KissMeData/065440/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	194400	256976982	1880	1880	1880	1880	2241
3	20240108	194300	256976982	1880	1880	1880	1880	0
4	20240108	194200	256976982	1880	1880	1880	1880	0
5	20240108	194100	256976982	1880	1880	1880	1880	0
6	20240108	194000	256976982	1880	1880	1880	1880	0
7	20240108	193900	256976982	1880	1880	1880	1880	0
8	20240108	193800	256976982	1880	1880	1880	1880	0
9	20240108	193700	256976982	1880	1880	1880	1880	0
10	20240108	193600	256976982	1880	1880	1880	1880	0
11	20240108	193500	256976982	1880	1880	1880	1880	0
12	20240108	193400	256976982	1880	1880	1880	1880	0
13	20240108	193300	256976982	1880	1880	1880	1880	0
14	20240108	193200	256976982	1880	1880	1880	1880	0
15	20240108	193100	256976982	1880	1880	1880	1880	0
16	20240108	193000	256976982	1880	1880	1880	1880	0
17	20240108	192900	256976982	1880	1880	1880	1880	0
18	20240108	192800	256976982	1880	1880	1880	1880	0
19	20240108	192700	256976982	1880	1880	1880	1880	0
20	20240108	192600	256976982	1880	1880	1880	1880	0
21	20240108	192500	256976982	1880	1880	1880	1880	0
22	20240108	192400	256976982	1880	1880	1880	1880	0
23	20240108	192300	256976982	1880	1880	1880	1880	0
24	20240108	192200	256976982	1880	1880	1880	1880	0
25	20240108	192100	256976982	1880	1880	1880	1880	0
26	20240108	192000	256976982	1880	1880	1880	1880	0
27	20240108	191900	256976982	1880	1880	1880	1880	0
28	20240108	191800	256976982	1880	1880	1880	1880	0
29	20240108	191700	256976982	1880	1880	1880	1880	0
30	20240108	191600	256976982	1880	1880	1880	1880	0
31	20240108	191500	256976982	1880	1880	1880	1880	0
32	20240108	191400	256976982	1880	1880	1880	1880	2241
33	20240108	191300	256976982	1880	1880	1880	1880	0
34	20240108	191200	256976982	1880	1880	1880	1880	0
35	20240108	191100	256976982	1880	1880	1880	1880	0
36	20240108	191000	256976982	1880	1880	1880	1880	0
37	20240108	190900	256976982	1880	1880	1880	1880	0
38	20240108	190800	256976982	1880	1880	1880	1880	0
39	20240108	190700	256976982	1880	1880	1880	1880	0
40	20240108	190600	256976982	1880	1880	1880	1880	0
41	20240108	190500	256976982	1880	1880	1880	1880	0
42	20240108	190400	256976982	1880	1880	1880	1880	0
43	20240108	190300	256976982	1880	1880	1880	1880	0
44	20240108	190200	256976982	1880	1880	1880	1880	0
45	20240108	190100	256976982	1880	1880	1880	1880	0
46	20240108	190000	256976982	1880	1880	1880	1880	0
47	20240108	185900	256976982	1880	1880	1880	1880	0
48	20240108	185800	256976982	1880	1880	1880	1880	0
49	20240108	185700	256976982	1880	1880	1880	1880	0
50	20240108	185600	256976982	1880	1880	1880	1880	0
51	20240108	185500	256976982	1880	1880	1880	1880	0
52	20240108	185400	256976982	1880	1880	1880	1880	0
53	20240108	185300	256976982	1880	1880	1880	1880	0
54	20240108	185200	256976982	1880	1880	1880	1880	0
55	20240108	185100	256976982	1880	1880	1880	1880	0
56	20240108	185000	256976982	1880	1880	1880	1880	0
57	20240108	184900	256976982	1880	1880	1880	1880	0
58	20240108	184800	256976982	1880	1880	1880	1880	0
59	20240108	184700	256976982	1880	1880	1880	1880	0
60	20240108	184600	256976982	1880	1880	1880	1880	0
61	20240108	184500	256976982	1880	1880	1880	1880	0
62	20240108	184400	256976982	1880	1880	1880	1880	2241
63	20240108	184300	256976982	1880	1880	1880	1880	0
64	20240108	184200	256976982	1880	1880	1880	1880	0
65	20240108	184100	256976982	1880	1880	1880	1880	0
66	20240108	184000	256976982	1880	1880	1880	1880	0
67	20240108	183900	256976982	1880	1880	1880	1880	0
68	20240108	183800	256976982	1880	1880	1880	1880	0
69	20240108	183700	256976982	1880	1880	1880	1880	0
70	20240108	183600	256976982	1880	1880	1880	1880	0
71	20240108	183500	256976982	1880	1880	1880	1880	0
72	20240108	183400	256976982	1880	1880	1880	1880	0
73	20240108	183300	256976982	1880	1880	1880	1880	0
74	20240108	183200	256976982	1880	1880	1880	1880	0
75	20240108	183100	256976982	1880	1880	1880	1880	0
76	20240108	183000	256976982	1880	1880	1880	1880	0
77	20240108	182900	256976982	1880	1880	1880	1880	0
78	20240108	182800	256976982	1880	1880	1880	1880	0
79	20240108	182700	256976982	1880	1880	1880	1880	0
80	20240108	182600	256976982	1880	1880	1880	1880	0
81	20240108	182500	256976982	1880	1880	1880	1880	0
82	20240108	182400	256976982	1880	1880	1880	1880	0
83	20240108	182300	256976982	1880	1880	1880	1880	0
