KissMeData/227610/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204700	95053696	1872	1872	1872	1872	748
3	20240116	204600	95053696	1872	1872	1872	1872	0
4	20240116	204500	95053696	1872	1872	1872	1872	0
5	20240116	204400	95053696	1872	1872	1872	1872	0
6	20240116	204300	95053696	1872	1872	1872	1872	0
7	20240116	204200	95053696	1872	1872	1872	1872	0
8	20240116	204100	95053696	1872	1872	1872	1872	0
9	20240116	204000	95053696	1872	1872	1872	1872	0
10	20240116	203900	95053696	1872	1872	1872	1872	0
11	20240116	203800	95053696	1872	1872	1872	1872	0
12	20240116	203700	95053696	1872	1872	1872	1872	0
13	20240116	203600	95053696	1872	1872	1872	1872	0
14	20240116	203500	95053696	1872	1872	1872	1872	0
15	20240116	203400	95053696	1872	1872	1872	1872	0
16	20240116	203300	95053696	1872	1872	1872	1872	0
17	20240116	203200	95053696	1872	1872	1872	1872	0
18	20240116	203100	95053696	1872	1872	1872	1872	0
19	20240116	203000	95053696	1872	1872	1872	1872	0
20	20240116	202900	95053696	1872	1872	1872	1872	0
21	20240116	202800	95053696	1872	1872	1872	1872	0
22	20240116	202700	95053696	1872	1872	1872	1872	0
23	20240116	202600	95053696	1872	1872	1872	1872	0
24	20240116	202500	95053696	1872	1872	1872	1872	0
25	20240116	202400	95053696	1872	1872	1872	1872	0
26	20240116	202300	95053696	1872	1872	1872	1872	0
27	20240116	202200	95053696	1872	1872	1872	1872	0
28	20240116	202100	95053696	1872	1872	1872	1872	0
29	20240116	202000	95053696	1872	1872	1872	1872	0
30	20240116	201900	95053696	1872	1872	1872	1872	0
31	20240116	201800	95053696	1872	1872	1872	1872	0
32	20240116	201700	95053696	1872	1872	1872	1872	748
33	20240116	201600	95053696	1872	1872	1872	1872	0
34	20240116	201500	95053696	1872	1872	1872	1872	0
35	20240116	201400	95053696	1872	1872	1872	1872	0
36	20240116	201300	95053696	1872	1872	1872	1872	0
37	20240116	201200	95053696	1872	1872	1872	1872	0
38	20240116	201100	95053696	1872	1872	1872	1872	0
39	20240116	201000	95053696	1872	1872	1872	1872	0
40	20240116	200900	95053696	1872	1872	1872	1872	0
41	20240116	200800	95053696	1872	1872	1872	1872	0
42	20240116	200700	95053696	1872	1872	1872	1872	0
43	20240116	200600	95053696	1872	1872	1872	1872	0
44	20240116	200500	95053696	1872	1872	1872	1872	0
45	20240116	200400	95053696	1872	1872	1872	1872	0
46	20240116	200300	95053696	1872	1872	1872	1872	0
47	20240116	200200	95053696	1872	1872	1872	1872	0
48	20240116	200100	95053696	1872	1872	1872	1872	0
49	20240116	200000	95053696	1872	1872	1872	1872	0
50	20240116	195900	95053696	1872	1872	1872	1872	0
51	20240116	195800	95053696	1872	1872	1872	1872	0
52	20240116	195700	95053696	1872	1872	1872	1872	0
53	20240116	195600	95053696	1872	1872	1872	1872	0
54	20240116	195500	95053696	1872	1872	1872	1872	0
55	20240116	195400	95053696	1872	1872	1872	1872	0
56	20240116	195300	95053696	1872	1872	1872	1872	0
57	20240116	195200	95053696	1872	1872	1872	1872	0
58	20240116	195100	95053696	1872	1872	1872	1872	0
59	20240116	195000	95053696	1872	1872	1872	1872	0
60	20240116	194900	95053696	1872	1872	1872	1872	0
61	20240116	194800	95053696	1872	1872	1872	1872	0
62	20240116	194700	95053696	1872	1872	1872	1872	748
63	20240116	194600	95053696	1872	1872	1872	1872	0
64	20240116	194500	95053696	1872	1872	1872	1872	0
65	20240116	194400	95053696	1872	1872	1872	1872	0
66	20240116	194300	95053696	1872	1872	1872	1872	0
67	20240116	194200	95053696	1872	1872	1872	1872	0
68	20240116	194100	95053696	1872	1872	1872	1872	0
69	20240116	194000	95053696	1872	1872	1872	1872	0
70	20240116	193900	95053696	1872	1872	1872	1872	0
71	20240116	193800	95053696	1872	1872	1872	1872	0
72	20240116	193700	95053696	1872	1872	1872	1872	0
73	20240116	193600	95053696	1872	1872	1872	1872	0
74	20240116	193500	95053696	1872	1872	1872	1872	0
75	20240116	193400	95053696	1872	1872	1872	1872	0
76	20240116	193300	95053696	1872	1872	1872	1872	0
77	20240116	193200	95053696	1872	1872	1872	1872	0
78	20240116	193100	95053696	1872	1872	1872	1872	0
79	20240116	193000	95053696	1872	1872	1872	1872	0
80	20240116	192900	95053696	1872	1872	1872	1872	0
81	20240116	192800	95053696	1872	1872	1872	1872	0
82	20240116	192700	95053696	1872	1872	1872	1872	0
83	20240116	192600	95053696	1872	1872	1872	1872	0
84	20240116	192500	95053696	1872	1872	1872	1872	0
85	20240116	192400	95053696	1872	1872	1872	1872	0
86	20240116	192300	95053696	1872	1872	1872	1872	0
87	20240116	192200	95053696	1872	1872	1872	1872	0
88	20240116	192100	95053696	1872	1872	1872	1872	0
89	20240116	192000	95053696	1872	1872	1872	1872	0
90	20240116	191900	95053696	1872	1872	1872	1872	0
