KissMeData/466910/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	213400	176436288	1917	1917	1917	1917	131
3	20240102	213300	176436288	1917	1917	1917	1917	0
4	20240102	213200	176436288	1917	1917	1917	1917	0
5	20240102	213100	176436288	1917	1917	1917	1917	0
6	20240102	213000	176436288	1917	1917	1917	1917	0
7	20240102	212900	176436288	1917	1917	1917	1917	0
8	20240102	212800	176436288	1917	1917	1917	1917	0
9	20240102	212700	176436288	1917	1917	1917	1917	0
10	20240102	212600	176436288	1917	1917	1917	1917	0
11	20240102	212500	176436288	1917	1917	1917	1917	0
12	20240102	212400	176436288	1917	1917	1917	1917	0
13	20240102	212300	176436288	1917	1917	1917	1917	0
14	20240102	212200	176436288	1917	1917	1917	1917	0
15	20240102	212100	176436288	1917	1917	1917	1917	0
16	20240102	212000	176436288	1917	1917	1917	1917	0
17	20240102	211900	176436288	1917	1917	1917	1917	0
18	20240102	211800	176436288	1917	1917	1917	1917	0
19	20240102	211700	176436288	1917	1917	1917	1917	0
20	20240102	211600	176436288	1917	1917	1917	1917	0
21	20240102	211500	176436288	1917	1917	1917	1917	0
22	20240102	211400	176436288	1917	1917	1917	1917	0
23	20240102	211300	176436288	1917	1917	1917	1917	0
24	20240102	211200	176436288	1917	1917	1917	1917	0
25	20240102	211100	176436288	1917	1917	1917	1917	0
26	20240102	211000	176436288	1917	1917	1917	1917	0
27	20240102	210900	176436288	1917	1917	1917	1917	0
28	20240102	210800	176436288	1917	1917	1917	1917	0
29	20240102	210700	176436288	1917	1917	1917	1917	0
30	20240102	210600	176436288	1917	1917	1917	1917	0
31	20240102	210500	176436288	1917	1917	1917	1917	0
32	20240102	210400	176436288	1917	1917	1917	1917	131
33	20240102	210300	176436288	1917	1917	1917	1917	0
34	20240102	210200	176436288	1917	1917	1917	1917	0
35	20240102	210100	176436288	1917	1917	1917	1917	0
36	20240102	210000	176436288	1917	1917	1917	1917	0
37	20240102	205900	176436288	1917	1917	1917	1917	0
38	20240102	205800	176436288	1917	1917	1917	1917	0
39	20240102	205700	176436288	1917	1917	1917	1917	0
40	20240102	205600	176436288	1917	1917	1917	1917	0
41	20240102	205500	176436288	1917	1917	1917	1917	0
42	20240102	205400	176436288	1917	1917	1917	1917	0
43	20240102	205300	176436288	1917	1917	1917	1917	0
44	20240102	205200	176436288	1917	1917	1917	1917	0
45	20240102	205100	176436288	1917	1917	1917	1917	0
46	20240102	205000	176436288	1917	1917	1917	1917	0
47	20240102	204900	176436288	1917	1917	1917	1917	0
48	20240102	204800	176436288	1917	1917	1917	1917	0
49	20240102	204700	176436288	1917	1917	1917	1917	0
50	20240102	204600	176436288	1917	1917	1917	1917	0
51	20240102	204500	176436288	1917	1917	1917	1917	0
52	20240102	204400	176436288	1917	1917	1917	1917	0
53	20240102	204300	176436288	1917	1917	1917	1917	0
54	20240102	204200	176436288	1917	1917	1917	1917	0
55	20240102	204100	176436288	1917	1917	1917	1917	0
56	20240102	204000	176436288	1917	1917	1917	1917	0
57	20240102	203900	176436288	1917	1917	1917	1917	0
58	20240102	203800	176436288	1917	1917	1917	1917	0
59	20240102	203700	176436288	1917	1917	1917	1917	0
60	20240102	203600	176436288	1917	1917	1917	1917	0
61	20240102	203500	176436288	1917	1917	1917	1917	0
62	20240102	203400	176436288	1917	1917	1917	1917	131
63	20240102	203300	176436288	1917	1917	1917	1917	0
64	20240102	203200	176436288	1917	1917	1917	1917	0
65	20240102	203100	176436288	1917	1917	1917	1917	0
66	20240102	203000	176436288	1917	1917	1917	1917	0
67	20240102	202900	176436288	1917	1917	1917	1917	0
68	20240102	202800	176436288	1917	1917	1917	1917	0
69	20240102	202700	176436288	1917	1917	1917	1917	0
70	20240102	202600	176436288	1917	1917	1917	1917	0
71	20240102	202500	176436288	1917	1917	1917	1917	0
72	20240102	202400	176436288	1917	1917	1917	1917	0
73	20240102	202300	176436288	1917	1917	1917	1917	0
74	20240102	202200	176436288	1917	1917	1917	1917	0
75	20240102	202100	176436288	1917	1917	1917	1917	0
76	20240102	202000	176436288	1917	1917	1917	1917	0
77	20240102	201900	176436288	1917	1917	1917	1917	0
78	20240102	201800	176436288	1917	1917	1917	1917	0
79	20240102	201700	176436288	1917	1917	1917	1917	0
80	20240102	201600	176436288	1917	1917	1917	1917	0
81	20240102	201500	176436288	1917	1917	1917	1917	0
82	20240102	201400	176436288	1917	1917	1917	1917	0
83	20240102	201300	176436288	1917	1917	1917	1917	0
84	20240102	201200	176436288	1917	1917	1917	1917	0
85	20240102	201100	176436288	1917	1917	1917	1917	0
86	20240102	201000	176436288	1917	1917	1917	1917	0
87	20240102	200900	176436288	1917	1917	1917	1917	0
88	20240102	200800	176436288	1917	1917	1917	1917	0
89	20240102	200700	176436288	1917	1917	1917	1917	0
