KissMeData/340440/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	211800	50144235	1864	1864	1864	1864	159
3	20240104	211700	50144235	1864	1864	1864	1864	0
4	20240104	211600	50144235	1864	1864	1864	1864	0
5	20240104	211500	50144235	1864	1864	1864	1864	0
6	20240104	211400	50144235	1864	1864	1864	1864	0
7	20240104	211300	50144235	1864	1864	1864	1864	0
8	20240104	211200	50144235	1864	1864	1864	1864	0
9	20240104	211100	50144235	1864	1864	1864	1864	0
10	20240104	211000	50144235	1864	1864	1864	1864	0
11	20240104	210900	50144235	1864	1864	1864	1864	0
12	20240104	210800	50144235	1864	1864	1864	1864	0
13	20240104	210700	50144235	1864	1864	1864	1864	0
14	20240104	210600	50144235	1864	1864	1864	1864	0
15	20240104	210500	50144235	1864	1864	1864	1864	0
16	20240104	210400	50144235	1864	1864	1864	1864	0
17	20240104	210300	50144235	1864	1864	1864	1864	0
18	20240104	210200	50144235	1864	1864	1864	1864	0
19	20240104	210100	50144235	1864	1864	1864	1864	0
20	20240104	210000	50144235	1864	1864	1864	1864	0
21	20240104	205900	50144235	1864	1864	1864	1864	0
22	20240104	205800	50144235	1864	1864	1864	1864	0
23	20240104	205700	50144235	1864	1864	1864	1864	0
24	20240104	205600	50144235	1864	1864	1864	1864	0
25	20240104	205500	50144235	1864	1864	1864	1864	0
26	20240104	205400	50144235	1864	1864	1864	1864	0
27	20240104	205300	50144235	1864	1864	1864	1864	0
28	20240104	205200	50144235	1864	1864	1864	1864	0
29	20240104	205100	50144235	1864	1864	1864	1864	0
30	20240104	205000	50144235	1864	1864	1864	1864	0
31	20240104	204900	50144235	1864	1864	1864	1864	0
32	20240104	204800	50144235	1864	1864	1864	1864	159
33	20240104	204700	50144235	1864	1864	1864	1864	0
34	20240104	204600	50144235	1864	1864	1864	1864	0
35	20240104	204500	50144235	1864	1864	1864	1864	0
36	20240104	204400	50144235	1864	1864	1864	1864	0
37	20240104	204300	50144235	1864	1864	1864	1864	0
38	20240104	204200	50144235	1864	1864	1864	1864	0
39	20240104	204100	50144235	1864	1864	1864	1864	0
40	20240104	204000	50144235	1864	1864	1864	1864	0
41	20240104	203900	50144235	1864	1864	1864	1864	0
42	20240104	203800	50144235	1864	1864	1864	1864	0
43	20240104	203700	50144235	1864	1864	1864	1864	0
44	20240104	203600	50144235	1864	1864	1864	1864	0
45	20240104	203500	50144235	1864	1864	1864	1864	0
46	20240104	203400	50144235	1864	1864	1864	1864	0
47	20240104	203300	50144235	1864	1864	1864	1864	0
48	20240104	203200	50144235	1864	1864	1864	1864	0
49	20240104	203100	50144235	1864	1864	1864	1864	0
50	20240104	203000	50144235	1864	1864	1864	1864	0
51	20240104	202900	50144235	1864	1864	1864	1864	0
52	20240104	202800	50144235	1864	1864	1864	1864	0
53	20240104	202700	50144235	1864	1864	1864	1864	0
54	20240104	202600	50144235	1864	1864	1864	1864	0
55	20240104	202500	50144235	1864	1864	1864	1864	0
56	20240104	202400	50144235	1864	1864	1864	1864	0
57	20240104	202300	50144235	1864	1864	1864	1864	0
58	20240104	202200	50144235	1864	1864	1864	1864	0
59	20240104	202100	50144235	1864	1864	1864	1864	0
60	20240104	202000	50144235	1864	1864	1864	1864	0
61	20240104	201900	50144235	1864	1864	1864	1864	0
62	20240104	201800	50144235	1864	1864	1864	1864	159
63	20240104	201700	50144235	1864	1864	1864	1864	0
64	20240104	201600	50144235	1864	1864	1864	1864	0
65	20240104	201500	50144235	1864	1864	1864	1864	0
66	20240104	201400	50144235	1864	1864	1864	1864	0
67	20240104	201300	50144235	1864	1864	1864	1864	0
68	20240104	201200	50144235	1864	1864	1864	1864	0
69	20240104	201100	50144235	1864	1864	1864	1864	0
70	20240104	201000	50144235	1864	1864	1864	1864	0
71	20240104	200900	50144235	1864	1864	1864	1864	0
72	20240104	200800	50144235	1864	1864	1864	1864	0
73	20240104	200700	50144235	1864	1864	1864	1864	0
74	20240104	200600	50144235	1864	1864	1864	1864	0
75	20240104	200500	50144235	1864	1864	1864	1864	0
76	20240104	200400	50144235	1864	1864	1864	1864	0
77	20240104	200300	50144235	1864	1864	1864	1864	0
78	20240104	200200	50144235	1864	1864	1864	1864	0
79	20240104	200100	50144235	1864	1864	1864	1864	0
80	20240104	200000	50144235	1864	1864	1864	1864	0
81	20240104	195900	50144235	1864	1864	1864	1864	0
82	20240104	195800	50144235	1864	1864	1864	1864	0
83	20240104	195700	50144235	1864	1864	1864	1864	0
84	20240104	195600	50144235	1864	1864	1864	1864	0
85	20240104	195500	50144235	1864	1864	1864	1864	0
86	20240104	195400	50144235	1864	1864	1864	1864	0
87	20240104	195300	50144235	1864	1864	1864	1864	0
88	20240104	195200	50144235	1864	1864	1864	1864	0
89	20240104	195100	50144235	1864	1864	1864	1864	0
90	20240104	195000	50144235	1864	1864	1864	1864	0
91	20240104	194900	50144235	1864	1864	1864	1864	0
92	20240104	194800	50144235	1864	1864	1864	1864	159
93	20240104	194700	50144235	1864	1864	1864	1864	0
94	20240104	194600	50144235	1864	1864	1864	1864	0