91	20240116	191800	95053696	1872	1872	1872	1872	0
92	20240116	191700	95053696	1872	1872	1872	1872	748
93	20240116	191600	95053696	1872	1872	1872	1872	0
94	20240116	191500	95053696	1872	1872	1872	1872	0
95	20240116	191400	95053696	1872	1872	1872	1872	0
96	20240116	191300	95053696	1872	1872	1872	1872	0
97	20240116	191200	95053696	1872	1872	1872	1872	0
98	20240116	191100	95053696	1872	1872	1872	1872	0
99	20240116	191000	95053696	1872	1872	1872	1872	0
100	20240116	190900	95053696	1872	1872	1872	1872	0
101	20240116	190800	95053696	1872	1872	1872	1872	0
102	20240116	190700	95053696	1872	1872	1872	1872	0
103	20240116	190600	95053696	1872	1872	1872	1872	0
104	20240116	190500	95053696	1872	1872	1872	1872	0
105	20240116	190400	95053696	1872	1872	1872	1872	0
106	20240116	190300	95053696	1872	1872	1872	1872	0
107	20240116	190200	95053696	1872	1872	1872	1872	0
108	20240116	190100	95053696	1872	1872	1872	1872	0
109	20240116	190000	95053696	1872	1872	1872	1872	0
110	20240116	185900	95053696	1872	1872	1872	1872	0
111	20240116	185800	95053696	1872	1872	1872	1872	0
112	20240116	185700	95053696	1872	1872	1872	1872	0
113	20240116	185600	95053696	1872	1872	1872	1872	0
114	20240116	185500	95053696	1872	1872	1872	1872	0
115	20240116	185400	95053696	1872	1872	1872	1872	0
116	20240116	185300	95053696	1872	1872	1872	1872	0
117	20240116	185200	95053696	1872	1872	1872	1872	0
118	20240116	185100	95053696	1872	1872	1872	1872	0
119	20240116	185000	95053696	1872	1872	1872	1872	0
120	20240116	184900	95053696	1872	1872	1872	1872	0
121	20240116	184800	95053696	1872	1872	1872	1872	0
122	20240116	184700	95053696	1872	1872	1872	1872	748
123	20240116	184600	95053696	1872	1872	1872	1872	0
124	20240116	184500	95053696	1872	1872	1872	1872	0
125	20240116	184400	95053696	1872	1872	1872	1872	0
126	20240116	184300	95053696	1872	1872	1872	1872	0
127	20240116	184200	95053696	1872	1872	1872	1872	0
128	20240116	184100	95053696	1872	1872	1872	1872	0
129	20240116	184000	95053696	1872	1872	1872	1872	0
130	20240116	183900	95053696	1872	1872	1872	1872	0
131	20240116	183800	95053696	1872	1872	1872	1872	0
132	20240116	183700	95053696	1872	1872	1872	1872	0
133	20240116	183600	95053696	1872	1872	1872	1872	0
134	20240116	183500	95053696	1872	1872	1872	1872	0
135	20240116	183400	95053696	1872	1872	1872	1872	0
136	20240116	183300	95053696	1872	1872	1872	1872	0
137	20240116	183200	95053696	1872	1872	1872	1872	0
138	20240116	183100	95053696	1872	1872	1872	1872	0
139	20240116	183000	95053696	1872	1872	1872	1872	0
140	20240116	182900	95053696	1872	1872	1872	1872	0
141	20240116	182800	95053696	1872	1872	1872	1872	0
142	20240116	182700	95053696	1872	1872	1872	1872	0
143	20240116	182600	95053696	1872	1872	1872	1872	0
144	20240116	182500	95053696	1872	1872	1872	1872	0
145	20240116	182400	95053696	1872	1872	1872	1872	0
146	20240116	182300	95053696	1872	1872	1872	1872	0
147	20240116	182200	95053696	1872	1872	1872	1872	0
148	20240116	182100	95053696	1872	1872	1872	1872	0
149	20240116	182000	95053696	1872	1872	1872	1872	0
150	20240116	181900	95053696	1872	1872	1872	1872	0
151	20240116	181800	95053696	1872	1872	1872	1872	0
152	20240116	181700	95053696	1872	1872	1872	1872	748
153	20240116	181600	95053696	1872	1872	1872	1872	0
154	20240116	181500	95053696	1872	1872	1872	1872	0
155	20240116	181400	95053696	1872	1872	1872	1872	0
156	20240116	181300	95053696	1872	1872	1872	1872	0
157	20240116	181200	95053696	1872	1872	1872	1872	0
158	20240116	181100	95053696	1872	1872	1872	1872	0
159	20240116	181000	95053696	1872	1872	1872	1872	0
160	20240116	180900	95053696	1872	1872	1872	1872	0
161	20240116	180800	95053696	1872	1872	1872	1872	0
162	20240116	180700	95053696	1872	1872	1872	1872	0
163	20240116	180600	95053696	1872	1872	1872	1872	0
164	20240116	180500	95053696	1872	1872	1872	1872	0
165	20240116	180400	95053696	1872	1872	1872	1872	0
166	20240116	180300	95053696	1872	1872	1872	1872	0
167	20240116	180200	95053696	1872	1872	1872	1872	0
168	20240116	180100	95053696	1872	1872	1872	1872	0
169	20240116	180000	95053696	1872	1872	1872	1872	0
170	20240116	175900	95053696	1872	1872	1872	1872	0
171	20240116	175800	95053696	1872	1872	1872	1872	0
172	20240116	175700	95053696	1872	1872	1872	1872	0
173	20240116	175600	95053696	1872	1872	1872	1872	0
174	20240116	175500	95053696	1872	1872	1872	1872	0
175	20240116	175400	95053696	1872	1872	1872	1872	0
176	20240116	175300	95053696	1872	1872	1872	1872	0
177	20240116	175200	95053696	1872	1872	1872	1872	0
178	20240116	175100	95053696	1872	1872	1872	1872	0
179	20240116	175000	95053696	1872	1872	1872	1872	0