90	20240102	200600	176436288	1917	1917	1917	1917	0
91	20240102	200500	176436288	1917	1917	1917	1917	0
92	20240102	200400	176436288	1917	1917	1917	1917	131
93	20240102	200300	176436288	1917	1917	1917	1917	0
94	20240102	200200	176436288	1917	1917	1917	1917	0
95	20240102	200100	176436288	1917	1917	1917	1917	0
96	20240102	200000	176436288	1917	1917	1917	1917	0
97	20240102	195900	176436288	1917	1917	1917	1917	0
98	20240102	195800	176436288	1917	1917	1917	1917	0
99	20240102	195700	176436288	1917	1917	1917	1917	0
100	20240102	195600	176436288	1917	1917	1917	1917	0
101	20240102	195500	176436288	1917	1917	1917	1917	0
102	20240102	195400	176436288	1917	1917	1917	1917	0
103	20240102	195300	176436288	1917	1917	1917	1917	0
104	20240102	195200	176436288	1917	1917	1917	1917	0
105	20240102	195100	176436288	1917	1917	1917	1917	0
106	20240102	195000	176436288	1917	1917	1917	1917	0
107	20240102	194900	176436288	1917	1917	1917	1917	0
108	20240102	194800	176436288	1917	1917	1917	1917	0
109	20240102	194700	176436288	1917	1917	1917	1917	0
110	20240102	194600	176436288	1917	1917	1917	1917	0
111	20240102	194500	176436288	1917	1917	1917	1917	0
112	20240102	194400	176436288	1917	1917	1917	1917	0
113	20240102	194300	176436288	1917	1917	1917	1917	0
114	20240102	194200	176436288	1917	1917	1917	1917	0
115	20240102	194100	176436288	1917	1917	1917	1917	0
116	20240102	194000	176436288	1917	1917	1917	1917	0
117	20240102	193900	176436288	1917	1917	1917	1917	0
118	20240102	193800	176436288	1917	1917	1917	1917	0
119	20240102	193700	176436288	1917	1917	1917	1917	0
120	20240102	193600	176436288	1917	1917	1917	1917	0
121	20240102	193500	176436288	1917	1917	1917	1917	0
122	20240102	193400	176436288	1917	1917	1917	1917	131
123	20240102	193300	176436288	1917	1917	1917	1917	0
124	20240102	193200	176436288	1917	1917	1917	1917	0
125	20240102	193100	176436288	1917	1917	1917	1917	0
126	20240102	193000	176436288	1917	1917	1917	1917	0
127	20240102	192900	176436288	1917	1917	1917	1917	0
128	20240102	192800	176436288	1917	1917	1917	1917	0
129	20240102	192700	176436288	1917	1917	1917	1917	0
130	20240102	192600	176436288	1917	1917	1917	1917	0
131	20240102	192500	176436288	1917	1917	1917	1917	0
132	20240102	192400	176436288	1917	1917	1917	1917	0
133	20240102	192300	176436288	1917	1917	1917	1917	0
134	20240102	192200	176436288	1917	1917	1917	1917	0
135	20240102	192100	176436288	1917	1917	1917	1917	0
136	20240102	192000	176436288	1917	1917	1917	1917	0
137	20240102	191900	176436288	1917	1917	1917	1917	0
138	20240102	191800	176436288	1917	1917	1917	1917	0
139	20240102	191700	176436288	1917	1917	1917	1917	0
140	20240102	191600	176436288	1917	1917	1917	1917	0
141	20240102	191500	176436288	1917	1917	1917	1917	0
142	20240102	191400	176436288	1917	1917	1917	1917	0
143	20240102	191300	176436288	1917	1917	1917	1917	0
144	20240102	191200	176436288	1917	1917	1917	1917	0
145	20240102	191100	176436288	1917	1917	1917	1917	0
146	20240102	191000	176436288	1917	1917	1917	1917	0
147	20240102	190900	176436288	1917	1917	1917	1917	0
148	20240102	190800	176436288	1917	1917	1917	1917	0
149	20240102	190700	176436288	1917	1917	1917	1917	0
150	20240102	190600	176436288	1917	1917	1917	1917	0
151	20240102	190500	176436288	1917	1917	1917	1917	0
152	20240102	190400	176436288	1917	1917	1917	1917	131
153	20240102	190300	176436288	1917	1917	1917	1917	0
154	20240102	190200	176436288	1917	1917	1917	1917	0
155	20240102	190100	176436288	1917	1917	1917	1917	0
156	20240102	190000	176436288	1917	1917	1917	1917	0
157	20240102	185900	176436288	1917	1917	1917	1917	0
158	20240102	185800	176436288	1917	1917	1917	1917	0
159	20240102	185700	176436288	1917	1917	1917	1917	0
160	20240102	185600	176436288	1917	1917	1917	1917	0
161	20240102	185500	176436288	1917	1917	1917	1917	0
162	20240102	185400	176436288	1917	1917	1917	1917	0
163	20240102	185300	176436288	1917	1917	1917	1917	0
164	20240102	185200	176436288	1917	1917	1917	1917	0
165	20240102	185100	176436288	1917	1917	1917	1917	0
166	20240102	185000	176436288	1917	1917	1917	1917	0
167	20240102	184900	176436288	1917	1917	1917	1917	0
168	20240102	184800	176436288	1917	1917	1917	1917	0
169	20240102	184700	176436288	1917	1917	1917	1917	0
170	20240102	184600	176436288	1917	1917	1917	1917	0
171	20240102	184500	176436288	1917	1917	1917	1917	0
172	20240102	184400	176436288	1917	1917	1917	1917	0
173	20240102	184300	176436288	1917	1917	1917	1917	0
174	20240102	184200	176436288	1917	1917	1917	1917	0
175	20240102	184100	176436288	1917	1917	1917	1917	0
176	20240102	184000	176436288	1917	1917	1917	1917	0