95	20240104	194500	50144235	1864	1864	1864	1864	0
96	20240104	194400	50144235	1864	1864	1864	1864	0
97	20240104	194300	50144235	1864	1864	1864	1864	0
98	20240104	194200	50144235	1864	1864	1864	1864	0
99	20240104	194100	50144235	1864	1864	1864	1864	0
100	20240104	194000	50144235	1864	1864	1864	1864	0
101	20240104	193900	50144235	1864	1864	1864	1864	0
102	20240104	193800	50144235	1864	1864	1864	1864	0
103	20240104	193700	50144235	1864	1864	1864	1864	0
104	20240104	193600	50144235	1864	1864	1864	1864	0
105	20240104	193500	50144235	1864	1864	1864	1864	0
106	20240104	193400	50144235	1864	1864	1864	1864	0
107	20240104	193300	50144235	1864	1864	1864	1864	0
108	20240104	193200	50144235	1864	1864	1864	1864	0
109	20240104	193100	50144235	1864	1864	1864	1864	0
110	20240104	193000	50144235	1864	1864	1864	1864	0
111	20240104	192900	50144235	1864	1864	1864	1864	0
112	20240104	192800	50144235	1864	1864	1864	1864	0
113	20240104	192700	50144235	1864	1864	1864	1864	0
114	20240104	192600	50144235	1864	1864	1864	1864	0
115	20240104	192500	50144235	1864	1864	1864	1864	0
116	20240104	192400	50144235	1864	1864	1864	1864	0
117	20240104	192300	50144235	1864	1864	1864	1864	0
118	20240104	192200	50144235	1864	1864	1864	1864	0
119	20240104	192100	50144235	1864	1864	1864	1864	0
120	20240104	192000	50144235	1864	1864	1864	1864	0
121	20240104	191900	50144235	1864	1864	1864	1864	0
122	20240104	191800	50144235	1864	1864	1864	1864	159
123	20240104	191700	50144235	1864	1864	1864	1864	0
124	20240104	191600	50144235	1864	1864	1864	1864	0
125	20240104	191500	50144235	1864	1864	1864	1864	0
126	20240104	191400	50144235	1864	1864	1864	1864	0
127	20240104	191300	50144235	1864	1864	1864	1864	0
128	20240104	191200	50144235	1864	1864	1864	1864	0
129	20240104	191100	50144235	1864	1864	1864	1864	0
130	20240104	191000	50144235	1864	1864	1864	1864	0
131	20240104	190900	50144235	1864	1864	1864	1864	0
132	20240104	190800	50144235	1864	1864	1864	1864	0
133	20240104	190700	50144235	1864	1864	1864	1864	0
134	20240104	190600	50144235	1864	1864	1864	1864	0
135	20240104	190500	50144235	1864	1864	1864	1864	0
136	20240104	190400	50144235	1864	1864	1864	1864	0
137	20240104	190300	50144235	1864	1864	1864	1864	0
138	20240104	190200	50144235	1864	1864	1864	1864	0
139	20240104	190100	50144235	1864	1864	1864	1864	0
140	20240104	190000	50144235	1864	1864	1864	1864	0
141	20240104	185900	50144235	1864	1864	1864	1864	0
142	20240104	185800	50144235	1864	1864	1864	1864	0
143	20240104	185700	50144235	1864	1864	1864	1864	0
144	20240104	185600	50144235	1864	1864	1864	1864	0
145	20240104	185500	50144235	1864	1864	1864	1864	0
146	20240104	185400	50144235	1864	1864	1864	1864	0
147	20240104	185300	50144235	1864	1864	1864	1864	0
148	20240104	185200	50144235	1864	1864	1864	1864	0
149	20240104	185100	50144235	1864	1864	1864	1864	0
150	20240104	185000	50144235	1864	1864	1864	1864	0
151	20240104	184900	50144235	1864	1864	1864	1864	0
152	20240104	184800	50144235	1864	1864	1864	1864	159
153	20240104	184700	50144235	1864	1864	1864	1864	0
154	20240104	184600	50144235	1864	1864	1864	1864	0
155	20240104	184500	50144235	1864	1864	1864	1864	0
156	20240104	184400	50144235	1864	1864	1864	1864	0
157	20240104	184300	50144235	1864	1864	1864	1864	0
158	20240104	184200	50144235	1864	1864	1864	1864	0
159	20240104	184100	50144235	1864	1864	1864	1864	0
160	20240104	184000	50144235	1864	1864	1864	1864	0
161	20240104	183900	50144235	1864	1864	1864	1864	0
162	20240104	183800	50144235	1864	1864	1864	1864	0
163	20240104	183700	50144235	1864	1864	1864	1864	0
164	20240104	183600	50144235	1864	1864	1864	1864	0
165	20240104	183500	50144235	1864	1864	1864	1864	0
166	20240104	183400	50144235	1864	1864	1864	1864	0
167	20240104	183300	50144235	1864	1864	1864	1864	0
168	20240104	183200	50144235	1864	1864	1864	1864	0
169	20240104	183100	50144235	1864	1864	1864	1864	0
170	20240104	183000	50144235	1864	1864	1864	1864	0
171	20240104	182900	50144235	1864	1864	1864	1864	0
172	20240104	182800	50144235	1864	1864	1864	1864	0
173	20240104	182700	50144235	1864	1864	1864	1864	0
174	20240104	182600	50144235	1864	1864	1864	1864	0
175	20240104	182500	50144235	1864	1864	1864	1864	0
176	20240104	182400	50144235	1864	1864	1864	1864	0
177	20240104	182300	50144235	1864	1864	1864	1864	0
178	20240104	182200	50144235	1864	1864	1864	1864	0
179	20240104	182100	50144235	1864	1864	1864	1864	0
180	20240104	182000	50144235	1864	1864	1864	1864	0
181	20240104	181900	50144235	1864	1864	1864	1864	0
182	20240104	181800	50144235	1864	1864	1864	1864	159
183	20240104	181700	50144235	1864	1864	1864	1864	0
184	20240104	181600	50144235	1864	1864	1864	1864	0
185	20240104	181500	50144235	1864	1864	1864	1864	0
186	20240104	181400	50144235	1864	1864	1864	1864	0
187	20240104	181300	50144235	1864	1864	1864	1864	0