84	20240108	182200	256976982	1880	1880	1880	1880	0
85	20240108	182100	256976982	1880	1880	1880	1880	0
86	20240108	182000	256976982	1880	1880	1880	1880	0
87	20240108	181900	256976982	1880	1880	1880	1880	0
88	20240108	181800	256976982	1880	1880	1880	1880	0
89	20240108	181700	256976982	1880	1880	1880	1880	0
90	20240108	181600	256976982	1880	1880	1880	1880	0
91	20240108	181500	256976982	1880	1880	1880	1880	0
92	20240108	181400	256976982	1880	1880	1880	1880	2241
93	20240108	181300	256976982	1880	1880	1880	1880	0
94	20240108	181200	256976982	1880	1880	1880	1880	0
95	20240108	181100	256976982	1880	1880	1880	1880	0
96	20240108	181000	256976982	1880	1880	1880	1880	0
97	20240108	180900	256976982	1880	1880	1880	1880	0
98	20240108	180800	256976982	1880	1880	1880	1880	0
99	20240108	180700	256976982	1880	1880	1880	1880	0
100	20240108	180600	256976982	1880	1880	1880	1880	0
101	20240108	180500	256976982	1880	1880	1880	1880	0
102	20240108	180400	256976982	1880	1880	1880	1880	0
103	20240108	180300	256976982	1880	1880	1880	1880	0
104	20240108	180200	256976982	1880	1880	1880	1880	0
105	20240108	180100	256976982	1880	1880	1880	1880	0
106	20240108	180000	256976982	1880	1880	1880	1880	0
107	20240108	175900	256976982	1880	1880	1880	1880	0
108	20240108	175800	256976982	1880	1880	1880	1880	0
109	20240108	175700	256976982	1880	1880	1880	1880	0
110	20240108	175600	256976982	1880	1880	1880	1880	0
111	20240108	175500	256976982	1880	1880	1880	1880	0
112	20240108	175400	256976982	1880	1880	1880	1880	0
113	20240108	175300	256976982	1880	1880	1880	1880	0
114	20240108	175200	256976982	1880	1880	1880	1880	0
115	20240108	175100	256976982	1880	1880	1880	1880	0
116	20240108	175000	256976982	1880	1880	1880	1880	0
117	20240108	174900	256976982	1880	1880	1880	1880	0
118	20240108	174800	256976982	1880	1880	1880	1880	0
119	20240108	174700	256976982	1880	1880	1880	1880	0
120	20240108	174600	256976982	1880	1880	1880	1880	0
121	20240108	174500	256976982	1880	1880	1880	1880	0
122	20240108	174400	256976982	1880	1880	1880	1880	2241
123	20240108	174300	256976982	1880	1880	1880	1880	0
124	20240108	174200	256976982	1880	1880	1880	1880	0
125	20240108	174100	256976982	1880	1880	1880	1880	0
126	20240108	174000	256976982	1880	1880	1880	1880	0
127	20240108	173900	256976982	1880	1880	1880	1880	0
128	20240108	173800	256976982	1880	1880	1880	1880	0
129	20240108	173700	256976982	1880	1880	1880	1880	0
130	20240108	173600	256976982	1880	1880	1880	1880	0
131	20240108	173500	256976982	1880	1880	1880	1880	0
132	20240108	173400	256976982	1880	1880	1880	1880	0
133	20240108	173300	256976982	1880	1880	1880	1880	0
134	20240108	173200	256976982	1880	1880	1880	1880	0
135	20240108	173100	256976982	1880	1880	1880	1880	0
136	20240108	173000	256976982	1880	1880	1880	1880	0
137	20240108	172900	256976982	1880	1880	1880	1880	0
138	20240108	172800	256976982	1880	1880	1880	1880	0
139	20240108	172700	256976982	1880	1880	1880	1880	0
140	20240108	172600	256976982	1880	1880	1880	1880	0
141	20240108	172500	256976982	1880	1880	1880	1880	0
142	20240108	172400	256976982	1880	1880	1880	1880	0
143	20240108	172300	256976982	1880	1880	1880	1880	0
144	20240108	172200	256976982	1880	1880	1880	1880	0
145	20240108	172100	256976982	1880	1880	1880	1880	0
146	20240108	172000	256976982	1880	1880	1880	1880	0
147	20240108	171900	256976982	1880	1880	1880	1880	0
148	20240108	171800	256976982	1880	1880	1880	1880	0
149	20240108	171700	256976982	1880	1880	1880	1880	0
150	20240108	171600	256976982	1880	1880	1880	1880	0
151	20240108	171500	256976982	1880	1880	1880	1880	0
152	20240108	171400	256976982	1880	1880	1880	1880	2241
153	20240108	171300	256976982	1880	1880	1880	1880	0
154	20240108	171200	256976982	1880	1880	1880	1880	0
155	20240108	171100	256976982	1880	1880	1880	1880	0
156	20240108	171000	256976982	1880	1880	1880	1880	0
157	20240108	170900	256976982	1880	1880	1880	1880	0
158	20240108	170800	256976982	1880	1880	1880	1880	0
159	20240108	170700	256976982	1880	1880	1880	1880	0
160	20240108	170600	256976982	1880	1880	1880	1880	0
161	20240108	170500	256976982	1880	1880	1880	1880	0
162	20240108	170400	256976982	1880	1880	1880	1880	0
163	20240108	170300	256976982	1880	1880	1880	1880	0
164	20240108	170200	256976982	1880	1880	1880	1880	0