177	20240102	183900	176436288	1917	1917	1917	1917	0
178	20240102	183800	176436288	1917	1917	1917	1917	0
179	20240102	183700	176436288	1917	1917	1917	1917	0
180	20240102	183600	176436288	1917	1917	1917	1917	0
181	20240102	183500	176436288	1917	1917	1917	1917	0
182	20240102	183400	176436288	1917	1917	1917	1917	131
183	20240102	183300	176436288	1917	1917	1917	1917	0
184	20240102	183200	176436288	1917	1917	1917	1917	0
185	20240102	183100	176436288	1917	1917	1917	1917	0
186	20240102	183000	176436288	1917	1917	1917	1917	0
187	20240102	182900	176436288	1917	1917	1917	1917	0
188	20240102	182800	176436288	1917	1917	1917	1917	0
189	20240102	182700	176436288	1917	1917	1917	1917	0
190	20240102	182600	176436288	1917	1917	1917	1917	0
191	20240102	182500	176436288	1917	1917	1917	1917	0
192	20240102	182400	176436288	1917	1917	1917	1917	0
193	20240102	182300	176436288	1917	1917	1917	1917	0
194	20240102	182200	176436288	1917	1917	1917	1917	0
195	20240102	182100	176436288	1917	1917	1917	1917	0
196	20240102	182000	176436288	1917	1917	1917	1917	0
197	20240102	181900	176436288	1917	1917	1917	1917	0
198	20240102	181800	176436288	1917	1917	1917	1917	0
199	20240102	181700	176436288	1917	1917	1917	1917	0
200	20240102	181600	176436288	1917	1917	1917	1917	0
201	20240102	181500	176436288	1917	1917	1917	1917	0
202	20240102	181400	176436288	1917	1917	1917	1917	0
203	20240102	181300	176436288	1917	1917	1917	1917	0
204	20240102	181200	176436288	1917	1917	1917	1917	0
205	20240102	181100	176436288	1917	1917	1917	1917	0
206	20240102	181000	176436288	1917	1917	1917	1917	0
207	20240102	180900	176436288	1917	1917	1917	1917	0
208	20240102	180800	176436288	1917	1917	1917	1917	0
209	20240102	180700	176436288	1917	1917	1917	1917	0
210	20240102	180600	176436288	1917	1917	1917	1917	0
211	20240102	180500	176436288	1917	1917	1917	1917	0
212	20240102	180400	176436288	1917	1917	1917	1917	131
213	20240102	180300	176436288	1917	1917	1917	1917	0
214	20240102	180200	176436288	1917	1917	1917	1917	0
215	20240102	180100	176436288	1917	1917	1917	1917	0
216	20240102	180000	176436288	1917	1917	1917	1917	0
217	20240102	175900	176436288	1917	1917	1917	1917	0
218	20240102	175800	176436288	1917	1917	1917	1917	0
219	20240102	175700	176436288	1917	1917	1917	1917	0
220	20240102	175600	176436288	1917	1917	1917	1917	0
221	20240102	175500	176436288	1917	1917	1917	1917	0
222	20240102	175400	176436288	1917	1917	1917	1917	0
223	20240102	175300	176436288	1917	1917	1917	1917	0
224	20240102	175200	176436288	1917	1917	1917	1917	0
225	20240102	175100	176436288	1917	1917	1917	1917	0
226	20240102	175000	176436288	1917	1917	1917	1917	0
227	20240102	174900	176436288	1917	1917	1917	1917	0
228	20240102	174800	176436288	1917	1917	1917	1917	0
229	20240102	174700	176436288	1917	1917	1917	1917	0
230	20240102	174600	176436288	1917	1917	1917	1917	0
231	20240102	174500	176436288	1917	1917	1917	1917	0
232	20240102	174400	176436288	1917	1917	1917	1917	0
233	20240102	174300	176436288	1917	1917	1917	1917	0
234	20240102	174200	176436288	1917	1917	1917	1917	0
235	20240102	174100	176436288	1917	1917	1917	1917	0
236	20240102	174000	176436288	1917	1917	1917	1917	0
237	20240102	173900	176436288	1917	1917	1917	1917	0
238	20240102	173800	176436288	1917	1917	1917	1917	0
239	20240102	173700	176436288	1917	1917	1917	1917	0
240	20240102	173600	176436288	1917	1917	1917	1917	0
241	20240102	173500	176436288	1917	1917	1917	1917	0
242	20240102	173400	176436288	1917	1917	1917	1917	131
243	20240102	173300	176436288	1917	1917	1917	1917	0
244	20240102	173200	176436288	1917	1917	1917	1917	0
245	20240102	173100	176436288	1917	1917	1917	1917	0
246	20240102	173000	176436288	1917	1917	1917	1917	0
247	20240102	172900	176436288	1917	1917	1917	1917	0
248	20240102	172800	176436288	1917	1917	1917	1917	0
249	20240102	172700	176436288	1917	1917	1917	1917	0
250	20240102	172600	176436288	1917	1917	1917	1917	0
251	20240102	172500	176436288	1917	1917	1917	1917	0
252	20240102	172400	176436288	1917	1917	1917	1917	0
253	20240102	172300	176436288	1917	1917	1917	1917	0
254	20240102	172200	176436288	1917	1917	1917	1917	0
255	20240102	172100	176436288	1917	1917	1917	1917	0
256	20240102	172000	176436288	1917	1917	1917	1917	0
257	20240102	171900	176436288	1917	1917	1917	1917	0
258	20240102	171800	176436288	1917	1917	1917	1917	0
259	20240102	171700	176436288	1917	1917	1917	1917	0
260	20240102	171600	176436288	1917	1917	1917	1917	0
261	20240102	171500	176436288	1917	1917	1917	1917	0
262	20240102	171400	176436288	1917	1917	1917	1917	0
263	20240102	171300	176436288	1917	1917	1917	1917	0