180	20240116	174900	95053696	1872	1872	1872	1872	0
181	20240116	174800	95053696	1872	1872	1872	1872	0
182	20240116	174700	95053696	1872	1872	1872	1872	748
183	20240116	174600	95053696	1872	1872	1872	1872	0
184	20240116	174500	95053696	1872	1872	1872	1872	0
185	20240116	174400	95053696	1872	1872	1872	1872	0
186	20240116	174300	95053696	1872	1872	1872	1872	0
187	20240116	174200	95053696	1872	1872	1872	1872	0
188	20240116	174100	95053696	1872	1872	1872	1872	0
189	20240116	174000	95053696	1872	1872	1872	1872	0
190	20240116	173900	95053696	1872	1872	1872	1872	0
191	20240116	173800	95053696	1872	1872	1872	1872	0
192	20240116	173700	95053696	1872	1872	1872	1872	0
193	20240116	173600	95053696	1872	1872	1872	1872	0
194	20240116	173500	95053696	1872	1872	1872	1872	0
195	20240116	173400	95053696	1872	1872	1872	1872	0
196	20240116	173300	95053696	1872	1872	1872	1872	0
197	20240116	173200	95053696	1872	1872	1872	1872	0
198	20240116	173100	95053696	1872	1872	1872	1872	0
199	20240116	173000	95053696	1872	1872	1872	1872	0
200	20240116	172900	95053696	1872	1872	1872	1872	0
201	20240116	172800	95053696	1872	1872	1872	1872	0
202	20240116	172700	95053696	1872	1872	1872	1872	0
203	20240116	172600	95053696	1872	1872	1872	1872	0
204	20240116	172500	95053696	1872	1872	1872	1872	0
205	20240116	172400	95053696	1872	1872	1872	1872	0
206	20240116	172300	95053696	1872	1872	1872	1872	0
207	20240116	172200	95053696	1872	1872	1872	1872	0
208	20240116	172100	95053696	1872	1872	1872	1872	0
209	20240116	172000	95053696	1872	1872	1872	1872	0
210	20240116	171900	95053696	1872	1872	1872	1872	0
211	20240116	171800	95053696	1872	1872	1872	1872	0
212	20240116	171700	95053696	1872	1872	1872	1872	748
213	20240116	171600	95053696	1872	1872	1872	1872	0
214	20240116	171500	95053696	1872	1872	1872	1872	0
215	20240116	171400	95053696	1872	1872	1872	1872	0
216	20240116	171300	95053696	1872	1872	1872	1872	0
217	20240116	171200	95053696	1872	1872	1872	1872	0
218	20240116	171100	95053696	1872	1872	1872	1872	0
219	20240116	171000	95053696	1872	1872	1872	1872	0
220	20240116	170900	95053696	1872	1872	1872	1872	0
221	20240116	170800	95053696	1872	1872	1872	1872	0
222	20240116	170700	95053696	1872	1872	1872	1872	0
223	20240116	170600	95053696	1872	1872	1872	1872	0
224	20240116	170500	95053696	1872	1872	1872	1872	0
225	20240116	170400	95053696	1872	1872	1872	1872	0
226	20240116	170300	95053696	1872	1872	1872	1872	0
227	20240116	170200	95053696	1872	1872	1872	1872	0
228	20240116	170100	95053696	1872	1872	1872	1872	0
229	20240116	170000	95053696	1872	1872	1872	1872	0
230	20240116	165900	95053696	1872	1872	1872	1872	0
231	20240116	165800	95053696	1872	1872	1872	1872	0
232	20240116	165700	95053696	1872	1872	1872	1872	0
233	20240116	165600	95053696	1872	1872	1872	1872	0
234	20240116	165500	95053696	1872	1872	1872	1872	0
235	20240116	165400	95053696	1872	1872	1872	1872	0
236	20240116	165300	95053696	1872	1872	1872	1872	0
237	20240116	165200	95053696	1872	1872	1872	1872	0
238	20240116	165100	95053696	1872	1872	1872	1872	0
239	20240116	165000	95053696	1872	1872	1872	1872	0
240	20240116	164900	95053696	1872	1872	1872	1872	0
241	20240116	164800	95053696	1872	1872	1872	1872	0
242	20240116	164700	95053696	1872	1872	1872	1872	748
243	20240116	164600	95053696	1872	1872	1872	1872	0
244	20240116	164500	95053696	1872	1872	1872	1872	0
245	20240116	164400	95053696	1872	1872	1872	1872	0
246	20240116	164300	95053696	1872	1872	1872	1872	0
247	20240116	164200	95053696	1872	1872	1872	1872	0
248	20240116	164100	95053696	1872	1872	1872	1872	0
249	20240116	164000	95053696	1872	1872	1872	1872	0
250	20240116	163900	95053696	1872	1872	1872	1872	0
251	20240116	163800	95053696	1872	1872	1872	1872	0
252	20240116	163700	95053696	1872	1872	1872	1872	0
253	20240116	163600	95053696	1872	1872	1872	1872	0
254	20240116	163500	95053696	1872	1872	1872	1872	0
255	20240116	163400	95053696	1872	1872	1872	1872	0
256	20240116	163300	95053696	1872	1872	1872	1872	0
257	20240116	163200	95053696	1872	1872	1872	1872	0
258	20240116	163100	95053696	1872	1872	1872	1872	0
259	20240116	163000	95053696	1872	1872	1872	1872	0
260	20240116	162900	95053696	1872	1872	1872	1872	0
261	20240116	162800	95053696	1872	1872	1872	1872	0
262	20240116	162700	95053696	1872	1872	1872	1872	0
263	20240116	162600	95053696	1872	1872	1872	1872	0
264	20240116	162500	95053696	1872	1872	1872	1872	0
265	20240116	162400	95053696	1872	1872	1872	1872	0
266	20240116	162300	95053696	1872	1872	1872	1872	0
267	20240116	162200	95053696	1872	1872	1872	1872	0