165	20240108	170100	256976982	1880	1880	1880	1880	0
166	20240108	170000	256976982	1880	1880	1880	1880	0
167	20240108	165900	256976982	1880	1880	1880	1880	0
168	20240108	165800	256976982	1880	1880	1880	1880	0
169	20240108	165700	256976982	1880	1880	1880	1880	0
170	20240108	165600	256976982	1880	1880	1880	1880	0
171	20240108	165500	256976982	1880	1880	1880	1880	0
172	20240108	165400	256976982	1880	1880	1880	1880	0
173	20240108	165300	256976982	1880	1880	1880	1880	0
174	20240108	165200	256976982	1880	1880	1880	1880	0
175	20240108	165100	256976982	1880	1880	1880	1880	0
176	20240108	165000	256976982	1880	1880	1880	1880	0
177	20240108	164900	256976982	1880	1880	1880	1880	0
178	20240108	164800	256976982	1880	1880	1880	1880	0
179	20240108	164700	256976982	1880	1880	1880	1880	0
180	20240108	164600	256976982	1880	1880	1880	1880	0
181	20240108	164500	256976982	1880	1880	1880	1880	0
182	20240108	164400	256976982	1880	1880	1880	1880	2241
183	20240108	164300	256976982	1880	1880	1880	1880	0
184	20240108	164200	256976982	1880	1880	1880	1880	0
185	20240108	164100	256976982	1880	1880	1880	1880	0
186	20240108	164000	256976982	1880	1880	1880	1880	0
187	20240108	163900	256976982	1880	1880	1880	1880	0
188	20240108	163800	256976982	1880	1880	1880	1880	0
189	20240108	163700	256976982	1880	1880	1880	1880	0
190	20240108	163600	256976982	1880	1880	1880	1880	0
191	20240108	163500	256976982	1880	1880	1880	1880	0
192	20240108	163400	256976982	1880	1880	1880	1880	0
193	20240108	163300	256976982	1880	1880	1880	1880	0
194	20240108	163200	256976982	1880	1880	1880	1880	0
195	20240108	163100	256976982	1880	1880	1880	1880	0
196	20240108	163000	256976982	1880	1880	1880	1880	0
197	20240108	162900	256976982	1880	1880	1880	1880	0
198	20240108	162800	256976982	1880	1880	1880	1880	0
199	20240108	162700	256976982	1880	1880	1880	1880	0
200	20240108	162600	256976982	1880	1880	1880	1880	0
201	20240108	162500	256976982	1880	1880	1880	1880	0
202	20240108	162400	256976982	1880	1880	1880	1880	0
203	20240108	162300	256976982	1880	1880	1880	1880	0
204	20240108	162200	256976982	1880	1880	1880	1880	0
205	20240108	162100	256976982	1880	1880	1880	1880	0
206	20240108	162000	256976982	1880	1880	1880	1880	0
207	20240108	161900	256976982	1880	1880	1880	1880	0
208	20240108	161800	256976982	1880	1880	1880	1880	0
209	20240108	161700	256976982	1880	1880	1880	1880	0
210	20240108	161600	256976982	1880	1880	1880	1880	0
211	20240108	161500	256976982	1880	1880	1880	1880	0
212	20240108	161400	256976982	1880	1880	1880	1880	2241
213	20240108	161300	256976982	1880	1880	1880	1880	0
214	20240108	161200	256976982	1880	1880	1880	1880	0
215	20240108	161100	256976982	1880	1880	1880	1880	0
216	20240108	161000	256976982	1880	1880	1880	1880	0
217	20240108	160900	256976982	1880	1880	1880	1880	0
218	20240108	160800	256976982	1880	1880	1880	1880	0
219	20240108	160700	256976982	1880	1880	1880	1880	0
220	20240108	160600	256976982	1880	1880	1880	1880	0
221	20240108	160500	256976982	1880	1880	1880	1880	0
222	20240108	160400	256976982	1880	1880	1880	1880	0
223	20240108	160300	256976982	1880	1880	1880	1880	0
224	20240108	160200	256976982	1880	1880	1880	1880	0
225	20240108	160100	256976982	1880	1880	1880	1880	0
226	20240108	160000	256976982	1880	1880	1880	1880	0
227	20240108	155900	256976982	1880	1880	1880	1880	0
228	20240108	155800	256976982	1880	1880	1880	1880	0
229	20240108	155700	256976982	1880	1880	1880	1880	0
230	20240108	155600	256976982	1880	1880	1880	1880	0
231	20240108	155500	256976982	1880	1880	1880	1880	0
232	20240108	155400	256976982	1880	1880	1880	1880	0
233	20240108	155300	256976982	1880	1880	1880	1880	0
234	20240108	155200	256976982	1880	1880	1880	1880	0
235	20240108	155100	256976982	1880	1880	1880	1880	0
236	20240108	155000	256976982	1880	1880	1880	1880	0
237	20240108	154900	256976982	1880	1880	1880	1880	0
238	20240108	154800	256976982	1880	1880	1880	1880	0
239	20240108	154700	256976982	1880	1880	1880	1880	0
240	20240108	154600	256976982	1880	1880	1880	1880	0
241	20240108	154500	256976982	1880	1880	1880	1880	0
242	20240108	154400	256976982	1880	1880	1880	1880	2241
243	20240108	154300	256976982	1880	1880	1880	1880	0
244	20240108	154200	256976982	1880	1880	1880	1880	0
245	20240108	154100	256976982	1880	1880	1880	1880	0