264	20240102	171200	176436288	1917	1917	1917	1917	0
265	20240102	171100	176436288	1917	1917	1917	1917	0
266	20240102	171000	176436288	1917	1917	1917	1917	0
267	20240102	170900	176436288	1917	1917	1917	1917	0
268	20240102	170800	176436288	1917	1917	1917	1917	0
269	20240102	170700	176436288	1917	1917	1917	1917	0
270	20240102	170600	176436288	1917	1917	1917	1917	0
271	20240102	170500	176436288	1917	1917	1917	1917	0
272	20240102	170400	176436288	1917	1917	1917	1917	131
273	20240102	170300	176436288	1917	1917	1917	1917	0
274	20240102	170200	176436288	1917	1917	1917	1917	0
275	20240102	170100	176436288	1917	1917	1917	1917	0
276	20240102	170000	176436288	1917	1917	1917	1917	0
277	20240102	165900	176436288	1917	1917	1917	1917	0
278	20240102	165800	176436288	1917	1917	1917	1917	0
279	20240102	165700	176436288	1917	1917	1917	1917	0
280	20240102	165600	176436288	1917	1917	1917	1917	0
281	20240102	165500	176436288	1917	1917	1917	1917	0
282	20240102	165400	176436288	1917	1917	1917	1917	0
283	20240102	165300	176436288	1917	1917	1917	1917	0
284	20240102	165200	176436288	1917	1917	1917	1917	0
285	20240102	165100	176436288	1917	1917	1917	1917	0
286	20240102	165000	176436288	1917	1917	1917	1917	0
287	20240102	164900	176436288	1917	1917	1917	1917	0
288	20240102	164800	176436288	1917	1917	1917	1917	0
289	20240102	164700	176436288	1917	1917	1917	1917	0
290	20240102	164600	176436288	1917	1917	1917	1917	0
291	20240102	164500	176436288	1917	1917	1917	1917	0
292	20240102	164400	176436288	1917	1917	1917	1917	0
293	20240102	164300	176436288	1917	1917	1917	1917	0
294	20240102	164200	176436288	1917	1917	1917	1917	0
295	20240102	164100	176436288	1917	1917	1917	1917	0
296	20240102	164000	176436288	1917	1917	1917	1917	0
297	20240102	163900	176436288	1917	1917	1917	1917	0
298	20240102	163800	176436288	1917	1917	1917	1917	0
299	20240102	163700	176436288	1917	1917	1917	1917	0
300	20240102	163600	176436288	1917	1917	1917	1917	0
301	20240102	163500	176436288	1917	1917	1917	1917	0
302	20240102	163400	176436288	1917	1917	1917	1917	131
303	20240102	163300	176436288	1917	1917	1917	1917	0
304	20240102	163200	176436288	1917	1917	1917	1917	0
305	20240102	163100	176436288	1917	1917	1917	1917	0
306	20240102	163000	176436288	1917	1917	1917	1917	0
307	20240102	162900	176436288	1917	1917	1917	1917	0
308	20240102	162800	176436288	1917	1917	1917	1917	0
309	20240102	162700	176436288	1917	1917	1917	1917	0
310	20240102	162600	176436288	1917	1917	1917	1917	0
311	20240102	162500	176436288	1917	1917	1917	1917	0
312	20240102	162400	176436288	1917	1917	1917	1917	0
313	20240102	162300	176436288	1917	1917	1917	1917	0
314	20240102	162200	176436288	1917	1917	1917	1917	0
315	20240102	162100	176436288	1917	1917	1917	1917	0
316	20240102	162000	176436288	1917	1917	1917	1917	0
317	20240102	161900	176436288	1917	1917	1917	1917	0
318	20240102	161800	176436288	1917	1917	1917	1917	0
319	20240102	161700	176436288	1917	1917	1917	1917	0
320	20240102	161600	176436288	1917	1917	1917	1917	0
321	20240102	161500	176436288	1917	1917	1917	1917	0
322	20240102	161400	176436288	1917	1917	1917	1917	0
323	20240102	161300	176436288	1917	1917	1917	1917	0
324	20240102	161200	176436288	1917	1917	1917	1917	0
325	20240102	161100	176436288	1917	1917	1917	1917	0
326	20240102	161000	176436288	1917	1917	1917	1917	0
327	20240102	160900	176436288	1917	1917	1917	1917	0
328	20240102	160800	176436288	1917	1917	1917	1917	0
329	20240102	160700	176436288	1917	1917	1917	1917	0
330	20240102	160600	176436288	1917	1917	1917	1917	0
331	20240102	160500	176436288	1917	1917	1917	1917	0
332	20240102	160400	176436288	1917	1917	1917	1917	131
333	20240102	160300	176436288	1917	1917	1917	1917	0
334	20240102	160200	176436288	1917	1917	1917	1917	0
335	20240102	160100	176436288	1917	1917	1917	1917	0
336	20240102	160000	176436288	1917	1917	1917	1917	0
337	20240102	155900	176436288	1917	1917	1917	1917	0
338	20240102	155800	176436288	1917	1917	1917	1917	0
339	20240102	155700	176436288	1917	1917	1917	1917	0
340	20240102	155600	176436288	1917	1917	1917	1917	0
341	20240102	155500	176436288	1917	1917	1917	1917	0
342	20240102	155400	176436288	1917	1917	1917	1917	0
343	20240102	155300	176436288	1917	1917	1917	1917	0
344	20240102	155200	176436288	1917	1917	1917	1917	0
345	20240102	155100	176436288	1917	1917	1917	1917	0
346	20240102	155000	176436288	1917	1917	1917	1917	0
347	20240102	154900	176436288	1917	1917	1917	1917	0
348	20240102	154800	176436288	1917	1917	1917	1917	0
349	20240102	154700	176436288	1917	1917	1917	1917	0
350	20240102	154600	176436288	1917	1917	1917	1917	0
