0
386	20240102	131400	38021305	1885	1885	1885	1885	0
387	20240102	131300	38021305	1885	1885	1885	1885	0
388	20240102	131200	38021305	1885	1885	1885	1885	0
389	20240102	131100	38021305	1885	1885	1885	1885	0
390	20240102	131000	38021305	1885	1885	1885	1885	0
391	20240102	130900	38021305	1885	1885	1885	1885	0
392	20240102	130800	38021305	1885	1885	1885	1885	0
393	20240102	130700	38021305	1885	1885	1885	1885	0
394	20240102	130600	38021305	1885	1885	1885	1885	1
395	20240102	130500	38019420	1886	1886	1886	1886	0
396	20240102	130400	38019420	1886	1886	1886	1886	0
397	20240102	130300	38019420	1886	1886	1886	1886	0
398	20240102	130200	38019420	1886	1886	1886	1886	0
399	20240102	130100	38019420	1886	1886	1886	1886	0
400	20240102	130000	38019420	1886	1886	1886	1886	0
401	20240102	125900	38019420	1886	1886	1886	1886	0
402	20240102	125800	38019420	1886	1886	1886	1886	0
403	20240102	125700	38019420	1886	1886	1886	1886	0
404	20240102	125600	38019420	1886	1886	1886	1886	1
405	20240102	125500	38017534	1886	1886	1886	1886	0
406	20240102	125400	38017534	1886	1886	1886	1886	0
407	20240102	125300	38017534	1886	1886	1886	1886	0
408	20240102	125200	38017534	1886	1886	1886	1886	0
409	20240102	125100	38017534	1886	1886	1886	1886	0
410	20240102	125000	38017534	1886	1886	1886	1886	0
411	20240102	124900	38017534	1886	1886	1886	1886	0
412	20240102	124800	38017534	1886	1886	1886	1886	0
413	20240102	124700	38017534	1886	1886	1886	1886	0
414	20240102	124600	38017534	1886	1886	1886	1886	0
415	20240102	124500	38017534	1886	1886	1886	1886	0
416	20240102	124400	38017534	1886	1886	1886	1886	0
417	20240102	124300	38017534	1886	1886	1886	1886	0
418	20240102	124200	38017534	1886	1886	1886	1886	0
419	20240102	124100	38017534	1886	1886	1886	1886	0
420	20240102	124000	38017534	1886	1886	1886	1886	0
421	20240102	123900	38017534	1886	1886	1886	1886	0
422	20240102	123800	38017534	1886	1886	1886	1886	0
423	20240102	123700	38017534	1886	1886	1886	1886	0
424	20240102	123600	38017534	1886	1886	1886	1886	0
425	20240102	123500	38017534	1886	1886	1886	1886	0
426	20240102	123400	38017534	1886	1886	1886	1886	0
427	20240102	123300	38017534	1886	1886	1886	1886	0
428	20240102	123200	38017534	1886	1886	1886	1886	0
429	20240102	123100	38017534	1886	1886	1886	1886	0
430	20240102	123000	38017534	1886	1886	1886	1886	0
431	20240102	122900	38017534	1886	1886	1886	1886	1
432	20240102	122800	38015648	1885	1885	1885	1885	0
433	20240102	122700	38015648	1885	1885	1885	1885	0
434	20240102	122600	38015648	1885	1885	1885	1885	0
435	20240102	122500	38015648	1885	1885	1885	1885	0
436	20240102	122400	38015648	1885	1885	1885	1885	0
437	20240102	122300	38015648	1885	1885	1885	1885	0
438	20240102	122200	38015648	1885	1885	1885	1885	0
439	20240102	122100	38015648	1885	1885	1885	1885	0
440	20240102	122000	38015648	1885	1885	1885	1885	0
441	20240102	121900	38015648	1885	1885	1885	1885	0
442	20240102	121800	38015648	1885	1885	1885	1885	0
443	20240102	121700	38015648	1885	1885	1885	1885	1
444	20240102	121600	38013763	1885	1885	1885	1885	0
445	20240102	121500	38013763	1885	1885	1885	1885	0
446	20240102	121400	38013763	1885	1885	1885	1885	0
447	20240102	121300	38013763	1885	1885	1885	1885	0
448	20240102	121200	38013763	1885	1885	1885	1885	0
449	20240102	121100	38013763	1885	1885	1885	1885	0
450	20240102	121000	38013763	1885	1885	1885	1885	0
