KissMeData/018500/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190400	360770661	1865	1865	1865	1865	13974
3	20240105	190300	360770661	1865	1865	1865	1865	0
4	20240105	190200	360770661	1865	1865	1865	1865	0
5	20240105	190100	360770661	1865	1865	1865	1865	0
6	20240105	190000	360770661	1865	1865	1865	1865	0
7	20240105	185900	360770661	1865	1865	1865	1865	0
8	20240105	185800	360770661	1865	1865	1865	1865	0
9	20240105	185700	360770661	1865	1865	1865	1865	0
10	20240105	185600	360770661	1865	1865	1865	1865	0
11	20240105	185500	360770661	1865	1865	1865	1865	0
12	20240105	185400	360770661	1865	1865	1865	1865	0
13	20240105	185300	360770661	1865	1865	1865	1865	0
14	20240105	185200	360770661	1865	1865	1865	1865	0
15	20240105	185100	360770661	1865	1865	1865	1865	0
16	20240105	185000	360770661	1865	1865	1865	1865	0
17	20240105	184900	360770661	1865	1865	1865	1865	0
18	20240105	184800	360770661	1865	1865	1865	1865	0
19	20240105	184700	360770661	1865	1865	1865	1865	0
20	20240105	184600	360770661	1865	1865	1865	1865	0
21	20240105	184500	360770661	1865	1865	1865	1865	0
22	20240105	184400	360770661	1865	1865	1865	1865	0
23	20240105	184300	360770661	1865	1865	1865	1865	0
24	20240105	184200	360770661	1865	1865	1865	1865	0
25	20240105	184100	360770661	1865	1865	1865	1865	0
26	20240105	184000	360770661	1865	1865	1865	1865	0
27	20240105	183900	360770661	1865	1865	1865	1865	0
28	20240105	183800	360770661	1865	1865	1865	1865	0
29	20240105	183700	360770661	1865	1865	1865	1865	0
30	20240105	183600	360770661	1865	1865	1865	1865	0
31	20240105	183500	360770661	1865	1865	1865	1865	0
32	20240105	183400	360770661	1865	1865	1865	1865	13974
33	20240105	183300	360770661	1865	1865	1865	1865	0
34	20240105	183200	360770661	1865	1865	1865	1865	0
35	20240105	183100	360770661	1865	1865	1865	1865	0
36	20240105	183000	360770661	1865	1865	1865	1865	0
37	20240105	182900	360770661	1865	1865	1865	1865	0
38	20240105	182800	360770661	1865	1865	1865	1865	0
39	20240105	182700	360770661	1865	1865	1865	1865	0
40	20240105	182600	360770661	1865	1865	1865	1865	0
41	20240105	182500	360770661	1865	1865	1865	1865	0
42	20240105	182400	360770661	1865	1865	1865	1865	0
43	20240105	182300	360770661	1865	1865	1865	1865	0
44	20240105	182200	360770661	1865	1865	1865	1865	0
45	20240105	182100	360770661	1865	1865	1865	1865	0
46	20240105	182000	360770661	1865	1865	1865	1865	0
47	20240105	181900	360770661	1865	1865	1865	1865	0
48	20240105	181800	360770661	1865	1865	1865	1865	0
49	20240105	181700	360770661	1865	1865	1865	1865	0
50	20240105	181600	360770661	1865	1865	1865	1865	0
51	20240105	181500	360770661	1865	1865	1865	1865	0
52	20240105	181400	360770661	1865	1865	1865	1865	0
53	20240105	181300	360770661	1865	1865	1865	1865	0
54	20240105	181200	360770661	1865	1865	1865	1865	0
55	20240105	181100	360770661	1865	1865	1865	1865	0
56	20240105	181000	360770661	1865	1865	1865	1865	0
57	20240105	180900	360770661	1865	1865	1865	1865	0
58	20240105	180800	360770661	1865	1865	1865	1865	0
59	20240105	180700	360770661	1865	1865	1865	1865	0
60	20240105	180600	360770661	1865	1865	1865	1865	0