351	20240102	154500	176436288	1917	1917	1917	1917	0
352	20240102	154400	176436288	1917	1917	1917	1917	0
353	20240102	154300	176436288	1917	1917	1917	1917	0
354	20240102	154200	176436288	1917	1917	1917	1917	0
355	20240102	154100	176436288	1917	1917	1917	1917	0
356	20240102	154000	176436288	1917	1917	1917	1917	0
357	20240102	153900	176436288	1917	1917	1917	1917	0
358	20240102	153800	176436288	1917	1917	1917	1917	0
359	20240102	153700	176436288	1917	1917	1917	1917	0
360	20240102	153600	176436288	1917	1917	1917	1917	0
361	20240102	153500	176436288	1917	1917	1917	1917	0
362	20240102	153400	176436288	1917	1917	1917	1917	131
363	20240102	153300	176436288	1917	1917	1917	1917	0
364	20240102	153200	176436288	1917	1917	1917	1917	0
365	20240102	153100	176436288	1917	1917	1917	1917	0
366	20240102	153000	176436288	1917	1917	1917	1917	131
367	20240102	152900	176185161	1917	1917	1917	1917	0
368	20240102	152800	176185161	1917	1917	1917	1917	0
369	20240102	152700	176185161	1917	1917	1917	1917	0
370	20240102	152600	176185161	1917	1917	1917	1917	0
371	20240102	152500	176185161	1917	1917	1917	1917	0
372	20240102	152400	176185161	1917	1917	1917	1917	0
373	20240102	152300	176185161	1917	1917	1917	1917	0
374	20240102	152200	176185161	1917	1917	1917	1917	0
375	20240102	152100	176185161	1917	1917	1917	1917	0
376	20240102	152000	176185161	1917	1917	1917	1917	0
377	20240102	151900	176185161	1917	1917	1917	1917	5
378	20240102	151800	176175576	1917	1917	1917	1917	1
379	20240102	151700	176173659	1912	1917	1917	1912	124
380	20240102	151600	175936151	1917	1917	1917	1917	0
381	20240102	151500	175936151	1917	1917	1917	1917	0
382	20240102	151400	175936151	1917	1917	1917	1917	0
383	20240102	151300	175936151	1917	1917	1917	1917	0
384	20240102	151200	175936151	1917	1917	1917	1917	1
385	20240102	151100	175934234	1917	1917	1917	1917	1
386	20240102	151000	175932317	1917	1917	1917	1917	9
387	20240102	150900	175915064	1917	1916	1917	1916	2090
388	20240102	150800	171909136	1916	1916	1916	1916	0
389	20240102	150700	171909136	1916	1916	1916	1916	0
390	20240102	150600	171909136	1916	1916	1916	1916	20
391	20240102	150500	171870816	1916	1915	1916	1915	1000
392	20240102	150400	169955016	1916	1916	1916	1916	0
393	20240102	150300	169955016	1916	1916	1916	1916	0
394	20240102	150200	169955016	1916	1916	1916	1916	0
395	20240102	150100	169955016	1916	1916	1916	1916	10
396	20240102	150000	169935856	1916	1916	1916	1916	0
397	20240102	145900	169935856	1916	1916	1916	1916	0
398	20240102	145800	169935856	1916	1916	1916	1916	0
399	20240102	145700	169935856	1916	1916	1916	1916	0
400	20240102	145600	169935856	1916	1916	1916	1916	54
401	20240102	145500	169832392	1917	1917	1917	1917	1
402	20240102	145400	169830475	1916	1916	1916	1916	10
403	20240102	145300	169811315	1917	1917	1917	1917	0
404	20240102	145200	169811315	1917	1916	1917	1916	86
405	20240102	145100	169646489	1916	1916	1916	1916	100
406	20240102	145000	169454889	1916	1916	1916	1916	421
407	20240102	144900	168648253	1916	1916	1916	1916	0
408	20240102	144800	168648253	1916	1916	1916	1916	0
409	20240102	144700	168648253	1916	1916	1916	1916	110
410	20240102	144600	168437493	1916	1916	1916	1916	0
411	20240102	144500	168437493	1916	1916	1916	1916	0
412	20240102	144400	168437493	1916	1916	1916	1916	0
413	20240102	144300	168437493	1916	1916	1916	1916	0
414	20240102	144200	168437493	1916	1916	1916	1916	1
415	20240102	144100	168435577	1910	1910	1910	1910	0
416	20240102	144000	168435577	1910	1910	1910	1910	0
417	20240102	143900	168435577	1910	1910	1910	1910	0
418	20240102	143800	168435577	1910	1910	1910	1910	0
419	20240102	143700	168435577	1910	1915	1915	1910	353
420	20240102	143600	167759642	1915	1915	1915	1915	245
421	20240102	143500	167290467	1915	1915	1915	1915	2
422	20240102	143400	167286637	1915	1915	1915	1915	0
423	20240102	143300	167286637	1915	1915	1915	1915	0
424	20240102	143200	167286637	1915	1915	1915	1915	0
425	20240102	143100	167286637	1915	1915	1915	1915	1
426	20240102	143000	167284722	1914	1914	1914	1914	35
427	20240102	142900	167217732	1909	1909	1909	1909	0
428	20240102	142800	167217732	1909	1909	1909	1909	0
429	20240102	142700	167217732	1909	1909	1909	1909	0
430	20240102	142600	167217732	1909	1909	1909	1909	0
431	20240102	142500	167217732	1909	1909	1909	1909	0
432	20240102	142400	167217732	1909	1909	1909	1909	0
433	20240102	142300	167217732	1909	1909	1909	1909	0
434	20240102	142200	167217732	1909	1913	1913	1909	8035
435	20240102	142100	151866513	1912	1912	1912	1912	0
436	20240102	142000	151866513	1912	1912	1912	1912	0