188	20240104	181200	50144235	1864	1864	1864	1864	0
189	20240104	181100	50144235	1864	1864	1864	1864	0
190	20240104	181000	50144235	1864	1864	1864	1864	0
191	20240104	180900	50144235	1864	1864	1864	1864	0
192	20240104	180800	50144235	1864	1864	1864	1864	0
193	20240104	180700	50144235	1864	1864	1864	1864	0
194	20240104	180600	50144235	1864	1864	1864	1864	0
195	20240104	180500	50144235	1864	1864	1864	1864	0
196	20240104	180400	50144235	1864	1864	1864	1864	0
197	20240104	180300	50144235	1864	1864	1864	1864	0
198	20240104	180200	50144235	1864	1864	1864	1864	0
199	20240104	180100	50144235	1864	1864	1864	1864	0
200	20240104	180000	50144235	1864	1864	1864	1864	0
201	20240104	175900	50144235	1864	1864	1864	1864	0
202	20240104	175800	50144235	1864	1864	1864	1864	0
203	20240104	175700	50144235	1864	1864	1864	1864	0
204	20240104	175600	50144235	1864	1864	1864	1864	0
205	20240104	175500	50144235	1864	1864	1864	1864	0
206	20240104	175400	50144235	1864	1864	1864	1864	0
207	20240104	175300	50144235	1864	1864	1864	1864	0
208	20240104	175200	50144235	1864	1864	1864	1864	0
209	20240104	175100	50144235	1864	1864	1864	1864	0
210	20240104	175000	50144235	1864	1864	1864	1864	0
211	20240104	174900	50144235	1864	1864	1864	1864	0
212	20240104	174800	50144235	1864	1864	1864	1864	159
213	20240104	174700	50144235	1864	1864	1864	1864	0
214	20240104	174600	50144235	1864	1864	1864	1864	0
215	20240104	174500	50144235	1864	1864	1864	1864	0
216	20240104	174400	50144235	1864	1864	1864	1864	0
217	20240104	174300	50144235	1864	1864	1864	1864	0
218	20240104	174200	50144235	1864	1864	1864	1864	0
219	20240104	174100	50144235	1864	1864	1864	1864	0
220	20240104	174000	50144235	1864	1864	1864	1864	0
221	20240104	173900	50144235	1864	1864	1864	1864	0
222	20240104	173800	50144235	1864	1864	1864	1864	0
223	20240104	173700	50144235	1864	1864	1864	1864	0
224	20240104	173600	50144235	1864	1864	1864	1864	0
225	20240104	173500	50144235	1864	1864	1864	1864	0
226	20240104	173400	50144235	1864	1864	1864	1864	0
227	20240104	173300	50144235	1864	1864	1864	1864	0
228	20240104	173200	50144235	1864	1864	1864	1864	0
229	20240104	173100	50144235	1864	1864	1864	1864	0
230	20240104	173000	50144235	1864	1864	1864	1864	0
231	20240104	172900	50144235	1864	1864	1864	1864	0
232	20240104	172800	50144235	1864	1864	1864	1864	0
233	20240104	172700	50144235	1864	1864	1864	1864	0
234	20240104	172600	50144235	1864	1864	1864	1864	0
235	20240104	172500	50144235	1864	1864	1864	1864	0
236	20240104	172400	50144235	1864	1864	1864	1864	0
237	20240104	172300	50144235	1864	1864	1864	1864	0
238	20240104	172200	50144235	1864	1864	1864	1864	0
239	20240104	172100	50144235	1864	1864	1864	1864	0
240	20240104	172000	50144235	1864	1864	1864	1864	0
241	20240104	171900	50144235	1864	1864	1864	1864	0
242	20240104	171800	50144235	1864	1864	1864	1864	159
243	20240104	171700	50144235	1864	1864	1864	1864	0
244	20240104	171600	50144235	1864	1864	1864	1864	0
245	20240104	171500	50144235	1864	1864	1864	1864	0
246	20240104	171400	50144235	1864	1864	1864	1864	0
247	20240104	171300	50144235	1864	1864	1864	1864	0
248	20240104	171200	50144235	1864	1864	1864	1864	0
249	20240104	171100	50144235	1864	1864	1864	1864	0
250	20240104	171000	50144235	1864	1864	1864	1864	0
251	20240104	170900	50144235	1864	1864	1864	1864	0
252	20240104	170800	50144235	1864	1864	1864	1864	0
253	20240104	170700	50144235	1864	1864	1864	1864	0
254	20240104	170600	50144235	1864	1864	1864	1864	0
255	20240104	170500	50144235	1864	1864	1864	1864	0
256	20240104	170400	50144235	1864	1864	1864	1864	0
257	20240104	170300	50144235	1864	1864	1864	1864	0
258	20240104	170200	50144235	1864	1864	1864	1864	0
259	20240104	170100	50144235	1864	1864	1864	1864	0
260	20240104	170000	50144235	1864	1864	1864	1864	0
261	20240104	165900	50144235	1864	1864	1864	1864	0
262	20240104	165800	50144235	1864	1864	1864	1864	0
263	20240104	165700	50144235	1864	1864	1864	1864	0
264	20240104	165600	50144235	1864	1864	1864	1864	0
265	20240104	165500	50144235	1864	1864	1864	1864	0
266	20240104	165400	50144235	1864	1864	1864	1864	0
267	20240104	165300	50144235	1864	1864	1864	1864	0
268	20240104	165200	50144235	1864	1864	1864	1864	0
269	20240104	165100	50144235	1864	1864	1864	1864	0
270	20240104	165000	50144235	1864	1864	1864	1864	0
271	20240104	164900	50144235	1864	1864	1864	1864	0
272	20240104	164800	50144235	1864	1864	1864	1864	159
273	20240104	164700	50144235	1864	1864	1864	1864	0
274	20240104	164600	50144235	1864	1864	1864	1864	0
275	20240104	164500	50144235	1864	1864	1864	1864	0
276	20240104	164400	50144235	1864	1864	1864	1864	0
277	20240104	164300	50144235	1864	1864	1864	1864	0
278	20240104	164200	50144235	1864	1864	1864	1864	0
279	20240104	164100	50144235	1864	1864	1864	1864	0