246	20240108	154000	256976982	1880	1880	1880	1880	0
247	20240108	153900	256976982	1880	1880	1880	1880	0
248	20240108	153800	256976982	1880	1880	1880	1880	0
249	20240108	153700	256976982	1880	1880	1880	1880	0
250	20240108	153600	256976982	1880	1880	1880	1880	0
251	20240108	153500	256976982	1880	1880	1880	1880	0
252	20240108	153400	256976982	1880	1880	1880	1880	0
253	20240108	153300	256976982	1880	1880	1880	1880	0
254	20240108	153200	256976982	1880	1880	1880	1880	0
255	20240108	153100	256976982	1880	1880	1880	1880	0
256	20240108	153000	256976982	1880	1880	1880	1880	2241
257	20240108	152900	252763902	1882	1882	1882	1882	0
258	20240108	152800	252763902	1882	1882	1882	1882	0
259	20240108	152700	252763902	1882	1882	1882	1882	0
260	20240108	152600	252763902	1882	1882	1882	1882	0
261	20240108	152500	252763902	1882	1882	1882	1882	0
262	20240108	152400	252763902	1882	1882	1882	1882	0
263	20240108	152300	252763902	1882	1882	1882	1882	0
264	20240108	152200	252763902	1882	1882	1882	1882	0
265	20240108	152100	252763902	1882	1882	1882	1882	0
266	20240108	152000	252763902	1882	1882	1882	1882	0
267	20240108	151900	252763902	1882	1883	1883	1882	44
268	20240108	151800	252681061	1884	1884	1884	1884	0
269	20240108	151700	252681061	1884	1883	1884	1883	9
270	20240108	151600	252664110	1884	1884	1884	1884	3
271	20240108	151500	252658458	1885	1885	1885	1885	1
272	20240108	151400	252656573	1886	1886	1886	1886	2
273	20240108	151300	252652801	1885	1884	1885	1884	6
274	20240108	151200	252641492	1886	1886	1886	1886	78
275	20240108	151100	252494384	1885	1886	1886	1885	12
276	20240108	151000	252471753	1886	1884	1886	1884	72
277	20240108	150900	252336021	1885	1883	1886	1882	1258
278	20240108	150800	249964780	1883	1883	1883	1883	1
279	20240108	150700	249962897	1882	1882	1882	1882	0
280	20240108	150600	249962897	1882	1882	1882	1882	0
281	20240108	150500	249962897	1882	1882	1882	1882	0
282	20240108	150400	249962897	1882	1881	1882	1881	8
283	20240108	150300	249947848	1881	1881	1881	1881	0
284	20240108	150200	249947848	1881	1881	1881	1881	197
285	20240108	150100	249577291	1879	1879	1879	1879	0
286	20240108	150000	249577291	1879	1879	1879	1879	1
287	20240108	145900	249575412	1879	1879	1879	1879	1
288	20240108	145800	249573533	1882	1882	1882	1882	36
289	20240108	145700	249505781	1881	1878	1881	1878	14
290	20240108	145600	249479459	1878	1878	1878	1878	5
291	20240108	145500	249470069	1882	1880	1882	1878	108
292	20240108	145400	249266931	1880	1880	1880	1880	33
293	20240108	145300	249204891	1880	1880	1880	1880	1
294	20240108	145200	249203011	1877	1877	1877	1877	0
295	20240108	145100	249203011	1877	1877	1877	1877	0
296	20240108	145000	249203011	1877	1877	1877	1877	0
297	20240108	144900	249203011	1877	1877	1877	1877	0
298	20240108	144800	249203011	1877	1877	1877	1877	0
299	20240108	144700	249203011	1877	1877	1877	1877	0
300	20240108	144600	249203011	1877	1877	1877	1877	5
301	20240108	144500	249193626	1877	1877	1877	1877	8
302	20240108	144400	249178610	1877	1876	1877	1876	142
303	20240108	144300	248912078	1876	1877	1877	1876	71
304	20240108	144200	248778813	1876	1876	1876	1876	0
305	20240108	144100	248778813	1876	1876	1876	1876	0
306	20240108	144000	248778813	1876	1876	1876	1876	0
307	20240108	143900	248778813	1876	1876	1876	1876	0
308	20240108	143800	248778813	1876	1876	1876	1876	0
309	20240108	143700	248778813	1876	1876	1876	1876	0
310	20240108	143600	248778813	1876	1877	1877	1876	960
311	20240108	143500	246977620	1877	1878	1878	1877	500
312	20240108	143400	246038912	1878	1878	1878	1878	10
313	20240108	143300	246020132	1879	1879	1879	1879	0
314	20240108	143200	246020132	1879	1879	1879	1879	290
315	20240108	143100	245475222	1879	1879	1879	1879	0
316	20240108	143000	245475222	1879	1880	1880	1879	200
317	20240108	142900	245099383	1884	1884	1884	1884	4
318	20240108	142800	245091847	1884	1884	1884	1884	0
319	20240108	142700	245091847	1884	1884	1884	1884	0
320	20240108	142600	245091847	1884	1884	1884	1884	0
321	20240108	142500	245091847	1884	1884	1884	1884	0
322	20240108	142400	245091847	1884	1884	1884	1884	0
323	20240108	142300	245091847	1884	1884	1884	1884	0
324	20240108	142200	245091847	1884	1884	1884	1884	0
325	20240108	142100	245091847	1884	1884	1884	1884	0
326	20240108	142000	245091847	1884	1884	1884	1884	2