437	20240102	141900	151866513	1912	1912	1912	1912	50
438	20240102	141800	151770913	1912	1912	1912	1912	0
439	20240102	141700	151770913	1912	1912	1912	1912	14
440	20240102	141600	151744145	1912	1912	1912	1912	0
441	20240102	141500	151744145	1912	1912	1912	1912	0
442	20240102	141400	151744145	1912	1912	1912	1912	0
443	20240102	141300	151744145	1912	1912	1912	1912	0
444	20240102	141200	151744145	1912	1912	1912	1912	0
445	20240102	141100	151744145	1912	1912	1912	1912	0
446	20240102	141000	151744145	1912	1912	1912	1912	100
447	20240102	140900	151552945	1912	1912	1912	1912	0
448	20240102	140800	151552945	1912	1912	1912	1912	0
449	20240102	140700	151552945	1912	1912	1912	1912	0
450	20240102	140600	151552945	1912	1912	1912	1912	0
451	20240102	140500	151552945	1912	1912	1912	1912	0
452	20240102	140400	151552945	1912	1912	1912	1912	0
453	20240102	140300	151552945	1912	1912	1912	1912	20
454	20240102	140200	151514705	1912	1912	1912	1912	0
455	20240102	140100	151514705	1912	1912	1912	1912	0
456	20240102	140000	151514705	1912	1912	1912	1912	637
457	20240102	135900	150296761	1912	1912	1912	1912	0
458	20240102	135800	150296761	1912	1912	1912	1912	76
459	20240102	135700	150151449	1912	1912	1912	1912	0
460	20240102	135600	150151449	1912	1912	1912	1912	0
461	20240102	135500	150151449	1912	1912	1912	1912	0
462	20240102	135400	150151449	1912	1912	1912	1912	100
463	20240102	135300	149960249	1912	1912	1912	1912	100
464	20240102	135200	149769049	1912	1912	1912	1912	0
465	20240102	135100	149769049	1912	1912	1912	1912	0
466	20240102	135000	149769049	1912	1912	1912	1912	0
467	20240102	134900	149769049	1912	1912	1912	1912	0
468	20240102	134800	149769049	1912	1912	1912	1912	0
469	20240102	134700	149769049	1912	1912	1912	1912	38
470	20240102	134600	149696393	1912	1912	1912	1912	1000
471	20240102	134500	147784393	1912	1912	1912	1912	0
472	20240102	134400	147784393	1912	1912	1912	1912	21
473	20240102	134300	147744241	1914	1914	1914	1914	0
474	20240102	134200	147744241	1914	1914	1914	1914	0
475	20240102	134100	147744241	1914	1914	1914	1914	234
476	20240102	134000	147296365	1914	1914	1914	1914	0
477	20240102	133900	147296365	1914	1914	1914	1914	0
478	20240102	133800	147296365	1914	1914	1914	1914	0
479	20240102	133700	147296365	1914	1914	1914	1914	0
480	20240102	133600	147296365	1914	1914	1914	1914	45
481	20240102	133500	147210235	1914	1914	1914	1914	3312
482	20240102	133400	140871067	1914	1914	1914	1914	0
483	20240102	133300	140871067	1914	1914	1914	1914	0
484	20240102	133200	140871067	1914	1914	1914	1914	0
485	20240102	133100	140871067	1914	1914	1914	1914	3
486	20240102	133000	140865325	1914	1914	1914	1914	60
487	20240102	132900	140750485	1914	1915	1915	1914	340
488	20240102	132800	140099440	1914	1914	1914	1914	0
489	20240102	132700	140099440	1914	1914	1914	1914	0
490	20240102	132600	140099440	1914	1915	1915	1914	11
491	20240102	132500	140078383	1914	1914	1914	1914	1406
492	20240102	132400	137387299	1915	1915	1915	1915	0
493	20240102	132300	137387299	1915	1915	1915	1915	5
494	20240102	132200	137377724	1914	1914	1914	1914	535
495	20240102	132100	136353734	1915	1915	1915	1915	0
496	20240102	132000	136353734	1915	1915	1915	1915	4
497	20240102	131900	136346074	1914	1914	1914	1914	0
498	20240102	131800	136346074	1914	1914	1914	1914	0
499	20240102	131700	136346074	1914	1915	1915	1914	259
500	20240102	131600	135850346	1915	1915	1915	1915	0
501	20240102	131500	135850346	1915	1915	1915	1915	1
502	20240102	131400	135848431	1915	1915	1915	1915	1
503	20240102	131300	135846516	1915	1915	1915	1915	27
504	20240102	131200	135794811	1916	1916	1916	1916	27
505	20240102	131100	135743079	1916	1916	1916	1916	0
506	20240102	131000	135743079	1916	1916	1916	1916	0
507	20240102	130900	135743079	1916	1916	1916	1916	0
508	20240102	130800	135743079	1916	1916	1916	1916	11
509	20240102	130700	135722003	1915	1915	1915	1915	0
510	20240102	130600	135722003	1915	1915	1915	1915	0
511	20240102	130500	135722003	1915	1915	1915	1915	0
512	20240102	130400	135722003	1915	1915	1915	1915	0
513	20240102	130300	135722003	1915	1915	1915	1914	718
514	20240102	130200	134347733	1915	1915	1915	1915	106
515	20240102	130100	134144743	1915	1915	1915	1915	0
516	20240102	130000	134144743	1915	1915	1915	1915	0
517	20240102	125900	134144743	1915	1915	1915	1915	0
518	20240102	125800	134144743	1915	1915	1915	1915	19
519	20240102	125700	134108358	1915	1915	1915	1915	24
520	20240102	125600	134062398	1915	1915	1915	1915	479
521	20240102	125500	133145113	1915	1916	1916	1915	700
522	20240102	125400	131804603	1915	1915	1915	1915	1