268	20240116	162100	95053696	1872	1872	1872	1872	0
269	20240116	162000	95053696	1872	1872	1872	1872	0
270	20240116	161900	95053696	1872	1872	1872	1872	0
271	20240116	161800	95053696	1872	1872	1872	1872	0
272	20240116	161700	95053696	1872	1872	1872	1872	748
273	20240116	161600	95053696	1872	1872	1872	1872	0
274	20240116	161500	95053696	1872	1872	1872	1872	0
275	20240116	161400	95053696	1872	1872	1872	1872	0
276	20240116	161300	95053696	1872	1872	1872	1872	0
277	20240116	161200	95053696	1872	1872	1872	1872	0
278	20240116	161100	95053696	1872	1872	1872	1872	0
279	20240116	161000	95053696	1872	1872	1872	1872	0
280	20240116	160900	95053696	1872	1872	1872	1872	0
281	20240116	160800	95053696	1872	1872	1872	1872	0
282	20240116	160700	95053696	1872	1872	1872	1872	0
283	20240116	160600	95053696	1872	1872	1872	1872	0
284	20240116	160500	95053696	1872	1872	1872	1872	0
285	20240116	160400	95053696	1872	1872	1872	1872	0
286	20240116	160300	95053696	1872	1872	1872	1872	0
287	20240116	160200	95053696	1872	1872	1872	1872	0
288	20240116	160100	95053696	1872	1872	1872	1872	0
289	20240116	160000	95053696	1872	1872	1872	1872	0
290	20240116	155900	95053696	1872	1872	1872	1872	0
291	20240116	155800	95053696	1872	1872	1872	1872	0
292	20240116	155700	95053696	1872	1872	1872	1872	0
293	20240116	155600	95053696	1872	1872	1872	1872	0
294	20240116	155500	95053696	1872	1872	1872	1872	0
295	20240116	155400	95053696	1872	1872	1872	1872	0
296	20240116	155300	95053696	1872	1872	1872	1872	0
297	20240116	155200	95053696	1872	1872	1872	1872	0
298	20240116	155100	95053696	1872	1872	1872	1872	0
299	20240116	155000	95053696	1872	1872	1872	1872	0
300	20240116	154900	95053696	1872	1872	1872	1872	0
301	20240116	154800	95053696	1872	1872	1872	1872	0
302	20240116	154700	95053696	1872	1872	1872	1872	748
303	20240116	154600	95053696	1872	1872	1872	1872	0
304	20240116	154500	95053696	1872	1872	1872	1872	0
305	20240116	154400	95053696	1872	1872	1872	1872	0
306	20240116	154300	95053696	1872	1872	1872	1872	0
307	20240116	154200	95053696	1872	1872	1872	1872	0
308	20240116	154100	95053696	1872	1872	1872	1872	0
309	20240116	154000	95053696	1872	1872	1872	1872	0
310	20240116	153900	95053696	1872	1872	1872	1872	0
311	20240116	153800	95053696	1872	1872	1872	1872	0
312	20240116	153700	95053696	1872	1872	1872	1872	0
313	20240116	153600	95053696	1872	1872	1872	1872	0
314	20240116	153500	95053696	1872	1872	1872	1872	0
315	20240116	153400	95053696	1872	1872	1872	1872	0
316	20240116	153300	95053696	1872	1872	1872	1872	0
317	20240116	153200	95053696	1872	1872	1872	1872	0
318	20240116	153100	95053696	1872	1872	1872	1872	0
319	20240116	153000	95053696	1872	1872	1872	1872	748
320	20240116	152900	93653440	1879	1879	1879	1879	0
321	20240116	152800	93653440	1879	1879	1879	1879	0
322	20240116	152700	93653440	1879	1879	1879	1879	0
323	20240116	152600	93653440	1879	1879	1879	1879	0
324	20240116	152500	93653440	1879	1879	1879	1879	0
325	20240116	152400	93653440	1879	1879	1879	1879	0
326	20240116	152300	93653440	1879	1879	1879	1879	0
327	20240116	152200	93653440	1879	1879	1879	1879	0
328	20240116	152100	93653440	1879	1879	1879	1879	0
329	20240116	152000	93653440	1879	1879	1879	1879	0
330	20240116	151900	93653440	1879	1879	1879	1879	70
331	20240116	151800	93521910	1879	1879	1879	1879	0
332	20240116	151700	93521910	1879	1879	1879	1879	0
333	20240116	151600	93521910	1879	1879	1879	1879	0
334	20240116	151500	93521910	1879	1873	1879	1873	48
335	20240116	151400	93431838	1879	1879	1879	1879	103
336	20240116	151300	93238301	1872	1872	1872	1872	0
337	20240116	151200	93238301	1872	1872	1872	1872	0
338	20240116	151100	93238301	1872	1872	1872	1872	4
339	20240116	151000	93230813	1879	1879	1879	1879	0
340	20240116	150900	93230813	1879	1879	1879	1879	20
341	20240116	150800	93193233	1879	1879	1879	1879	0
342	20240116	150700	93193233	1879	1879	1879	1879	41
343	20240116	150600	93116194	1879	1879	1879	1879	3
344	20240116	150500	93110557	1872	1872	1872	1872	0
345	20240116	150400	93110557	1872	1872	1872	1872	0
346	20240116	150300	93110557	1872	1872	1872	1872	0
347	20240116	150200	93110557	1872	1872	1872	1872	0
348	20240116	150100	93110557	1872	1872	1872	1872	0
349	20240116	150000	93110557	1872	1872	1872	1872	0
350	20240116	145900	93110557	1872	1872	1872	1872	105
351	20240116	145800	92913997	1872	1872	1872	1872	120
352	20240116	145700	92689357	1872	1872	1872	1872	130
353	20240116	145600	92445997	1871	1871	1871	1871	0
354	20240116	145500	92445997	1871	1871	1871	1871	853
355	20240116	145400	90850034	1880	1880	1880	1880	0