280	20240104	164000	50144235	1864	1864	1864	1864	0
281	20240104	163900	50144235	1864	1864	1864	1864	0
282	20240104	163800	50144235	1864	1864	1864	1864	0
283	20240104	163700	50144235	1864	1864	1864	1864	0
284	20240104	163600	50144235	1864	1864	1864	1864	0
285	20240104	163500	50144235	1864	1864	1864	1864	0
286	20240104	163400	50144235	1864	1864	1864	1864	0
287	20240104	163300	50144235	1864	1864	1864	1864	0
288	20240104	163200	50144235	1864	1864	1864	1864	0
289	20240104	163100	50144235	1864	1864	1864	1864	0
290	20240104	163000	50144235	1864	1864	1864	1864	0
291	20240104	162900	50144235	1864	1864	1864	1864	0
292	20240104	162800	50144235	1864	1864	1864	1864	0
293	20240104	162700	50144235	1864	1864	1864	1864	0
294	20240104	162600	50144235	1864	1864	1864	1864	0
295	20240104	162500	50144235	1864	1864	1864	1864	0
296	20240104	162400	50144235	1864	1864	1864	1864	0
297	20240104	162300	50144235	1864	1864	1864	1864	0
298	20240104	162200	50144235	1864	1864	1864	1864	0
299	20240104	162100	50144235	1864	1864	1864	1864	0
300	20240104	162000	50144235	1864	1864	1864	1864	0
301	20240104	161900	50144235	1864	1864	1864	1864	0
302	20240104	161800	50144235	1864	1864	1864	1864	159
303	20240104	161700	50144235	1864	1864	1864	1864	0
304	20240104	161600	50144235	1864	1864	1864	1864	0
305	20240104	161500	50144235	1864	1864	1864	1864	0
306	20240104	161400	50144235	1864	1864	1864	1864	0
307	20240104	161300	50144235	1864	1864	1864	1864	0
308	20240104	161200	50144235	1864	1864	1864	1864	0
309	20240104	161100	50144235	1864	1864	1864	1864	0
310	20240104	161000	50144235	1864	1864	1864	1864	0
311	20240104	160900	50144235	1864	1864	1864	1864	0
312	20240104	160800	50144235	1864	1864	1864	1864	0
313	20240104	160700	50144235	1864	1864	1864	1864	0
314	20240104	160600	50144235	1864	1864	1864	1864	0
315	20240104	160500	50144235	1864	1864	1864	1864	0
316	20240104	160400	50144235	1864	1864	1864	1864	0
317	20240104	160300	50144235	1864	1864	1864	1864	0
318	20240104	160200	50144235	1864	1864	1864	1864	0
319	20240104	160100	50144235	1864	1864	1864	1864	0
320	20240104	160000	50144235	1864	1864	1864	1864	0
321	20240104	155900	50144235	1864	1864	1864	1864	0
322	20240104	155800	50144235	1864	1864	1864	1864	0
323	20240104	155700	50144235	1864	1864	1864	1864	0
324	20240104	155600	50144235	1864	1864	1864	1864	0
325	20240104	155500	50144235	1864	1864	1864	1864	0
326	20240104	155400	50144235	1864	1864	1864	1864	0
327	20240104	155300	50144235	1864	1864	1864	1864	0
328	20240104	155200	50144235	1864	1864	1864	1864	0
329	20240104	155100	50144235	1864	1864	1864	1864	0
330	20240104	155000	50144235	1864	1864	1864	1864	0
331	20240104	154900	50144235	1864	1864	1864	1864	0
332	20240104	154800	50144235	1864	1864	1864	1864	159
333	20240104	154700	50144235	1864	1864	1864	1864	0
334	20240104	154600	50144235	1864	1864	1864	1864	0
335	20240104	154500	50144235	1864	1864	1864	1864	0
336	20240104	154400	50144235	1864	1864	1864	1864	0
337	20240104	154300	50144235	1864	1864	1864	1864	0
338	20240104	154200	50144235	1864	1864	1864	1864	0
339	20240104	154100	50144235	1864	1864	1864	1864	0
340	20240104	154000	50144235	1864	1864	1864	1864	0
341	20240104	153900	50144235	1864	1864	1864	1864	0
342	20240104	153800	50144235	1864	1864	1864	1864	0
343	20240104	153700	50144235	1864	1864	1864	1864	0
344	20240104	153600	50144235	1864	1864	1864	1864	0
345	20240104	153500	50144235	1864	1864	1864	1864	0
346	20240104	153400	50144235	1864	1864	1864	1864	0
347	20240104	153300	50144235	1864	1864	1864	1864	0
348	20240104	153200	50144235	1864	1864	1864	1864	0
349	20240104	153100	50144235	1864	1864	1864	1864	0
350	20240104	153000	50144235	1864	1864	1864	1864	159
351	20240104	152900	49847859	1863	1863	1863	1863	0
352	20240104	152800	49847859	1863	1863	1863	1863	0
353	20240104	152700	49847859	1863	1863	1863	1863	0
354	20240104	152600	49847859	1863	1863	1863	1863	0
355	20240104	152500	49847859	1863	1863	1863	1863	0
356	20240104	152400	49847859	1863	1863	1863	1863	0
357	20240104	152300	49847859	1863	1863	1863	1863	0
358	20240104	152200	49847859	1863	1863	1863	1863	0
359	20240104	152100	49847859	1863	1863	1863	1863	0
360	20240104	152000	49847859	1863	1863	1863	1863	0
361	20240104	151900	49847859	1863	1863	1863	1863	0
362	20240104	151800	49847859	1863	1863	1863	1863	10
363	20240104	151700	49829229	1863	1864	1864	1863	20
364	20240104	151600	49791950	1851	1851	1851	1851	9
365	20240104	151500	49775291	1852	1852	1852	1852	0
366	20240104	151400	49775291	1852	1852	1852	1852	0
367	20240104	151300	49775291	1852	1852	1852	1852	0
368	20240104	151200	49775291	1852	1852	1852	1852	0
369	20240104	151100	49775291	1852	1852	1852	1852	76
370	20240104	151000	49634539	1852	1852	1852	1852	94
371	20240104	150900	49460451	1852	1852	1852	1852	5
372	20240104	150800	49451191	1852	1850	1852	1850	554