523	20240102	125300	131802688	1915	1916	1916	1915	146
524	20240102	125200	131523068	1916	1916	1916	1916	30
525	20240102	125100	131465588	1915	1916	1916	1915	1125
526	20240102	125000	129311188	1916	1916	1916	1916	50
527	20240102	124900	129215388	1916	1916	1916	1916	7
528	20240102	124800	129201976	1915	1915	1915	1915	0
529	20240102	124700	129201976	1915	1917	1917	1915	127
530	20240102	124600	128958721	1915	1916	1916	1915	126
531	20240102	124500	128717331	1917	1916	1917	1916	2000
532	20240102	124400	124883356	1916	1916	1916	1916	6
533	20240102	124300	124871860	1916	1916	1916	1916	0
534	20240102	124200	124871860	1916	1916	1916	1916	0
535	20240102	124100	124871860	1916	1916	1916	1916	0
536	20240102	124000	124871860	1916	1916	1916	1916	2
537	20240102	123900	124868028	1916	1916	1916	1916	0
538	20240102	123800	124868028	1916	1916	1916	1916	5
539	20240102	123700	124858448	1917	1917	1917	1917	0
540	20240102	123600	124858448	1917	1917	1917	1917	0
541	20240102	123500	124858448	1917	1917	1917	1917	0
542	20240102	123400	124858448	1917	1915	1917	1915	216
543	20240102	123300	124444756	1917	1917	1917	1917	0
544	20240102	123200	124444756	1917	1917	1917	1917	4
545	20240102	123100	124437088	1917	1917	1917	1917	5
546	20240102	123000	124427503	1917	1917	1917	1917	0
547	20240102	122900	124427503	1917	1917	1917	1917	500
548	20240102	122800	123469003	1914	1914	1914	1914	1321
549	20240102	122700	120940609	1914	1914	1914	1914	20
550	20240102	122600	120902329	1917	1917	1917	1917	0
551	20240102	122500	120902329	1917	1917	1917	1917	0
552	20240102	122400	120902329	1917	1917	1917	1917	15
553	20240102	122300	120873574	1914	1913	1914	1913	12273
554	20240102	122200	97383872	1912	1912	1912	1912	320
555	20240102	122100	96772032	1912	1912	1912	1912	100
556	20240102	122000	96580832	1913	1913	1913	1913	1
557	20240102	121900	96578919	1913	1912	1913	1912	486
558	20240102	121800	95649547	1912	1912	1912	1912	100
559	20240102	121700	95458347	1913	1913	1913	1913	45
560	20240102	121600	95372262	1913	1913	1913	1913	0
561	20240102	121500	95372262	1913	1913	1913	1913	498
562	20240102	121400	94419588	1913	1913	1913	1913	0
563	20240102	121300	94419588	1913	1913	1913	1913	101
564	20240102	121200	94226375	1913	1914	1914	1913	1921
565	20240102	121100	90551482	1914	1914	1914	1914	59
566	20240102	121000	90438556	1913	1913	1913	1913	139
567	20240102	120900	90172649	1914	1914	1914	1914	35
568	20240102	120800	90105659	1917	1917	1917	1917	4
569	20240102	120700	90097991	1918	1918	1918	1918	0
570	20240102	120600	90097991	1918	1918	1918	1918	0
571	20240102	120500	90097991	1918	1918	1918	1918	3
572	20240102	120400	90092237	1918	1918	1918	1918	0
573	20240102	120300	90092237	1918	1917	1918	1917	100
574	20240102	120200	89900487	1918	1918	1918	1918	0
575	20240102	120100	89900487	1918	1918	1918	1918	0
576	20240102	120000	89900487	1918	1917	1918	1917	3233
577	20240102	115900	83701480	1917	1917	1917	1917	217
578	20240102	115800	83285491	1917	1917	1917	1917	0
579	20240102	115700	83285491	1917	1917	1917	1917	9
580	20240102	115600	83268238	1917	1915	1917	1915	1000
581	20240102	115500	81352593	1915	1915	1915	1915	0
582	20240102	115400	81352593	1915	1915	1915	1915	32
583	20240102	115300	81291313	1915	1915	1915	1915	0
584	20240102	115200	81291313	1915	1915	1915	1915	5
585	20240102	115100	81281738	1916	1916	1916	1916	0
586	20240102	115000	81281738	1916	1916	1916	1916	0
587	20240102	114900	81281738	1916	1916	1916	1916	500
588	20240102	114800	80323738	1916	1914	1916	1914	137
589	20240102	114700	80061518	1914	1914	1914	1914	10
590	20240102	114600	80042378	1914	1914	1914	1914	0
591	20240102	114500	80042378	1914	1914	1914	1914	2
592	20240102	114400	80038550	1914	1914	1914	1914	2
593	20240102	114300	80034722	1912	1912	1912	1912	0
594	20240102	114200	80034722	1912	1912	1912	1912	0
595	20240102	114100	80034722	1912	1912	1912	1912	0
596	20240102	114000	80034722	1912	1912	1912	1912	1
597	20240102	113900	80032810	1912	1912	1912	1912	0
598	20240102	113800	80032810	1912	1912	1912	1912	0
599	20240102	113700	80032810	1912	1912	1912	1912	0
600	20240102	113600	80032810	1912	1912	1912	1912	0
601	20240102	113500	80032810	1912	1912	1912	1912	100
602	20240102	113400	79841610	1912	1912	1912	1912	0
603	20240102	113300	79841610	1912	1912	1912	1912	747
604	20240102	113200	78413346	1912	1912	1912	1912	200
605	20240102	113100	78030946	1915	1915	1915	1915	0
606	20240102	113000	78030946	1915	1915	1915	1915	0
607	20240102	112900	78030946	1915	1915	1915	1915	0
608	20240102	112800	78030946	1915	1915	1915	1915	678
609	20240102	112700	76732576	1915	1915	1915	1915	0