356	20240116	145300	90850034	1880	1880	1880	1880	0
357	20240116	145200	90850034	1880	1880	1880	1880	0
358	20240116	145100	90850034	1880	1880	1880	1880	0
359	20240116	145000	90850034	1880	1880	1880	1880	0
360	20240116	144900	90850034	1880	1880	1880	1880	0
361	20240116	144800	90850034	1880	1880	1880	1880	0
362	20240116	144700	90850034	1880	1880	1880	1880	0
363	20240116	144600	90850034	1880	1880	1880	1880	1
364	20240116	144500	90848154	1871	1871	1871	1871	0
365	20240116	144400	90848154	1871	1871	1871	1871	0
366	20240116	144300	90848154	1871	1871	1871	1871	0
367	20240116	144200	90848154	1871	1871	1871	1871	100
368	20240116	144100	90661054	1880	1880	1880	1880	0
369	20240116	144000	90661054	1880	1880	1880	1880	0
370	20240116	143900	90661054	1880	1880	1880	1880	5
371	20240116	143800	90651654	1871	1871	1871	1871	0
372	20240116	143700	90651654	1871	1871	1871	1871	0
373	20240116	143600	90651654	1871	1871	1871	1871	0
374	20240116	143500	90651654	1871	1871	1871	1871	0
375	20240116	143400	90651654	1871	1877	1877	1871	1625
376	20240116	143300	87607789	1877	1877	1877	1877	0
377	20240116	143200	87607789	1877	1877	1877	1877	0
378	20240116	143100	87607789	1877	1877	1877	1877	0
379	20240116	143000	87607789	1877	1877	1877	1877	0
380	20240116	142900	87607789	1877	1877	1877	1877	100
381	20240116	142800	87420089	1877	1877	1877	1877	169
382	20240116	142700	87102876	1877	1877	1877	1877	0
383	20240116	142600	87102876	1877	1880	1880	1877	1466
384	20240116	142500	84347310	1883	1883	1883	1883	0
385	20240116	142400	84347310	1883	1883	1883	1883	0
386	20240116	142300	84347310	1883	1883	1883	1883	543
387	20240116	142200	83324841	1883	1885	1885	1883	101
388	20240116	142100	83134656	1885	1885	1885	1885	0
389	20240116	142000	83134656	1885	1885	1885	1885	0
390	20240116	141900	83134656	1885	1885	1885	1885	20
391	20240116	141800	83096956	1885	1885	1885	1885	100
392	20240116	141700	82908456	1886	1886	1886	1886	0
393	20240116	141600	82908456	1886	1886	1886	1886	0
394	20240116	141500	82908456	1886	1886	1886	1886	0
395	20240116	141400	82908456	1886	1886	1886	1886	0
396	20240116	141300	82908456	1886	1886	1886	1886	0
397	20240116	141200	82908456	1886	1886	1886	1886	0
398	20240116	141100	82908456	1886	1886	1886	1886	0
399	20240116	141000	82908456	1886	1886	1886	1886	0
400	20240116	140900	82908456	1886	1886	1886	1886	0
401	20240116	140800	82908456	1886	1886	1886	1886	0
402	20240116	140700	82908456	1886	1886	1886	1886	0
403	20240116	140600	82908456	1886	1886	1886	1886	0
404	20240116	140500	82908456	1886	1886	1886	1886	0
405	20240116	140400	82908456	1886	1886	1886	1886	0
406	20240116	140300	82908456	1886	1886	1886	1886	0
407	20240116	140200	82908456	1886	1886	1886	1886	0
408	20240116	140100	82908456	1886	1886	1886	1886	0
409	20240116	140000	82908456	1886	1886	1886	1886	0
410	20240116	135900	82908456	1886	1886	1886	1886	0
411	20240116	135800	82908456	1886	1886	1886	1886	0
412	20240116	135700	82908456	1886	1886	1886	1886	0
413	20240116	135600	82908456	1886	1886	1886	1886	0
414	20240116	135500	82908456	1886	1886	1886	1886	0
415	20240116	135400	82908456	1886	1886	1886	1886	5
416	20240116	135300	82899026	1886	1886	1886	1886	0
417	20240116	135200	82899026	1886	1886	1886	1886	0
418	20240116	135100	82899026	1886	1886	1886	1886	0
419	20240116	135000	82899026	1886	1886	1886	1886	0
420	20240116	134900	82899026	1886	1886	1886	1886	5
421	20240116	134800	82889596	1886	1886	1886	1886	2
422	20240116	134700	82885824	1886	1886	1886	1886	10
423	20240116	134600	82866964	1886	1886	1886	1886	0
424	20240116	134500	82866964	1886	1886	1886	1886	0
425	20240116	134400	82866964	1886	1886	1886	1886	0
426	20240116	134300	82866964	1886	1886	1886	1886	0
427	20240116	134200	82866964	1886	1886	1886	1886	476
428	20240116	134100	81969228	1898	1898	1898	1898	0
429	20240116	134000	81969228	1898	1898	1898	1898	0
430	20240116	133900	81969228	1898	1898	1898	1898	0
431	20240116	133800	81969228	1898	1898	1898	1898	0
432	20240116	133700	81969228	1898	1898	1898	1898	0
433	20240116	133600	81969228	1898	1898	1898	1898	0
434	20240116	133500	81969228	1898	1898	1898	1898	5
435	20240116	133400	81959738	1898	1898	1898	1898	0
436	20240116	133300	81959738	1898	1898	1898	1898	0
437	20240116	133200	81959738	1898	1898	1898	1898	0
438	20240116	133100	81959738	1898	1898	1898	1898	0
439	20240116	133000	81959738	1898	1897	1898	1897	2840
440	20240116	132900	76570262	1898	1898	1898	1898	0
441	20240116	132800	76570262	1898	1898	1898	1898	0
442	20240116	132700	76570262	1898	1898	1898	1898	0
443	20240116	132600	76570262	1898	1898	1898	1898	0
444	20240116	132500	76570262	1898	1898	1898	1898	0