61	20240105	180500	360770661	1865	1865	1865	1865	0
62	20240105	180400	360770661	1865	1865	1865	1865	13974
63	20240105	180300	360770661	1865	1865	1865	1865	0
64	20240105	180200	360770661	1865	1865	1865	1865	0
65	20240105	180100	360770661	1865	1865	1865	1865	0
66	20240105	180000	360770661	1865	1865	1865	1865	0
67	20240105	175900	360770661	1865	1865	1865	1865	0
68	20240105	175800	360770661	1865	1865	1865	1865	0
69	20240105	175700	360770661	1865	1865	1865	1865	0
70	20240105	175600	360770661	1865	1865	1865	1865	0
71	20240105	175500	360770661	1865	1865	1865	1865	0
72	20240105	175400	360770661	1865	1865	1865	1865	0
73	20240105	175300	360770661	1865	1865	1865	1865	0
74	20240105	175200	360770661	1865	1865	1865	1865	0
75	20240105	175100	360770661	1865	1865	1865	1865	0
76	20240105	175000	360770661	1865	1865	1865	1865	0
77	20240105	174900	360770661	1865	1865	1865	1865	0
78	20240105	174800	360770661	1865	1865	1865	1865	0
79	20240105	174700	360770661	1865	1865	1865	1865	0
80	20240105	174600	360770661	1865	1865	1865	1865	0
81	20240105	174500	360770661	1865	1865	1865	1865	0
82	20240105	174400	360770661	1865	1865	1865	1865	0
83	20240105	174300	360770661	1865	1865	1865	1865	0
84	20240105	174200	360770661	1865	1865	1865	1865	0
85	20240105	174100	360770661	1865	1865	1865	1865	0
86	20240105	174000	360770661	1865	1865	1865	1865	0
87	20240105	173900	360770661	1865	1865	1865	1865	0
88	20240105	173800	360770661	1865	1865	1865	1865	0
89	20240105	173700	360770661	1865	1865	1865	1865	0
90	20240105	173600	360770661	1865	1865	1865	1865	0
91	20240105	173500	360770661	1865	1865	1865	1865	0
92	20240105	173400	360770661	1865	1865	1865	1865	13974
93	20240105	173300	360770661	1865	1865	1865	1865	0
94	20240105	173200	360770661	1865	1865	1865	1865	0
95	20240105	173100	360770661	1865	1865	1865	1865	0
96	20240105	173000	360770661	1865	1865	1865	1865	0
97	20240105	172900	360770661	1865	1865	1865	1865	0
98	20240105	172800	360770661	1865	1865	1865	1865	0
99	20240105	172700	360770661	1865	1865	1865	1865	0
100	20240105	172600	360770661	1865	1865	1865	1865	0
101	20240105	172500	360770661	1865	1865	1865	1865	0
102	20240105	172400	360770661	1865	1865	1865	1865	0
103	20240105	172300	360770661	1865	1865	1865	1865	0
104	20240105	172200	360770661	1865	1865	1865	1865	0
105	20240105	172100	360770661	1865	1865	1865	1865	0
106	20240105	172000	360770661	1865	1865	1865	1865	0
107	20240105	171900	360770661	1865	1865	1865	1865	0
108	20240105	171800	360770661	1865	1865	1865	1865	0
109	20240105	171700	360770661	1865	1865	1865	1865	0
110	20240105	171600	360770661	1865	1865	1865	1865	0
111	20240105	171500	360770661	1865	1865	1865	1865	0
112	20240105	171400	360770661	1865	1865	1865	1865	0
113	20240105	171300	360770661	1865	1865	1865	1865	0
114	20240105	171200	360770661	1865	1865	1865	1865	0
115	20240105	171100	360770661	1865	1865	1865	1865	0
116	20240105	171000	360770661	1865	1865	1865	1865	0
117	20240105	170900	360770661	1865	1865	1865	1865	0
118	20240105	170800	360770661	1865	1865	1865	1865	0
119	20240105	170700	360770661	1865	1865	1865	1865	0