327	20240108	141900	245088079	1885	1885	1885	1885	1
328	20240108	141800	245086194	1880	1880	1880	1880	1
329	20240108	141700	245084314	1885	1885	1885	1885	1
330	20240108	141600	245082429	1885	1885	1885	1885	0
331	20240108	141500	245082429	1885	1885	1885	1885	0
332	20240108	141400	245082429	1885	1885	1885	1885	0
333	20240108	141300	245082429	1885	1885	1885	1885	0
334	20240108	141200	245082429	1885	1885	1885	1885	0
335	20240108	141100	245082429	1885	1885	1885	1885	500
336	20240108	141000	244139929	1885	1885	1885	1885	0
337	20240108	140900	244139929	1885	1885	1885	1885	0
338	20240108	140800	244139929	1885	1885	1885	1885	0
339	20240108	140700	244139929	1885	1885	1885	1885	0
340	20240108	140600	244139929	1885	1885	1885	1885	0
341	20240108	140500	244139929	1885	1885	1885	1885	26
342	20240108	140400	244090919	1886	1886	1886	1886	0
343	20240108	140300	244090919	1886	1886	1886	1886	0
344	20240108	140200	244090919	1886	1886	1886	1886	300
345	20240108	140100	243525119	1886	1886	1886	1886	0
346	20240108	140000	243525119	1886	1886	1886	1886	0
347	20240108	135900	243525119	1886	1886	1886	1886	0
348	20240108	135800	243525119	1886	1886	1886	1886	10
349	20240108	135700	243506259	1880	1880	1880	1880	266
350	20240108	135600	243006179	1880	1880	1880	1880	3533
351	20240108	135500	236364139	1886	1886	1886	1886	0
352	20240108	135400	236364139	1886	1886	1886	1886	20
353	20240108	135300	236326419	1886	1880	1886	1880	1048
354	20240108	135200	234356029	1886	1886	1886	1886	1
355	20240108	135100	234354143	1880	1880	1880	1880	0
356	20240108	135000	234354143	1880	1880	1880	1880	2
357	20240108	134900	234350383	1886	1886	1886	1886	0
358	20240108	134800	234350383	1886	1886	1886	1886	0
359	20240108	134700	234350383	1886	1886	1886	1886	0
360	20240108	134600	234350383	1886	1886	1886	1886	0
361	20240108	134500	234350383	1886	1879	1886	1879	46
362	20240108	134400	234263942	1879	1879	1879	1879	4
363	20240108	134300	234256426	1886	1886	1886	1886	4
364	20240108	134200	234248882	1886	1886	1886	1886	0
365	20240108	134100	234248882	1886	1886	1886	1886	50
366	20240108	134000	234154582	1886	1886	1886	1886	0
367	20240108	133900	234154582	1886	1886	1886	1886	1
368	20240108	133800	234152696	1877	1877	1877	1877	476
369	20240108	133700	233259244	1886	1886	1886	1886	0
370	20240108	133600	233259244	1886	1883	1886	1883	300
371	20240108	133500	232693943	1876	1880	1880	1876	2164
372	20240108	133400	228626814	1885	1885	1885	1885	1
373	20240108	133300	228624929	1881	1881	1881	1881	0
374	20240108	133200	228624929	1881	1881	1881	1881	332
375	20240108	133100	228000437	1880	1880	1880	1880	1720
376	20240108	133000	224766837	1881	1881	1881	1881	0
377	20240108	132900	224766837	1881	1881	1881	1881	156
378	20240108	132800	224473401	1881	1881	1881	1881	0
379	20240108	132700	224473401	1881	1881	1881	1881	0
380	20240108	132600	224473401	1881	1881	1881	1881	0
381	20240108	132500	224473401	1881	1881	1881	1881	0
382	20240108	132400	224473401	1881	1881	1881	1881	0
383	20240108	132300	224473401	1881	1881	1881	1881	0
384	20240108	132200	224473401	1881	1881	1881	1881	0
385	20240108	132100	224473401	1881	1881	1881	1881	0
386	20240108	132000	224473401	1881	1881	1881	1881	0
387	20240108	131900	224473401	1881	1881	1881	1881	96
388	20240108	131800	224292825	1881	1881	1881	1881	0
389	20240108	131700	224292825	1881	1881	1881	1881	16
390	20240108	131600	224262729	1880	1880	1880	1880	0
391	20240108	131500	224262729	1880	1880	1880	1880	0
392	20240108	131400	224262729	1880	1880	1880	1880	87
393	20240108	131300	224099169	1880	1880	1880	1880	100
394	20240108	131200	223911169	1880	1880	1880	1880	45
395	20240108	131100	223826569	1880	1884	1884	1880	1192
396	20240108	131000	221581963	1884	1886	1886	1884	42
397	20240108	130900	221502833	1886	1886	1886	1886	0
398	20240108	130800	221502833	1886	1886	1886	1886	1138
399	20240108	130700	219356565	1886	1886	1886	1886	20
400	20240108	130600	219318845	1886	1886	1886	1886	3
401	20240108	130500	219313187	1886	1886	1886	1886	7
402	20240108	130400	219299985	1886	1886	1886	1886	1
403	20240108	130300	219298099	1887	1887	1887	1887	201
404	20240108	130200	218918812	1887	1887	1887	1887	0
405	20240108	130100	218918812	1887	1887	1887	1887	0
406	20240108	130000	218918812	1887	1887	1887	1887	215