373	20240104	150700	48426183	1850	1851	1851	1850	325
374	20240104	150600	47824796	1851	1851	1851	1851	0
375	20240104	150500	47824796	1851	1851	1851	1851	326
376	20240104	150400	47221370	1851	1851	1851	1851	0
377	20240104	150300	47221370	1851	1851	1851	1851	329
378	20240104	150200	46612391	1851	1851	1851	1851	0
379	20240104	150100	46612391	1851	1851	1851	1851	288
380	20240104	150000	46079303	1852	1852	1852	1852	0
381	20240104	145900	46079303	1852	1852	1852	1852	100
382	20240104	145800	45894103	1852	1852	1852	1852	57
383	20240104	145700	45788539	1852	1852	1852	1852	0
384	20240104	145600	45788539	1852	1850	1852	1850	460
385	20240104	145500	44937326	1851	1851	1851	1851	337
386	20240104	145400	44313539	1851	1852	1852	1851	562
387	20240104	145300	43273047	1852	1852	1852	1852	126
388	20240104	145200	43039695	1853	1853	1853	1853	275
389	20240104	145100	42530120	1856	1856	1856	1856	0
390	20240104	145000	42530120	1856	1856	1856	1856	0
391	20240104	144900	42530120	1856	1855	1856	1853	615
392	20240104	144800	41389643	1855	1855	1855	1855	272
393	20240104	144700	40885083	1855	1855	1855	1855	0
394	20240104	144600	40885083	1855	1855	1855	1855	0
395	20240104	144500	40885083	1855	1855	1855	1855	150
396	20240104	144400	40606833	1855	1855	1855	1855	576
397	20240104	144300	39538353	1856	1856	1856	1856	0
398	20240104	144200	39538353	1856	1856	1856	1856	0
399	20240104	144100	39538353	1856	1856	1856	1856	10
400	20240104	144000	39519793	1856	1856	1856	1856	0
401	20240104	143900	39519793	1856	1856	1856	1856	18
402	20240104	143800	39486385	1856	1856	1856	1856	458
403	20240104	143700	38636337	1857	1857	1857	1857	8
404	20240104	143600	38621481	1856	1856	1856	1856	0
405	20240104	143500	38621481	1856	1856	1856	1856	0
406	20240104	143400	38621481	1856	1856	1856	1856	339
407	20240104	143300	37992297	1857	1857	1857	1857	388
408	20240104	143200	37271781	1857	1858	1858	1857	939
409	20240104	143100	35527835	1858	1858	1858	1858	410
410	20240104	143000	34766055	1859	1859	1859	1859	0
411	20240104	142900	34766055	1859	1859	1859	1859	0
412	20240104	142800	34766055	1859	1859	1859	1859	582
413	20240104	142700	33684117	1860	1860	1860	1860	0
414	20240104	142600	33684117	1860	1860	1860	1860	0
415	20240104	142500	33684117	1860	1860	1860	1860	0
416	20240104	142400	33684117	1860	1860	1860	1860	1
417	20240104	142300	33682257	1860	1860	1860	1860	0
418	20240104	142200	33682257	1860	1860	1860	1860	0
419	20240104	142100	33682257	1860	1860	1860	1860	0
420	20240104	142000	33682257	1860	1860	1860	1860	1
421	20240104	141900	33680397	1859	1859	1859	1859	0
422	20240104	141800	33680397	1859	1859	1859	1859	0
423	20240104	141700	33680397	1859	1859	1859	1859	0
424	20240104	141600	33680397	1859	1859	1859	1859	0
425	20240104	141500	33680397	1859	1859	1859	1859	0
426	20240104	141400	33680397	1859	1859	1859	1859	0
427	20240104	141300	33680397	1859	1859	1859	1859	0
428	20240104	141200	33680397	1859	1859	1859	1859	0
429	20240104	141100	33680397	1859	1859	1859	1859	0
430	20240104	141000	33680397	1859	1859	1859	1859	0
431	20240104	140900	33680397	1859	1859	1859	1859	0
432	20240104	140800	33680397	1859	1859	1859	1859	0
433	20240104	140700	33680397	1859	1859	1859	1859	0
434	20240104	140600	33680397	1859	1859	1859	1859	0
435	20240104	140500	33680397	1859	1859	1859	1859	0
436	20240104	140400	33680397	1859	1859	1859	1859	0
437	20240104	140300	33680397	1859	1859	1859	1859	52
438	20240104	140200	33583729	1860	1860	1860	1860	0
439	20240104	140100	33583729	1860	1860	1860	1860	0
440	20240104	140000	33583729	1860	1860	1860	1860	0
441	20240104	135900	33583729	1860	1860	1860	1860	0
442	20240104	135800	33583729	1860	1860	1860	1860	0
443	20240104	135700	33583729	1860	1860	1860	1860	0
444	20240104	135600	33583729	1860	1860	1860	1860	0
445	20240104	135500	33583729	1860	1860	1860	1860	0
446	20240104	135400	33583729	1860	1860	1860	1860	0
447	20240104	135300	33583729	1860	1860	1860	1860	0
448	20240104	135200	33583729	1860	1860	1860	1860	0
449	20240104	135100	33583729	1860	1860	1860	1860	0
450	20240104	135000	33583729	1860	1860	1860	1860	0
451	20240104	134900	33583729	1860	1860	1860	1860	0
452	20240104	134800	33583729	1860	1860	1860	1860	0
453	20240104	134700	33583729	1860	1860	1860	1860	0
454	20240104	134600	33583729	1860	1860	1860	1860	1
455	20240104	134500	33581869	1858	1858	1858	1858	0
456	20240104	134400	33581869	1858	1858	1858	1858	10
457	20240104	134300	33563289	1860	1860	1860	1860	107
458	20240104	134200	33364269	1860	1860	1860	1860	0
459	20240104	134100	33364269	1860	1860	1860	1860	0
460	20240104	134000	33364269	1860	1860	1860	1860	0
461	20240104	133900	33364269	1860	1860	1860	1860	20
462	20240104	133800	33327069	1860	1860	1860	1860	0
463	20240104	133700	33327069	1860	1860	1860	1860	0