445	20240116	132400	76570262	1898	1890	1898	1890	147
446	20240116	132300	76291632	1880	1880	1880	1880	0
447	20240116	132200	76291632	1880	1880	1880	1880	0
448	20240116	132100	76291632	1880	1880	1880	1880	0
449	20240116	132000	76291632	1880	1880	1880	1880	0
450	20240116	131900	76291632	1880	1880	1880	1880	0
451	20240116	131800	76291632	1880	1880	1880	1880	0
452	20240116	131700	76291632	1880	1880	1880	1880	0
453	20240116	131600	76291632	1880	1885	1885	1880	600
454	20240116	131500	75163627	1890	1890	1890	1890	0
455	20240116	131400	75163627	1890	1890	1890	1890	0
456	20240116	131300	75163627	1890	1890	1890	1890	0
457	20240116	131200	75163627	1890	1890	1890	1890	0
458	20240116	131100	75163627	1890	1890	1890	1890	0
459	20240116	131000	75163627	1890	1890	1890	1890	0
460	20240116	130900	75163627	1890	1890	1890	1890	100
461	20240116	130800	74974627	1890	1890	1890	1890	0
462	20240116	130700	74974627	1890	1890	1890	1890	0
463	20240116	130600	74974627	1890	1890	1890	1890	100
464	20240116	130500	74785627	1890	1890	1890	1890	0
465	20240116	130400	74785627	1890	1890	1890	1890	0
466	20240116	130300	74785627	1890	1890	1890	1890	0
467	20240116	130200	74785627	1890	1890	1890	1890	86
468	20240116	130100	74623087	1890	1890	1890	1890	0
469	20240116	130000	74623087	1890	1890	1890	1890	1
470	20240116	125900	74621197	1890	1890	1890	1890	0
471	20240116	125800	74621197	1890	1890	1890	1890	0
472	20240116	125700	74621197	1890	1890	1890	1890	0
473	20240116	125600	74621197	1890	1890	1890	1890	0
474	20240116	125500	74621197	1890	1890	1890	1890	0
475	20240116	125400	74621197	1890	1890	1890	1890	0
476	20240116	125300	74621197	1890	1890	1890	1890	0
477	20240116	125200	74621197	1890	1890	1890	1890	0
478	20240116	125100	74621197	1890	1890	1890	1890	0
479	20240116	125000	74621197	1890	1890	1890	1890	0
480	20240116	124900	74621197	1890	1890	1890	1890	2
481	20240116	124800	74617417	1890	1890	1890	1890	0
482	20240116	124700	74617417	1890	1890	1890	1890	0
483	20240116	124600	74617417	1890	1890	1890	1890	0
484	20240116	124500	74617417	1890	1890	1890	1890	0
485	20240116	124400	74617417	1890	1890	1890	1890	0
486	20240116	124300	74617417	1890	1890	1890	1890	0
487	20240116	124200	74617417	1890	1890	1890	1890	0
488	20240116	124100	74617417	1890	1890	1890	1890	0
489	20240116	124000	74617417	1890	1890	1890	1890	2
490	20240116	123900	74613637	1892	1892	1892	1892	1
491	20240116	123800	74611745	1880	1880	1880	1880	0
492	20240116	123700	74611745	1880	1880	1880	1880	79
493	20240116	123600	74463225	1880	1881	1881	1880	124
494	20240116	123500	74230100	1896	1896	1896	1896	0
495	20240116	123400	74230100	1896	1896	1896	1896	4
496	20240116	123300	74222516	1897	1894	1897	1894	163
497	20240116	123200	73913505	1898	1898	1898	1898	0
498	20240116	123100	73913505	1898	1898	1898	1898	0
499	20240116	123000	73913505	1898	1898	1898	1898	0
500	20240116	122900	73913505	1898	1898	1898	1898	0
501	20240116	122800	73913505	1898	1898	1898	1898	0
502	20240116	122700	73913505	1898	1898	1898	1898	0
503	20240116	122600	73913505	1898	1884	1898	1880	68
504	20240116	122500	73785337	1894	1894	1894	1894	18
505	20240116	122400	73751245	1884	1884	1884	1884	0
506	20240116	122300	73751245	1884	1885	1885	1884	780
507	20240116	122200	72281721	1885	1885	1885	1885	1217
508	20240116	122100	69987676	1885	1885	1885	1885	0
509	20240116	122000	69987676	1885	1885	1885	1885	0
510	20240116	121900	69987676	1885	1885	1885	1885	0
511	20240116	121800	69987676	1885	1885	1885	1885	0
512	20240116	121700	69987676	1885	1885	1885	1885	0
513	20240116	121600	69987676	1885	1885	1885	1885	0
514	20240116	121500	69987676	1885	1885	1885	1885	0
515	20240116	121400	69987676	1885	1885	1885	1885	0
516	20240116	121300	69987676	1885	1885	1885	1885	445
517	20240116	121200	69148851	1899	1899	1899	1899	0
518	20240116	121100	69148851	1899	1899	1899	1899	0
519	20240116	121000	69148851	1899	1899	1899	1899	0
520	20240116	120900	69148851	1899	1899	1899	1899	0
521	20240116	120800	69148851	1899	1899	1899	1899	0
522	20240116	120700	69148851	1899	1899	1899	1899	0
523	20240116	120600	69148851	1899	1899	1899	1899	1
524	20240116	120500	69146952	1890	1890	1890	1890	194
525	20240116	120400	68780292	1900	1900	1900	1900	0
526	20240116	120300	68780292	1900	1900	1900	1900	0
527	20240116	120200	68780292	1900	1900	1900	1900	0
528	20240116	120100	68780292	1900	1900	1900	1900	0
529	20240116	120000	68780292	1900	1900	1900	1900	50
530	20240116	115900	68685292	1900	1900	1900	1900	0
531	20240116	115800	68685292	1900	1900	1900	1900	0
532	20240116	115700	68685292	1900	1900	1900	1900	0