407	20240108	125900	218513107	1889	1889	1889	1889	50
408	20240108	125800	218418657	1887	1889	1889	1887	108
409	20240108	125700	218214665	1888	1888	1888	1888	0
410	20240108	125600	218214665	1888	1888	1888	1888	0
411	20240108	125500	218214665	1888	1888	1888	1888	0
412	20240108	125400	218214665	1888	1888	1888	1888	0
413	20240108	125300	218214665	1888	1888	1888	1888	0
414	20240108	125200	218214665	1888	1888	1888	1888	0
415	20240108	125100	218214665	1888	1888	1888	1888	0
416	20240108	125000	218214665	1888	1888	1889	1888	4648
417	20240108	124900	209436496	1887	1887	1887	1887	0
418	20240108	124800	209436496	1887	1886	1887	1886	180
419	20240108	124700	209096860	1886	1886	1886	1886	0
420	20240108	124600	209096860	1886	1886	1886	1886	0
421	20240108	124500	209096860	1886	1886	1886	1886	5
422	20240108	124400	209087430	1887	1887	1887	1887	0
423	20240108	124300	209087430	1887	1886	1887	1886	512
424	20240108	124200	208121398	1887	1887	1887	1887	44
425	20240108	124100	208038370	1885	1885	1885	1885	0
426	20240108	124000	208038370	1885	1885	1885	1885	0
427	20240108	123900	208038370	1885	1885	1885	1885	0
428	20240108	123800	208038370	1885	1886	1886	1885	974
429	20240108	123700	206201906	1887	1886	1887	1886	1410
430	20240108	123600	203541436	1886	1885	1886	1885	3051
431	20240108	123500	197788921	1885	1885	1885	1885	416
432	20240108	123400	197004761	1885	1885	1885	1885	610
433	20240108	123300	195854911	1885	1885	1885	1885	300
434	20240108	123200	195289411	1885	1885	1885	1885	0
435	20240108	123100	195289411	1885	1886	1886	1885	2
436	20240108	123000	195285640	1886	1886	1886	1886	0
437	20240108	122900	195285640	1886	1886	1886	1886	1
438	20240108	122800	195283754	1884	1884	1884	1884	0
439	20240108	122700	195283754	1884	1884	1884	1884	0
440	20240108	122600	195283754	1884	1884	1884	1884	0
441	20240108	122500	195283754	1884	1884	1884	1884	0
442	20240108	122400	195283754	1884	1884	1884	1884	17
443	20240108	122300	195251726	1884	1884	1884	1884	20
444	20240108	122200	195214046	1884	1884	1884	1884	540
445	20240108	122100	194196686	1884	1884	1884	1884	26
446	20240108	122000	194147702	1884	1883	1884	1883	585
447	20240108	121900	193045578	1883	1880	1883	1880	136
448	20240108	121800	192789493	1880	1880	1880	1880	1
449	20240108	121700	192787613	1880	1880	1880	1880	31
450	20240108	121600	192729333	1880	1880	1880	1880	0
451	20240108	121500	192729333	1880	1880	1880	1880	4
452	20240108	121400	192721813	1880	1880	1880	1880	13
453	20240108	121300	192697373	1880	1883	1883	1880	105
454	20240108	121200	192499949	1883	1883	1883	1883	39
455	20240108	121100	192426512	1880	1880	1880	1880	0
456	20240108	121000	192426512	1880	1880	1880	1880	3
457	20240108	120900	192420872	1880	1880	1880	1880	3
458	20240108	120800	192415232	1883	1882	1883	1882	84
459	20240108	120700	192257072	1882	1882	1882	1882	0
460	20240108	120600	192257072	1882	1882	1882	1882	1
461	20240108	120500	192255190	1880	1880	1880	1880	1
462	20240108	120400	192253310	1880	1880	1880	1880	8
463	20240108	120300	192238270	1882	1881	1882	1881	30
464	20240108	120200	192181817	1881	1880	1881	1880	206
465	20240108	120100	191794530	1880	1880	1880	1880	3
466	20240108	120000	191788890	1880	1880	1880	1880	1
467	20240108	115900	191787010	1880	1880	1880	1880	36
468	20240108	115800	191719330	1883	1883	1883	1883	0
469	20240108	115700	191719330	1883	1883	1883	1883	1000
470	20240108	115600	189836330	1883	1883	1883	1883	0
471	20240108	115500	189836330	1883	1883	1883	1883	0
472	20240108	115400	189836330	1883	1883	1883	1883	0
473	20240108	115300	189836330	1883	1883	1883	1883	2
474	20240108	115200	189832564	1884	1884	1884	1884	0
475	20240108	115100	189832564	1884	1884	1884	1884	0
476	20240108	115000	189832564	1884	1884	1884	1884	0
477	20240108	114900	189832564	1884	1884	1884	1884	0
478	20240108	114800	189832564	1884	1884	1884	1884	0
479	20240108	114700	189832564	1884	1884	1884	1884	0
480	20240108	114600	189832564	1884	1884	1884	1884	0
481	20240108	114500	189832564	1884	1884	1884	1884	0
482	20240108	114400	189832564	1884	1884	1884	1884	1
483	20240108	114300	189830680	1875	1875	1875	1875	4906
484	20240108	114200	180631930	1876	1877	1877	1876	1089
485	20240108	114100	178588776	1876	1882	1882	1876	400
486	20240108	114000	177837516	1888	1888	1888	1888	0