464	20240104	133600	33327069	1860	1860	1860	1860	0
465	20240104	133500	33327069	1860	1860	1860	1860	1
466	20240104	133400	33325209	1859	1859	1859	1859	0
467	20240104	133300	33325209	1859	1859	1859	1859	0
468	20240104	133200	33325209	1859	1860	1860	1859	894
469	20240104	133100	31663126	1860	1860	1860	1860	0
470	20240104	133000	31663126	1860	1860	1860	1860	0
471	20240104	132900	31663126	1860	1860	1860	1860	1400
472	20240104	132800	29059126	1862	1862	1862	1862	474
473	20240104	132700	28176538	1861	1861	1861	1861	0
474	20240104	132600	28176538	1861	1861	1861	1861	0
475	20240104	132500	28176538	1861	1861	1861	1861	0
476	20240104	132400	28176538	1861	1861	1861	1861	0
477	20240104	132300	28176538	1861	1861	1861	1861	11
478	20240104	132200	28156067	1861	1867	1867	1861	301
479	20240104	132100	27595900	1861	1861	1861	1861	0
480	20240104	132000	27595900	1861	1861	1861	1861	0
481	20240104	131900	27595900	1861	1861	1861	1861	0
482	20240104	131800	27595900	1861	1861	1861	1861	0
483	20240104	131700	27595900	1861	1861	1861	1861	34
484	20240104	131600	27532626	1860	1860	1860	1860	0
485	20240104	131500	27532626	1860	1860	1860	1860	0
486	20240104	131400	27532626	1860	1860	1860	1860	0
487	20240104	131300	27532626	1860	1860	1860	1860	0
488	20240104	131200	27532626	1860	1860	1860	1860	0
489	20240104	131100	27532626	1860	1860	1860	1860	0
490	20240104	131000	27532626	1860	1860	1860	1860	0
491	20240104	130900	27532626	1860	1860	1860	1860	3
492	20240104	130800	27527046	1861	1861	1861	1861	0
493	20240104	130700	27527046	1861	1861	1861	1861	0
494	20240104	130600	27527046	1861	1861	1861	1861	0
495	20240104	130500	27527046	1861	1861	1861	1861	10
496	20240104	130400	27508436	1861	1861	1861	1861	0
497	20240104	130300	27508436	1861	1861	1861	1861	0
498	20240104	130200	27508436	1861	1861	1861	1861	20
499	20240104	130100	27471216	1860	1860	1860	1860	0
500	20240104	130000	27471216	1860	1860	1860	1860	0
501	20240104	125900	27471216	1860	1860	1860	1860	0
502	20240104	125800	27471216	1860	1860	1860	1860	0
503	20240104	125700	27471216	1860	1860	1860	1860	0
504	20240104	125600	27471216	1860	1860	1860	1860	0
505	20240104	125500	27471216	1860	1860	1860	1860	0
506	20240104	125400	27471216	1860	1860	1860	1860	0
507	20240104	125300	27471216	1860	1860	1860	1860	0
508	20240104	125200	27471216	1860	1860	1860	1860	0
509	20240104	125100	27471216	1860	1860	1860	1860	0
510	20240104	125000	27471216	1860	1860	1860	1860	33
511	20240104	124900	27409836	1860	1860	1860	1860	44
512	20240104	124800	27327996	1860	1860	1860	1860	152
513	20240104	124700	27045276	1860	1860	1860	1860	0
514	20240104	124600	27045276	1860	1860	1860	1860	0
515	20240104	124500	27045276	1860	1860	1860	1860	0
516	20240104	124400	27045276	1860	1860	1860	1860	0
517	20240104	124300	27045276	1860	1860	1860	1860	1
518	20240104	124200	27043416	1860	1860	1860	1860	0
519	20240104	124100	27043416	1860	1860	1860	1860	3
520	20240104	124000	27037836	1860	1860	1860	1860	0
521	20240104	123900	27037836	1860	1859	1860	1859	249
522	20240104	123800	26574767	1860	1860	1860	1860	0
523	20240104	123700	26574767	1860	1860	1860	1860	0
524	20240104	123600	26574767	1860	1860	1860	1860	0
525	20240104	123500	26574767	1860	1860	1860	1860	0
526	20240104	123400	26574767	1860	1860	1860	1860	0
527	20240104	123300	26574767	1860	1860	1860	1860	0
528	20240104	123200	26574767	1860	1860	1860	1860	122
529	20240104	123100	26347847	1860	1860	1860	1860	0
530	20240104	123000	26347847	1860	1860	1860	1860	0
531	20240104	122900	26347847	1860	1860	1860	1860	0
532	20240104	122800	26347847	1860	1860	1860	1860	0
533	20240104	122700	26347847	1860	1860	1860	1860	0
534	20240104	122600	26347847	1860	1860	1860	1860	0
535	20240104	122500	26347847	1860	1860	1860	1860	0
536	20240104	122400	26347847	1860	1860	1860	1860	0
537	20240104	122300	26347847	1860	1860	1860	1860	0
538	20240104	122200	26347847	1860	1860	1860	1860	0
539	20240104	122100	26347847	1860	1860	1860	1860	0
540	20240104	122000	26347847	1860	1860	1860	1860	100
541	20240104	121900	26161847	1860	1860	1860	1860	0
542	20240104	121800	26161847	1860	1860	1860	1860	0
543	20240104	121700	26161847	1860	1860	1860	1860	0
544	20240104	121600	26161847	1860	1860	1860	1860	350
545	20240104	121500	25510847	1860	1860	1860	1860	0
546	20240104	121400	25510847	1860	1860	1860	1860	0
547	20240104	121300	25510847	1860	1860	1860	1860	0
548	20240104	121200	25510847	1860	1860	1860	1860	0
549	20240104	121100	25510847	1860	1860	1860	1860	0
550	20240104	121000	25510847	1860	1860	1860	1860	0
551	20240104	120900	25510847	1860	1860	1860	1860	0
552	20240104	120800	25510847	1860	1860	1860	1860	1
553	20240104	120700	25508987	1859	1859	1859	1859	0
554	20240104	120600	25508987	1859	1859	1859	1859	0
555	20240104	120500	25508987	1859	1859	1859	1859	0