451	20240102	120900	38013763	1885	1885	1885	1885	0
452	20240102	120800	38013763	1885	1885	1885	1885	0
453	20240102	120700	38013763	1885	1885	1885	1885	1024
454	20240102	120600	36083523	1882	1882	1882	1882	1
455	20240102	120500	36081641	1885	1885	1885	1885	0
456	20240102	120400	36081641	1885	1885	1885	1885	0
457	20240102	120300	36081641	1885	1885	1885	1885	0
458	20240102	120200	36081641	1885	1885	1885	1885	0
459	20240102	120100	36081641	1885	1885	1885	1885	0
460	20240102	120000	36081641	1885	1885	1885	1885	0
461	20240102	115900	36081641	1885	1885	1885	1885	0
462	20240102	115800	36081641	1885	1885	1885	1885	15
463	20240102	115700	36053366	1885	1885	1885	1885	10
464	20240102	115600	36034516	1882	1882	1882	1882	0
465	20240102	115500	36034516	1882	1882	1882	1882	0
466	20240102	115400	36034516	1882	1882	1882	1882	1533
467	20240102	115300	33149410	1881	1881	1881	1881	0
468	20240102	115200	33149410	1881	1881	1881	1881	0
469	20240102	115100	33149410	1881	1881	1881	1881	0
470	20240102	115000	33149410	1881	1881	1881	1881	0
471	20240102	114900	33149410	1881	1881	1881	1881	0
472	20240102	114800	33149410	1881	1881	1881	1881	0
473	20240102	114700	33149410	1881	1881	1881	1881	0
474	20240102	114600	33149410	1881	1881	1881	1881	0
475	20240102	114500	33149410	1881	1881	1881	1881	0
476	20240102	114400	33149410	1881	1881	1881	1881	1
477	20240102	114300	33147529	1881	1881	1881	1881	0
478	20240102	114200	33147529	1881	1881	1881	1881	0
479	20240102	114100	33147529	1881	1881	1881	1881	0
480	20240102	114000	33147529	1881	1881	1881	1881	0
481	20240102	113900	33147529	1881	1881	1881	1881	0
482	20240102	113800	33147529	1881	1881	1881	1881	0
483	20240102	113700	33147529	1881	1881	1881	1881	1
484	20240102	113600	33145648	1882	1882	1882	1882	0
485	20240102	113500	33145648	1882	1882	1882	1882	0
486	20240102	113400	33145648	1882	1882	1882	1882	0
487	20240102	113300	33145648	1882	1883	1883	1882	2238
488	20240102	113200	28933055	1883	1883	1883	1883	0
489	20240102	113100	28933055	1883	1883	1883	1883	0
490	20240102	113000	28933055	1883	1883	1883	1883	404
491	20240102	112900	28172323	1884	1884	1884	1884	0
492	20240102	112800	28172323	1884	1884	1884	1884	0
493	20240102	112700	28172323	1884	1884	1884	1884	0
494	20240102	112600	28172323	1884	1884	1884	1884	0
495	20240102	112500	28172323	1884	1884	1884	1884	0
496	20240102	112400	28172323	1884	1884	1884	1884	0
497	20240102	112300	28172323	1884	1884	1884	1884	0
498	20240102	112200	28172323	1884	1884	1884	1884	0
499	20240102	112100	28172323	1884	1884	1884	1884	0
500	20240102	112000	28172323	1884	1884	1884	1884	555
501	20240102	111900	27126703	1885	1885	1885	1885	0
502	20240102	111800	27126703	1885	1885	1885	1885	0
503	20240102	111700	27126703	1885	1885	1885	1885	0
504	20240102	111600	27126703	1885	1885	1885	1885	0
505	20240102	111500	27126703	1885	1885	1885	1885	0
506	20240102	111400	27126703	1885	1885	1885	1885	0
507	20240102	111300	27126703	1885	1885	1885	1885	0
508	20240102	111200	27126703	1885	1885	1885	1885	0
509	20240102	111100	27126703	1885	1885	1885	1885	0
510	20240102	111000	27126703	1885	1888	1888	1885	2001
511	20240102	110900	23353815	1889	1889	1889	1889	1
512	20240102	110800	23351926	1889	1889	1889	1889	0
513	20240102	110700	23351926	1889	1889	1889	1889	0
514	20240102	110600	23351926	1889	1889	1889	1889	56
515	20240102	110500	23246142	1898	1898	1898	1898	0