533	20240116	115600	68685292	1900	1900	1900	1900	0
534	20240116	115500	68685292	1900	1900	1900	1900	0
535	20240116	115400	68685292	1900	1900	1900	1900	0
536	20240116	115300	68685292	1900	1900	1900	1900	0
537	20240116	115200	68685292	1900	1900	1900	1900	0
538	20240116	115100	68685292	1900	1900	1900	1900	0
539	20240116	115000	68685292	1900	1900	1900	1900	0
540	20240116	114900	68685292	1900	1900	1900	1900	0
541	20240116	114800	68685292	1900	1899	1900	1899	27
542	20240116	114700	68634010	1900	1900	1900	1900	0
543	20240116	114600	68634010	1900	1900	1900	1900	0
544	20240116	114500	68634010	1900	1900	1900	1900	0
545	20240116	114400	68634010	1900	1900	1900	1900	0
546	20240116	114300	68634010	1900	1900	1900	1900	0
547	20240116	114200	68634010	1900	1900	1900	1900	0
548	20240116	114100	68634010	1900	1900	1900	1900	0
549	20240116	114000	68634010	1900	1900	1900	1900	0
550	20240116	113900	68634010	1900	1900	1900	1900	0
551	20240116	113800	68634010	1900	1900	1900	1900	0
552	20240116	113700	68634010	1900	1900	1900	1900	0
553	20240116	113600	68634010	1900	1900	1900	1900	20
554	20240116	113500	68596010	1900	1900	1900	1900	0
555	20240116	113400	68596010	1900	1900	1900	1900	0
556	20240116	113300	68596010	1900	1900	1900	1900	0
557	20240116	113200	68596010	1900	1900	1900	1900	0
558	20240116	113100	68596010	1900	1900	1900	1900	7
559	20240116	113000	68582710	1900	1900	1900	1900	0
560	20240116	112900	68582710	1900	1900	1900	1900	5
561	20240116	112800	68573210	1900	1900	1900	1900	10
562	20240116	112700	68554210	1900	1900	1900	1900	0
563	20240116	112600	68554210	1900	1900	1900	1900	0
564	20240116	112500	68554210	1900	1900	1900	1900	0
565	20240116	112400	68554210	1900	1900	1900	1900	0
566	20240116	112300	68554210	1900	1900	1900	1900	0
567	20240116	112200	68554210	1900	1899	1900	1899	38
568	20240116	112100	68482011	1898	1898	1898	1898	21
569	20240116	112000	68442153	1887	1884	1887	1884	6402
570	20240116	111900	56374454	1884	1884	1884	1884	0
571	20240116	111800	56374454	1884	1884	1884	1884	0
572	20240116	111700	56374454	1884	1884	1884	1884	0
573	20240116	111600	56374454	1884	1884	1884	1884	0
574	20240116	111500	56374454	1884	1884	1884	1884	0
575	20240116	111400	56374454	1884	1884	1884	1884	0
576	20240116	111300	56374454	1884	1884	1884	1884	0
577	20240116	111200	56374454	1884	1884	1884	1884	0
578	20240116	111100	56374454	1884	1884	1884	1884	0
579	20240116	111000	56374454	1884	1884	1884	1884	30
580	20240116	110900	56317934	1884	1884	1884	1884	0
581	20240116	110800	56317934	1884	1883	1884	1883	763
582	20240116	110700	54881105	1884	1884	1884	1884	0
583	20240116	110600	54881105	1884	1884	1884	1884	264
584	20240116	110500	54383729	1884	1884	1884	1884	5
585	20240116	110400	54374309	1884	1884	1884	1884	0
586	20240116	110300	54374309	1884	1884	1884	1884	752
587	20240116	110200	52957541	1884	1884	1884	1884	0
588	20240116	110100	52957541	1884	1884	1884	1884	0
589	20240116	110000	52957541	1884	1884	1884	1884	2
590	20240116	105900	52953773	1884	1884	1884	1884	1592
591	20240116	105800	49954445	1884	1884	1884	1884	0
592	20240116	105700	49954445	1884	1884	1884	1884	100
593	20240116	105600	49766045	1884	1884	1884	1884	0
594	20240116	105500	49766045	1884	1884	1884	1884	0
595	20240116	105400	49766045	1884	1884	1884	1884	0
596	20240116	105300	49766045	1884	1884	1884	1884	0
597	20240116	105200	49766045	1884	1884	1884	1884	0
598	20240116	105100	49766045	1884	1884	1884	1884	0
599	20240116	105000	49766045	1884	1884	1884	1884	0
600	20240116	104900	49766045	1884	1884	1884	1884	0
601	20240116	104800	49766045	1884	1884	1884	1884	0
602	20240116	104700	49766045	1884	1884	1884	1884	0
603	20240116	104600	49766045	1884	1884	1884	1884	0
604	20240116	104500	49766045	1884	1884	1884	1884	1
605	20240116	104400	49764161	1870	1870	1870	1870	0
606	20240116	104300	49764161	1870	1870	1870	1870	0
607	20240116	104200	49764161	1870	1885	1885	1870	7302
608	20240116	104100	36098457	1880	1880	1880	1880	0
609	20240116	104000	36098457	1880	1880	1880	1880	0
610	20240116	103900	36098457	1880	1880	1880	1880	0
611	20240116	103800	36098457	1880	1880	1880	1880	0
612	20240116	103700	36098457	1880	1880	1880	1880	0
613	20240116	103600	36098457	1880	1880	1880	1880	0
614	20240116	103500	36098457	1880	1880	1880	1880	0
615	20240116	103400	36098457	1880	1884	1885	1880	2087
616	20240116	103300	32169229	1884	1884	1884	1884	0
617	20240116	103200	32169229	1884	1884	1884	1884	0
618	20240116	103100	32169229	1884	1884	1884	1884	0
619	20240116	103000	32169229	1884	1884	1884	1884	0
620	20240116	102900	32169229	1884	1884	1884	1884	0