556	20240104	120400	25508987	1859	1859	1859	1859	0
557	20240104	120300	25508987	1859	1859	1859	1859	0
558	20240104	120200	25508987	1859	1859	1859	1859	0
559	20240104	120100	25508987	1859	1859	1859	1859	0
560	20240104	120000	25508987	1859	1859	1859	1859	0
561	20240104	115900	25508987	1859	1859	1859	1859	0
562	20240104	115800	25508987	1859	1859	1859	1859	0
563	20240104	115700	25508987	1859	1859	1859	1859	0
564	20240104	115600	25508987	1859	1859	1859	1859	0
565	20240104	115500	25508987	1859	1859	1859	1859	4
566	20240104	115400	25501551	1859	1859	1859	1859	0
567	20240104	115300	25501551	1859	1859	1859	1859	0
568	20240104	115200	25501551	1859	1859	1859	1859	0
569	20240104	115100	25501551	1859	1859	1859	1859	0
570	20240104	115000	25501551	1859	1859	1859	1859	0
571	20240104	114900	25501551	1859	1859	1859	1859	0
572	20240104	114800	25501551	1859	1859	1859	1859	7
573	20240104	114700	25488538	1860	1860	1860	1860	409
574	20240104	114600	24727798	1860	1860	1860	1860	0
575	20240104	114500	24727798	1860	1860	1860	1860	0
576	20240104	114400	24727798	1860	1860	1860	1860	0
577	20240104	114300	24727798	1860	1860	1860	1860	0
578	20240104	114200	24727798	1860	1860	1860	1860	0
579	20240104	114100	24727798	1860	1860	1860	1860	0
580	20240104	114000	24727798	1860	1860	1860	1860	0
581	20240104	113900	24727798	1860	1860	1860	1860	0
582	20240104	113800	24727798	1860	1860	1860	1860	0
583	20240104	113700	24727798	1860	1860	1860	1860	0
584	20240104	113600	24727798	1860	1860	1860	1860	0
585	20240104	113500	24727798	1860	1860	1860	1860	0
586	20240104	113400	24727798	1860	1860	1860	1860	104
587	20240104	113300	24534358	1860	1860	1860	1860	1
588	20240104	113200	24532498	1860	1860	1860	1860	0
589	20240104	113100	24532498	1860	1860	1860	1860	0
590	20240104	113000	24532498	1860	1860	1860	1860	0
591	20240104	112900	24532498	1860	1860	1860	1860	20
592	20240104	112800	24495298	1860	1860	1860	1860	0
593	20240104	112700	24495298	1860	1860	1860	1860	0
594	20240104	112600	24495298	1860	1860	1860	1860	1
595	20240104	112500	24493438	1860	1860	1860	1860	100
596	20240104	112400	24307438	1860	1860	1860	1860	0
597	20240104	112300	24307438	1860	1860	1860	1860	0
598	20240104	112200	24307438	1860	1860	1860	1860	0
599	20240104	112100	24307438	1860	1860	1860	1860	0
600	20240104	112000	24307438	1860	1860	1860	1860	0
601	20240104	111900	24307438	1860	1860	1860	1860	0
602	20240104	111800	24307438	1860	1860	1860	1860	0
603	20240104	111700	24307438	1860	1860	1860	1860	0
604	20240104	111600	24307438	1860	1860	1860	1860	0
605	20240104	111500	24307438	1860	1860	1860	1860	0
606	20240104	111400	24307438	1860	1860	1860	1860	560
607	20240104	111300	23265838	1861	1861	1861	1861	206
608	20240104	111200	22882472	1862	1862	1862	1862	0
609	20240104	111100	22882472	1862	1863	1863	1862	650
610	20240104	111000	21672096	1864	1864	1864	1864	0
611	20240104	110900	21672096	1864	1864	1864	1864	0
612	20240104	110800	21672096	1864	1864	1864	1864	0
613	20240104	110700	21672096	1864	1864	1864	1864	50
614	20240104	110600	21578896	1864	1864	1864	1864	0
615	20240104	110500	21578896	1864	1864	1864	1864	0
616	20240104	110400	21578896	1864	1864	1864	1864	0
617	20240104	110300	21578896	1864	1864	1864	1864	0
618	20240104	110200	21578896	1864	1864	1864	1864	0
619	20240104	110100	21578896	1864	1864	1864	1864	269
620	20240104	110000	21077480	1862	1862	1862	1862	0
621	20240104	105900	21077480	1862	1862	1862	1862	0
622	20240104	105800	21077480	1862	1862	1862	1862	0
623	20240104	105700	21077480	1862	1862	1862	1862	0
624	20240104	105600	21077480	1862	1862	1862	1862	4
625	20240104	105500	21070032	1862	1862	1862	1862	4
626	20240104	105400	21062584	1862	1862	1862	1862	4
627	20240104	105300	21055136	1862	1864	1864	1862	188
628	20240104	105200	20704908	1866	1866	1866	1866	0
629	20240104	105100	20704908	1866	1866	1866	1866	0
630	20240104	105000	20704908	1866	1866	1866	1866	0
631	20240104	104900	20704908	1866	1866	1866	1866	0
632	20240104	104800	20704908	1866	1866	1866	1866	0
633	20240104	104700	20704908	1866	1867	1867	1866	97
634	20240104	104600	20523812	1869	1869	1869	1869	0
635	20240104	104500	20523812	1869	1869	1869	1869	0
636	20240104	104400	20523812	1869	1869	1869	1869	0
637	20240104	104300	20523812	1869	1869	1869	1869	0
638	20240104	104200	20523812	1869	1869	1869	1869	0
639	20240104	104100	20523812	1869	1869	1869	1869	0
640	20240104	104000	20523812	1869	1869	1869	1869	0
641	20240104	103900	20523812	1869	1869	1869	1869	14
642	20240104	103800	20497646	1869	1869	1869	1869	0
643	20240104	103700	20497646	1869	1869	1869	1869	43
644	20240104	103600	20417279	1870	1870	1870	1870	0
645	20240104	103500	20417279	1870	1870	1870	1870	73
646	20240104	103400	20280769	1870	1870	1870	1870	0
647	20240104	103300	20280769	1870	1870	1870	1870	88
648	20240104	103200	20116209	1870	1870	1870	1870	0