516	20240102	110400	23246142	1898	1898	1898	1898	0
517	20240102	110300	23246142	1898	1898	1898	1898	0
518	20240102	110200	23246142	1898	1898	1898	1898	2
519	20240102	110100	23242346	1888	1888	1888	1888	0
520	20240102	110000	23242346	1888	1888	1888	1888	0
521	20240102	105900	23242346	1888	1888	1888	1888	0
522	20240102	105800	23242346	1888	1888	1888	1888	0
523	20240102	105700	23242346	1888	1888	1888	1888	0
524	20240102	105600	23242346	1888	1888	1888	1888	0
525	20240102	105500	23242346	1888	1888	1888	1888	0
526	20240102	105400	23242346	1888	1888	1888	1888	0
527	20240102	105300	23242346	1888	1888	1888	1888	0
528	20240102	105200	23242346	1888	1888	1888	1888	0
529	20240102	105100	23242346	1888	1888	1888	1888	999
530	20240102	105000	21356234	1888	1888	1888	1888	0
531	20240102	104900	21356234	1888	1888	1888	1888	0
532	20240102	104800	21356234	1888	1888	1888	1888	0
533	20240102	104700	21356234	1888	1888	1888	1888	0
534	20240102	104600	21356234	1888	1888	1888	1888	0
535	20240102	104500	21356234	1888	1888	1888	1888	0
536	20240102	104400	21356234	1888	1888	1888	1888	0
537	20240102	104300	21356234	1888	1888	1888	1888	30
538	20240102	104200	21299594	1883	1883	1883	1883	0
539	20240102	104100	21299594	1883	1884	1884	1883	2700
540	20240102	104000	16214459	1884	1884	1884	1884	0
541	20240102	103900	16214459	1884	1884	1884	1884	0
542	20240102	103800	16214459	1884	1884	1884	1884	0
543	20240102	103700	16214459	1884	1884	1884	1884	0
544	20240102	103600	16214459	1884	1884	1884	1884	500
545	20240102	103500	15272459	1905	1905	1905	1905	0
546	20240102	103400	15272459	1905	1905	1905	1905	0
547	20240102	103300	15272459	1905	1905	1905	1905	0
548	20240102	103200	15272459	1905	1905	1905	1905	0
549	20240102	103100	15272459	1905	1905	1905	1905	0
550	20240102	103000	15272459	1905	1905	1905	1905	0
551	20240102	102900	15272459	1905	1905	1905	1905	0
552	20240102	102800	15272459	1905	1905	1905	1905	0
553	20240102	102700	15272459	1905	1905	1905	1905	0
554	20240102	102600	15272459	1905	1905	1905	1905	1
555	20240102	102500	15270554	1884	1884	1884	1884	0
556	20240102	102400	15270554	1884	1885	1885	1884	150
557	20240102	102300	14987950	1925	1925	1925	1925	0
558	20240102	102200	14987950	1925	1925	1925	1925	0
559	20240102	102100	14987950	1925	1925	1925	1925	0
560	20240102	102000	14987950	1925	1925	1925	1925	0
561	20240102	101900	14987950	1925	1925	1925	1925	0
562	20240102	101800	14987950	1925	1925	1925	1925	0
563	20240102	101700	14987950	1925	1925	1925	1925	0
564	20240102	101600	14987950	1925	1925	1925	1925	0
565	20240102	101500	14987950	1925	1925	1925	1925	0
566	20240102	101400	14987950	1925	1925	1925	1925	1
567	20240102	101300	14986025	1885	1891	1891	1885	601
568	20240102	101200	13852444	1931	1931	1931	1931	0
569	20240102	101100	13852444	1931	1931	1931	1931	0
570	20240102	101000	13852444	1931	1931	1931	1931	0
571	20240102	100900	13852444	1931	1931	1931	1931	1
572	20240102	100800	13850513	1897	1937	1937	1897	126
573	20240102	100700	13611451	1884	1884	1884	1884	0
574	20240102	100600	13611451	1884	1887	1887	1884	1500
575	20240102	100500	10783801	1889	1889	1889	1889	2
576	20240102	100400	10780023	1889	1889	1889	1889	0
577	20240102	100300	10780023	1889	1889	1889	1889	150
578	20240102	100200	10496673	1889	1889	1889	1889	5000
579	20240102	100100	1051673	1889	1889	1889	1889	0
580	20240102	100000	1051673	1889	1889	1889	1888	557