487	20240108	113900	177837516	1888	1888	1888	1888	0
488	20240108	113800	177837516	1888	1888	1888	1888	0
489	20240108	113700	177837516	1888	1888	1888	1888	0
490	20240108	113600	177837516	1888	1888	1888	1888	0
491	20240108	113500	177837516	1888	1888	1888	1888	10
492	20240108	113400	177818636	1889	1889	1889	1889	0
493	20240108	113300	177818636	1889	1889	1889	1889	0
494	20240108	113200	177818636	1889	1889	1889	1889	0
495	20240108	113100	177818636	1889	1889	1889	1889	0
496	20240108	113000	177818636	1889	1889	1889	1889	0
497	20240108	112900	177818636	1889	1889	1889	1889	0
498	20240108	112800	177818636	1889	1889	1889	1889	0
499	20240108	112700	177818636	1889	1889	1889	1889	0
500	20240108	112600	177818636	1889	1889	1889	1889	0
501	20240108	112500	177818636	1889	1889	1889	1889	0
502	20240108	112400	177818636	1889	1889	1889	1889	0
503	20240108	112300	177818636	1889	1889	1889	1889	2
504	20240108	112200	177814858	1889	1889	1889	1889	0
505	20240108	112100	177814858	1889	1889	1889	1889	0
506	20240108	112000	177814858	1889	1889	1889	1889	0
507	20240108	111900	177814858	1889	1880	1889	1880	4345
508	20240108	111800	169638272	1881	1881	1881	1881	519
509	20240108	111700	168662033	1887	1887	1887	1887	200
510	20240108	111600	168284633	1887	1887	1887	1887	700
511	20240108	111500	166963733	1880	1880	1880	1880	0
512	20240108	111400	166963733	1880	1880	1880	1880	1
513	20240108	111300	166961853	1880	1880	1880	1880	0
514	20240108	111200	166961853	1880	1880	1880	1880	1
515	20240108	111100	166959973	1880	1884	1884	1880	950
516	20240108	111000	165173346	1885	1887	1887	1885	191
517	20240108	110900	164813137	1887	1887	1890	1887	65
518	20240108	110800	164690407	1887	1887	1887	1887	1039
519	20240108	110700	162729814	1887	1887	1887	1887	37
520	20240108	110600	162659995	1887	1891	1891	1887	47
521	20240108	110500	162571266	1891	1888	1891	1887	985
522	20240108	110400	160711563	1892	1892	1892	1892	0
523	20240108	110300	160711563	1892	1892	1892	1892	0
524	20240108	110200	160711563	1892	1892	1892	1892	0
525	20240108	110100	160711563	1892	1893	1893	1892	137
526	20240108	110000	160452329	1892	1895	1895	1892	590
527	20240108	105900	159335839	1895	1894	1895	1894	830
528	20240108	105800	157763427	1894	1892	1894	1891	4540
529	20240108	105700	149171826	1892	1891	1892	1891	1952
530	20240108	105600	145479852	1890	1890	1890	1890	965
531	20240108	105500	143656002	1890	1890	1890	1890	830
532	20240108	105400	142087302	1890	1890	1890	1890	110
533	20240108	105300	141879402	1889	1890	1890	1889	620
534	20240108	105200	140707610	1890	1890	1890	1890	500
535	20240108	105100	139762610	1890	1890	1890	1890	10
536	20240108	105000	139743710	1890	1890	1890	1890	0
537	20240108	104900	139743710	1890	1890	1890	1890	83
538	20240108	104800	139586840	1891	1891	1891	1891	0
539	20240108	104700	139586840	1891	1891	1891	1891	134
540	20240108	104600	139333446	1892	1890	1892	1890	5153
541	20240108	104500	129591724	1889	1885	1889	1885	3590
542	20240108	104400	122815502	1885	1885	1885	1885	0
543	20240108	104300	122815502	1885	1885	1885	1885	1894
544	20240108	104200	119245312	1886	1886	1886	1886	0
545	20240108	104100	119245312	1886	1886	1886	1886	1
546	20240108	104000	119243426	1880	1878	1880	1878	3102
547	20240108	103900	113411706	1878	1875	1878	1874	1102
548	20240108	103800	111344139	1875	1875	1875	1875	100
549	20240108	103700	111156639	1879	1879	1879	1879	274
550	20240108	103600	110641793	1879	1879	1879	1879	860
551	20240108	103500	109025853	1878	1878	1878	1878	269
552	20240108	103400	108520671	1875	1875	1875	1875	0
553	20240108	103300	108520671	1875	1875	1875	1875	39
554	20240108	103200	108447546	1875	1875	1875	1875	0
555	20240108	103100	108447546	1875	1875	1875	1875	1
556	20240108	103000	108445671	1875	1875	1878	1875	519
557	20240108	102900	107471046	1877	1874	1877	1874	2
558	20240108	102800	107467295	1874	1877	1877	1874	35
559	20240108	102700	107401702	1874	1874	1874	1874	0
560	20240108	102600	107401702	1874	1874	1874	1874	0
561	20240108	102500	107401702	1874	1874	1874	1873	849
562	20240108	102400	105810677	1878	1878	1878	1878	301
563	20240108	102300	105245399	1878	1878	1878	1878	0
564	20240108	102200	105245399	1878	1878	1878	1878	0
565	20240108	102100	105245399	1878	1878	1878	1878	27
566	20240108	102000	105194693	1878	1878	1878	1878	0