120	20240105	170600	360770661	1865	1865	1865	1865	0
121	20240105	170500	360770661	1865	1865	1865	1865	0
122	20240105	170400	360770661	1865	1865	1865	1865	13974
123	20240105	170300	360770661	1865	1865	1865	1865	0
124	20240105	170200	360770661	1865	1865	1865	1865	0
125	20240105	170100	360770661	1865	1865	1865	1865	0
126	20240105	170000	360770661	1865	1865	1865	1865	0
127	20240105	165900	360770661	1865	1865	1865	1865	0
128	20240105	165800	360770661	1865	1865	1865	1865	0
129	20240105	165700	360770661	1865	1865	1865	1865	0
130	20240105	165600	360770661	1865	1865	1865	1865	0
131	20240105	165500	360770661	1865	1865	1865	1865	0
132	20240105	165400	360770661	1865	1865	1865	1865	0
133	20240105	165300	360770661	1865	1865	1865	1865	0
134	20240105	165200	360770661	1865	1865	1865	1865	0
135	20240105	165100	360770661	1865	1865	1865	1865	0
136	20240105	165000	360770661	1865	1865	1865	1865	0
137	20240105	164900	360770661	1865	1865	1865	1865	0
138	20240105	164800	360770661	1865	1865	1865	1865	0
139	20240105	164700	360770661	1865	1865	1865	1865	0
140	20240105	164600	360770661	1865	1865	1865	1865	0
141	20240105	164500	360770661	1865	1865	1865	1865	0
142	20240105	164400	360770661	1865	1865	1865	1865	0
143	20240105	164300	360770661	1865	1865	1865	1865	0
144	20240105	164200	360770661	1865	1865	1865	1865	0
145	20240105	164100	360770661	1865	1865	1865	1865	0
146	20240105	164000	360770661	1865	1865	1865	1865	0
147	20240105	163900	360770661	1865	1865	1865	1865	0
148	20240105	163800	360770661	1865	1865	1865	1865	0
149	20240105	163700	360770661	1865	1865	1865	1865	0
150	20240105	163600	360770661	1865	1865	1865	1865	0
151	20240105	163500	360770661	1865	1865	1865	1865	0
152	20240105	163400	360770661	1865	1865	1865	1865	13974
153	20240105	163300	360770661	1865	1865	1865	1865	0
154	20240105	163200	360770661	1865	1865	1865	1865	0
155	20240105	163100	360770661	1865	1865	1865	1865	0
156	20240105	163000	360770661	1865	1865	1865	1865	0
157	20240105	162900	360770661	1865	1865	1865	1865	0
158	20240105	162800	360770661	1865	1865	1865	1865	0
159	20240105	162700	360770661	1865	1865	1865	1865	0
160	20240105	162600	360770661	1865	1865	1865	1865	0
161	20240105	162500	360770661	1865	1865	1865	1865	0
162	20240105	162400	360770661	1865	1865	1865	1865	0
163	20240105	162300	360770661	1865	1865	1865	1865	0
164	20240105	162200	360770661	1865	1865	1865	1865	0
165	20240105	162100	360770661	1865	1865	1865	1865	0
166	20240105	162000	360770661	1865	1865	1865	1865	0
167	20240105	161900	360770661	1865	1865	1865	1865	0
168	20240105	161800	360770661	1865	1865	1865	1865	0
169	20240105	161700	360770661	1865	1865	1865	1865	0
170	20240105	161600	360770661	1865	1865	1865	1865	0
171	20240105	161500	360770661	1865	1865	1865	1865	0
172	20240105	161400	360770661	1865	1865	1865	1865	0
173	20240105	161300	360770661	1865	1865	1865	1865	0
174	20240105	161200	360770661	1865	1865	1865	1865	0
175	20240105	161100	360770661	1865	1865	1865	1865	0
176	20240105	161000	360770661	1865	1865	1865	1865	0
177	20240105	160900	360770661	1865	1865	1865	1865	0
178	20240105	160800	360770661	1865	1865	1865	1865	0