621	20240116	102800	32169229	1884	1884	1884	1884	0
622	20240116	102700	32169229	1884	1884	1884	1884	0
623	20240116	102600	32169229	1884	1884	1884	1884	0
624	20240116	102500	32169229	1884	1884	1884	1884	0
625	20240116	102400	32169229	1884	1884	1884	1884	0
626	20240116	102300	32169229	1884	1884	1884	1884	0
627	20240116	102200	32169229	1884	1884	1884	1884	0
628	20240116	102100	32169229	1884	1884	1884	1884	0
629	20240116	102000	32169229	1884	1884	1884	1884	0
630	20240116	101900	32169229	1884	1884	1884	1884	0
631	20240116	101800	32169229	1884	1884	1884	1884	0
632	20240116	101700	32169229	1884	1885	1885	1884	306
633	20240116	101600	31592426	1886	1886	1886	1886	7
634	20240116	101500	31579224	1884	1884	1884	1884	96
635	20240116	101400	31398360	1884	1884	1884	1884	10
636	20240116	101300	31379520	1883	1882	1883	1882	8
637	20240116	101200	31364463	1871	1871	1871	1871	0
638	20240116	101100	31364463	1871	1871	1871	1871	0
639	20240116	101000	31364463	1871	1871	1871	1871	0
640	20240116	100900	31364463	1871	1871	1871	1871	51
641	20240116	100800	31269042	1871	1871	1871	1871	0
642	20240116	100700	31269042	1871	1871	1871	1871	0
643	20240116	100600	31269042	1871	1871	1871	1871	1275
644	20240116	100500	28883517	1871	1871	1871	1871	100
645	20240116	100400	28696417	1871	1874	1874	1871	1000
646	20240116	100300	26824563	1887	1887	1887	1887	1596
647	20240116	100200	23812911	1896	1887	1896	1887	20
648	20240116	100100	23775117	1873	1877	1877	1873	1205
649	20240116	100000	21516796	1879	1879	1879	1879	0
650	20240116	095900	21516796	1879	1879	1884	1879	4045
651	20240116	095800	13902976	1884	1884	1884	1884	0
652	20240116	095700	13902976	1884	1884	1884	1884	6
653	20240116	095600	13891672	1875	1875	1875	1875	0
654	20240116	095500	13891672	1875	1875	1875	1875	0
655	20240116	095400	13891672	1875	1875	1875	1875	0
656	20240116	095300	13891672	1875	1875	1875	1875	0
657	20240116	095200	13891672	1875	1875	1875	1875	0
658	20240116	095100	13891672	1875	1875	1875	1875	0
659	20240116	095000	13891672	1875	1875	1875	1875	0
660	20240116	094900	13891672	1875	1875	1875	1875	0
661	20240116	094800	13891672	1875	1875	1875	1875	0
662	20240116	094700	13891672	1875	1875	1875	1875	0
663	20240116	094600	13891672	1875	1875	1875	1875	0
664	20240116	094500	13891672	1875	1875	1875	1875	1
665	20240116	094400	13889797	1875	1875	1875	1875	0
666	20240116	094300	13889797	1875	1875	1875	1875	755
667	20240116	094200	12474172	1884	1884	1884	1884	0
668	20240116	094100	12474172	1884	1884	1884	1884	0
669	20240116	094000	12474172	1884	1884	1884	1884	0
670	20240116	093900	12474172	1884	1884	1884	1884	0
671	20240116	093800	12474172	1884	1884	1884	1884	3
672	20240116	093700	12468520	1884	1885	1885	1875	2219
673	20240116	093600	8289096	1885	1885	1885	1885	0
674	20240116	093500	8289096	1885	1885	1885	1885	0
675	20240116	093400	8289096	1885	1886	1886	1885	106
676	20240116	093300	8089236	1890	1890	1890	1890	7
677	20240116	093200	8076006	1890	1890	1890	1890	832
678	20240116	093100	6503526	1891	1891	1891	1891	214
679	20240116	093000	6098852	1899	1899	1899	1899	54
680	20240116	092900	5996306	1900	1900	1900	1900	0
681	20240116	092800	5996306	1900	1900	1900	1900	0
682	20240116	092700	5996306	1900	1900	1900	1900	0
683	20240116	092600	5996306	1900	1893	1900	1893	1105
684	20240116	092500	3901041	1900	1895	1900	1894	1521
685	20240116	092400	1016261	1902	1902	1902	1902	0
686	20240116	092300	1016261	1902	1902	1902	1902	0
687	20240116	092200	1016261	1902	1902	1902	1902	0
688	20240116	092100	1016261	1902	1902	1902	1902	0
689	20240116	092000	1016261	1902	1902	1902	1902	0
690	20240116	091900	1016261	1902	1902	1902	1902	0
691	20240116	091800	1016261	1902	1902	1902	1902	0
692	20240116	091700	1016261	1902	1902	1902	1902	0
693	20240116	091600	1016261	1902	1902	1902	1902	30
694	20240116	091500	959201	1903	1903	1903	1903	0
695	20240116	091400	959201	1903	1903	1903	1903	200
696	20240116	091300	578601	1897	1897	1897	1897	300
697	20240116	091200	9501	1905	1905	1905	1905	0
698	20240116	091100	9501	1905	1905	1905	1905	0
699	20240116	091000	9501	1905	1905	1905	1905	0
700	20240116	090900	9501	1905	1905	1905	1905	0
701	20240116	090800	9501	1905	1905	1905	1905	0
702	20240116	090700	9501	1905	1905	1905	1905	0
703	20240116	090600	9501	1905	1905	1905	1905	0
704	20240116	090500	9501	1905	1905	1905	1905	0
705	20240116	090400	9501	1905	1905	1905	1905	1
706	20240116	090300	7596	1905	1905	1905	1905	1
707	20240116	090200	5691	1897	1897	1897	1897	0
708	20240116	090100	5691	1897	1897	1897	1897	0
709	20240116	090000	5691	1897	1897	1897	1897	3