610	20240102	112600	76732576	1915	1915	1915	1915	0
611	20240102	112500	76732576	1915	1915	1915	1915	2
612	20240102	112400	76728746	1915	1915	1915	1915	1050
613	20240102	112300	74717996	1915	1915	1915	1915	0
614	20240102	112200	74717996	1915	1915	1915	1915	0
615	20240102	112100	74717996	1915	1915	1915	1915	7
616	20240102	112000	74704591	1915	1915	1915	1915	47
617	20240102	111900	74614586	1915	1915	1915	1915	256
618	20240102	111800	74124346	1915	1915	1915	1915	1
619	20240102	111700	74122431	1915	1913	1915	1913	1503
620	20240102	111600	71245391	1913	1913	1913	1913	1
621	20240102	111500	71243478	1913	1913	1913	1913	12
622	20240102	111400	71220522	1913	1913	1913	1913	46
623	20240102	111300	71132524	1913	1913	1913	1913	2
624	20240102	111200	71128698	1913	1913	1913	1912	260
625	20240102	111100	70631328	1913	1912	1913	1912	1017
626	20240102	111000	68686823	1913	1913	1913	1913	11
627	20240102	110900	68665780	1913	1913	1913	1913	0
628	20240102	110800	68665780	1913	1913	1913	1913	100
629	20240102	110700	68474480	1913	1912	1913	1912	4627
630	20240102	110600	59627046	1912	1910	1912	1910	14
631	20240102	110500	59600304	1905	1910	1910	1905	389
632	20240102	110400	58859254	1910	1910	1910	1910	0
633	20240102	110300	58859254	1910	1910	1910	1910	36
634	20240102	110200	58790494	1912	1912	1912	1912	0
635	20240102	110100	58790494	1912	1912	1912	1912	5
636	20240102	110000	58780934	1912	1912	1912	1912	0
637	20240102	105900	58780934	1912	1912	1912	1912	2
638	20240102	105800	58777110	1912	1911	1912	1911	253
639	20240102	105700	58293375	1912	1912	1912	1912	0
640	20240102	105600	58293375	1912	1912	1912	1912	0
641	20240102	105500	58293375	1912	1912	1912	1912	48
642	20240102	105400	58201599	1913	1913	1913	1913	100
643	20240102	105300	58010299	1913	1913	1913	1912	6801
644	20240102	105200	45006686	1912	1911	1912	1911	3362
645	20240102	105100	38579253	1911	1911	1911	1911	100
646	20240102	105000	38388153	1911	1911	1911	1911	1
647	20240102	104900	38386242	1911	1911	1911	1911	0
648	20240102	104800	38386242	1911	1910	1911	1910	15
649	20240102	104700	38357590	1910	1910	1910	1910	487
650	20240102	104600	37427420	1910	1910	1910	1905	1552
651	20240102	104500	34463285	1910	1910	1910	1910	0
652	20240102	104400	34463285	1910	1910	1910	1910	0
653	20240102	104300	34463285	1910	1910	1910	1910	1
654	20240102	104200	34461375	1911	1911	1911	1911	0
655	20240102	104100	34461375	1911	1911	1911	1911	50
656	20240102	104000	34365825	1911	1911	1911	1911	0
657	20240102	103900	34365825	1911	1911	1911	1911	100
658	20240102	103800	34174725	1911	1911	1911	1911	0
659	20240102	103700	34174725	1911	1911	1911	1911	5
660	20240102	103600	34165170	1911	1911	1911	1911	100
661	20240102	103500	33974070	1912	1912	1912	1912	0
662	20240102	103400	33974070	1912	1912	1912	1912	0
663	20240102	103300	33974070	1912	1912	1912	1912	127
664	20240102	103200	33731246	1912	1912	1912	1912	170
665	20240102	103100	33406206	1912	1912	1912	1912	228
666	20240102	103000	32970270	1912	1912	1912	1912	20
667	20240102	102900	32932030	1913	1913	1913	1913	0
668	20240102	102800	32932030	1913	1912	1913	1912	13
669	20240102	102700	32907171	1912	1913	1913	1912	18
670	20240102	102600	32872738	1913	1913	1913	1913	10
671	20240102	102500	32853608	1914	1914	1914	1914	522
672	20240102	102400	31854500	1915	1910	1915	1910	1300
673	20240102	102300	29371040	1905	1905	1905	1905	1596
674	20240102	102200	26330660	1904	1904	1904	1904	0
675	20240102	102100	26330660	1904	1904	1904	1904	0
676	20240102	102000	26330660	1904	1905	1905	1904	52
677	20240102	101900	26231601	1905	1905	1905	1905	0
678	20240102	101800	26231601	1905	1905	1905	1905	0
679	20240102	101700	26231601	1905	1905	1905	1905	0
680	20240102	101600	26231601	1905	1900	1905	1900	2299
681	20240102	101500	21863277	1900	1901	1901	1900	1214
682	20240102	101400	19555613	1902	1904	1904	1902	186
683	20240102	101300	19201770	1904	1904	1904	1904	554
684	20240102	101200	18146954	1905	1905	1905	1905	0
685	20240102	101100	18146954	1905	1905	1905	1904	3
686	20240102	101000	18141240	1904	1904	1904	1904	0
687	20240102	100900	18141240	1904	1904	1904	1904	446
688	20240102	100800	17292056	1905	1905	1905	1905	26
689	20240102	100700	17242526	1905	1904	1905	1904	78
690	20240102	100600	17094010	1905	1905	1905	1905	714
691	20240102	100500	15733840	1905	1905	1905	1905	781
692	20240102	100400	14246035	1905	1905	1905	1905	382
693	20240102	100300	13518325	1905	1905	1905	1905	0
694	20240102	100200	13518325	1905	1905	1905	1905	0
695	20240102	100100	13518325	1905	1905	1905	1905	0
696	20240102	100000	13518325	1905	1906	1906	1905	7095