649	20240104	103100	20116209	1870	1870	1870	1870	41
650	20240104	103000	20039539	1870	1870	1870	1870	20
651	20240104	102900	20002139	1869	1869	1869	1869	0
652	20240104	102800	20002139	1869	1869	1869	1869	0
653	20240104	102700	20002139	1869	1869	1869	1869	296
654	20240104	102600	19448915	1869	1869	1869	1869	500
655	20240104	102500	18514415	1870	1870	1870	1870	0
656	20240104	102400	18514415	1870	1870	1870	1870	0
657	20240104	102300	18514415	1870	1870	1870	1870	0
658	20240104	102200	18514415	1870	1870	1870	1870	0
659	20240104	102100	18514415	1870	1870	1870	1870	0
660	20240104	102000	18514415	1870	1870	1870	1870	0
661	20240104	101900	18514415	1870	1870	1870	1870	2
662	20240104	101800	18510675	1870	1870	1870	1870	58
663	20240104	101700	18402215	1870	1870	1870	1870	0
664	20240104	101600	18402215	1870	1870	1870	1870	0
665	20240104	101500	18402215	1870	1870	1870	1870	50
666	20240104	101400	18308715	1870	1870	1870	1870	0
667	20240104	101300	18308715	1870	1870	1870	1870	9
668	20240104	101200	18291885	1870	1870	1870	1870	0
669	20240104	101100	18291885	1870	1870	1870	1870	5
670	20240104	101000	18282535	1867	1869	1869	1867	56
671	20240104	100900	18177936	1870	1870	1870	1870	21
672	20240104	100800	18138666	1870	1870	1870	1870	0
673	20240104	100700	18138666	1870	1870	1870	1870	459
674	20240104	100600	17280336	1870	1870	1870	1870	0
675	20240104	100500	17280336	1870	1870	1870	1870	0
676	20240104	100400	17280336	1870	1870	1870	1870	0
677	20240104	100300	17280336	1870	1870	1870	1870	0
678	20240104	100200	17280336	1870	1885	1885	1870	81
679	20240104	100100	17128779	1885	1885	1885	1885	3
680	20240104	100000	17123124	1885	1885	1885	1885	5
681	20240104	095900	17113699	1888	1888	1888	1888	0
682	20240104	095800	17113699	1888	1888	1888	1888	0
683	20240104	095700	17113699	1888	1888	1888	1888	0
684	20240104	095600	17113699	1888	1888	1888	1888	1
685	20240104	095500	17111811	1863	1880	1880	1863	1300
686	20240104	095400	14672811	1888	1881	1888	1881	310
687	20240104	095300	14087620	1880	1880	1880	1880	0
688	20240104	095200	14087620	1880	1880	1880	1880	1
689	20240104	095100	14085740	1887	1887	1887	1887	1
690	20240104	095000	14083853	1888	1888	1888	1888	12
691	20240104	094900	14061197	1888	1888	1888	1888	0
692	20240104	094800	14061197	1888	1888	1888	1888	55
693	20240104	094700	13957357	1889	1889	1889	1889	0
694	20240104	094600	13957357	1889	1889	1889	1889	51
695	20240104	094500	13861018	1889	1889	1889	1889	0
696	20240104	094400	13861018	1889	1889	1889	1889	0
697	20240104	094300	13861018	1889	1889	1889	1889	0
698	20240104	094200	13861018	1889	1889	1889	1889	0
699	20240104	094100	13861018	1889	1889	1889	1889	0
700	20240104	094000	13861018	1889	1889	1889	1889	0
701	20240104	093900	13861018	1889	1889	1889	1889	3
702	20240104	093800	13855351	1890	1890	1890	1890	4
703	20240104	093700	13847791	1890	1890	1890	1890	16
704	20240104	093600	13817551	1879	1879	1879	1879	600
705	20240104	093500	12690151	1879	1880	1880	1879	411
706	20240104	093400	11917880	1879	1879	1879	1879	2000
707	20240104	093300	8159880	1878	1878	1878	1878	0
708	20240104	093200	8159880	1878	1878	1878	1878	0
709	20240104	093100	8159880	1878	1879	1879	1878	482
710	20240104	093000	7254674	1879	1879	1879	1879	28
711	20240104	092900	7202062	1894	1893	1894	1893	180
712	20240104	092800	6861167	1895	1893	1895	1893	300
713	20240104	092700	6292727	1895	1895	1895	1895	0
714	20240104	092600	6292727	1895	1872	1895	1872	2103
715	20240104	092500	2316489	1872	1870	1872	1870	567
716	20240104	092400	1256197	1870	1870	1870	1870	0
717	20240104	092300	1256197	1870	1870	1870	1870	0
718	20240104	092200	1256197	1870	1870	1870	1870	0
719	20240104	092100	1256197	1870	1870	1870	1870	0
720	20240104	092000	1256197	1870	1870	1870	1870	0
721	20240104	091900	1256197	1870	1870	1870	1870	0
722	20240104	091800	1256197	1870	1870	1870	1870	0
723	20240104	091700	1256197	1870	1870	1870	1870	0
724	20240104	091600	1256197	1870	1870	1870	1870	0
725	20240104	091500	1256197	1870	1863	1870	1863	7
726	20240104	091400	1243149	1862	1862	1862	1862	0
727	20240104	091300	1243149	1862	1862	1862	1862	0
728	20240104	091200	1243149	1862	1862	1862	1862	0
729	20240104	091100	1243149	1862	1862	1862	1862	0
730	20240104	091000	1243149	1862	1862	1862	1862	0
731	20240104	090900	1243149	1862	1862	1862	1862	0
732	20240104	090800	1243149	1862	1862	1862	1862	0
733	20240104	090700	1243149	1862	1862	1862	1862	0
734	20240104	090600	1243149	1862	1862	1862	1862	0
735	20240104	090500	1243149	1862	1862	1862	1862	1
736	20240104	090400	1241287	1861	1861	1861	1861	0
737	20240104	090300	1241287	1861	1861	1861	1861	0
738	20240104	090200	1241287	1861	1861	1861	1861	261
739	20240104	090100	755566	1861	1861	1861	1861	5
740	20240104	090000	746261	1861	1861	1861	1861	401