567	20240108	101900	105194693	1878	1878	1878	1878	7
568	20240108	101800	105181547	1878	1878	1878	1878	6
569	20240108	101700	105170279	1878	1879	1879	1878	160
570	20240108	101600	104869759	1880	1880	1880	1880	0
571	20240108	101500	104869759	1880	1880	1880	1880	0
572	20240108	101400	104869759	1880	1880	1880	1880	0
573	20240108	101300	104869759	1880	1879	1880	1879	24
574	20240108	101200	104824657	1879	1879	1879	1879	3
575	20240108	101100	104819020	1879	1878	1879	1878	60
576	20240108	101000	104706300	1878	1878	1878	1878	20
577	20240108	100900	104668740	1879	1879	1879	1879	549
578	20240108	100800	103637169	1879	1878	1879	1878	2
579	20240108	100700	103633412	1880	1880	1880	1880	0
580	20240108	100600	103633412	1880	1880	1880	1880	0
581	20240108	100500	103633412	1880	1880	1880	1880	0
582	20240108	100400	103633412	1880	1880	1880	1880	1
583	20240108	100300	103631532	1878	1878	1878	1878	0
584	20240108	100200	103631532	1878	1878	1878	1878	10
585	20240108	100100	103612752	1878	1878	1878	1878	2
586	20240108	100000	103608996	1878	1878	1878	1878	199
587	20240108	095900	103235274	1879	1878	1879	1878	1220
588	20240108	095800	100943911	1878	1878	1878	1878	178
589	20240108	095700	100609627	1878	1878	1878	1878	0
590	20240108	095600	100609627	1878	1878	1878	1878	0
591	20240108	095500	100609627	1878	1870	1878	1868	985
592	20240108	095400	98769578	1878	1878	1878	1878	0
593	20240108	095300	98769578	1878	1878	1878	1878	2
594	20240108	095200	98765822	1878	1878	1878	1878	16
595	20240108	095100	98735774	1869	1869	1869	1869	1
596	20240108	095000	98733905	1868	1868	1868	1868	550
597	20240108	094900	97706505	1868	1869	1869	1868	543
598	20240108	094800	96692043	1879	1879	1879	1879	0
599	20240108	094700	96692043	1879	1879	1879	1879	1
600	20240108	094600	96690164	1870	1870	1870	1870	0
601	20240108	094500	96690164	1870	1876	1876	1870	5544
602	20240108	094400	86316028	1876	1877	1880	1876	395
603	20240108	094300	85574519	1879	1876	1879	1876	15
604	20240108	094200	85546349	1879	1880	1880	1879	128
605	20240108	094100	85305832	1880	1879	1880	1879	20
606	20240108	094000	85268240	1880	1876	1880	1876	144
607	20240108	093900	84997631	1876	1876	1876	1876	64
608	20240108	093800	84877567	1876	1879	1879	1876	648
609	20240108	093700	83660463	1880	1881	1881	1879	385
610	20240108	093600	82936672	1886	1886	1886	1886	0
611	20240108	093500	82936672	1886	1886	1886	1886	1
612	20240108	093400	82934786	1880	1883	1883	1880	763
613	20240108	093300	81499317	1885	1885	1885	1885	787
614	20240108	093200	80015822	1885	1885	1885	1885	0
615	20240108	093100	80015822	1885	1885	1885	1885	300
616	20240108	093000	79450322	1885	1889	1889	1885	300
617	20240108	092900	78883654	1889	1889	1889	1885	1270
618	20240108	092800	76485021	1889	1886	1889	1886	137
619	20240108	092700	76226243	1886	1886	1890	1886	1501
620	20240108	092600	73395353	1886	1886	1886	1886	45
621	20240108	092500	73310483	1886	1886	1886	1886	45
622	20240108	092400	73225613	1891	1887	1891	1887	1069
623	20240108	092300	71206571	1889	1885	1889	1885	164
624	20240108	092200	70896962	1890	1890	1890	1890	411
625	20240108	092100	70120172	1887	1887	1887	1887	436
626	20240108	092000	69297440	1890	1887	1890	1887	2145
627	20240108	091900	65245841	1887	1880	1887	1880	2026
628	20240108	091800	61425668	1876	1879	1882	1876	5499
629	20240108	091700	51097432	1882	1883	1883	1882	1184
630	20240108	091600	48868053	1883	1883	1883	1879	1640
631	20240108	091500	45783341	1885	1885	1885	1885	15
632	20240108	091400	45755066	1883	1886	1886	1883	223
633	20240108	091300	45334869	1886	1883	1887	1883	2020
634	20240108	091200	41530591	1883	1883	1883	1883	51
635	20240108	091100	41434558	1883	1880	1884	1880	585
636	20240108	091000	40332980	1881	1874	1881	1874	2724
637	20240108	090900	35219135	1875	1870	1875	1870	109
638	20240108	090800	35015300	1870	1874	1874	1870	3494
639	20240108	090700	28479662	1875	1875	1875	1875	1
640	20240108	090600	28477787	1876	1875	1876	1875	332
641	20240108	090500	27855285	1875	1870	1875	1870	356
642	20240108	090400	27188407	1870	1870	1871	1870	2328
643	20240108	090300	22835045	1870	1866	1870	1866	393
644	20240108	090200	22100874	1857	1857	1857	1857	2130
645	20240108	090100	18145464	1858	1868	1870	1858	4035
646	20240108	090000	10648114	1867	1857	1867	1857	5733