179	20240105	160700	360770661	1865	1865	1865	1865	0
180	20240105	160600	360770661	1865	1865	1865	1865	0
181	20240105	160500	360770661	1865	1865	1865	1865	0
182	20240105	160400	360770661	1865	1865	1865	1865	13974
183	20240105	160300	360770661	1865	1865	1865	1865	0
184	20240105	160200	360770661	1865	1865	1865	1865	0
185	20240105	160100	360770661	1865	1865	1865	1865	0
186	20240105	160000	360770661	1865	1865	1865	1865	0
187	20240105	155900	360770661	1865	1865	1865	1865	0
188	20240105	155800	360770661	1865	1865	1865	1865	0
189	20240105	155700	360770661	1865	1865	1865	1865	0
190	20240105	155600	360770661	1865	1865	1865	1865	0
191	20240105	155500	360770661	1865	1865	1865	1865	0
192	20240105	155400	360770661	1865	1865	1865	1865	0
193	20240105	155300	360770661	1865	1865	1865	1865	0
194	20240105	155200	360770661	1865	1865	1865	1865	0
195	20240105	155100	360770661	1865	1865	1865	1865	0
196	20240105	155000	360770661	1865	1865	1865	1865	0
197	20240105	154900	360770661	1865	1865	1865	1865	0
198	20240105	154800	360770661	1865	1865	1865	1865	0
199	20240105	154700	360770661	1865	1865	1865	1865	0
200	20240105	154600	360770661	1865	1865	1865	1865	0
201	20240105	154500	360770661	1865	1865	1865	1865	0
202	20240105	154400	360770661	1865	1865	1865	1865	0
203	20240105	154300	360770661	1865	1865	1865	1865	0
204	20240105	154200	360770661	1865	1865	1865	1865	0
205	20240105	154100	360770661	1865	1865	1865	1865	0
206	20240105	154000	360770661	1865	1865	1865	1865	0
207	20240105	153900	360770661	1865	1865	1865	1865	0
208	20240105	153800	360770661	1865	1865	1865	1865	0
209	20240105	153700	360770661	1865	1865	1865	1865	0
210	20240105	153600	360770661	1865	1865	1865	1865	0
211	20240105	153500	360770661	1865	1865	1865	1865	0
212	20240105	153400	360770661	1865	1865	1865	1865	13974
213	20240105	153300	360770661	1865	1865	1865	1865	0
214	20240105	153200	360770661	1865	1865	1865	1865	0
215	20240105	153100	360770661	1865	1865	1865	1865	0
216	20240105	153000	360770661	1865	1865	1865	1865	13974
217	20240105	152900	334709151	1856	1856	1856	1856	0
218	20240105	152800	334709151	1856	1856	1856	1856	0
219	20240105	152700	334709151	1856	1856	1856	1856	0
220	20240105	152600	334709151	1856	1856	1856	1856	0
221	20240105	152500	334709151	1856	1856	1856	1856	0
222	20240105	152400	334709151	1856	1856	1856	1856	0
223	20240105	152300	334709151	1856	1856	1856	1856	0
224	20240105	152200	334709151	1856	1856	1856	1856	0
225	20240105	152100	334709151	1856	1856	1856	1856	0
226	20240105	152000	334709151	1856	1856	1856	1856	0
227	20240105	151900	334709151	1856	1850	1856	1849	1312
228	20240105	151800	332280070	1856	1855	1856	1850	776
229	20240105	151700	330840667	1855	1855	1855	1850	905
230	20240105	151600	329162041	1855	1855	1855	1850	684
231	20240105	151500	327893241	1855	1855	1855	1855	410
232	20240105	151400	327132691	1850	1855	1855	1850	114
233	20240105	151300	326921241	1855	1856	1856	1855	290
234	20240105	151200	326383051	1856	1858	1858	1856	290
235	20240105	151100	325844331	1858	1859	1859	1849	4250
236	20240105	151000	317979618	1859	1858	1859	1858	403
237	20240105	150900	317230714	1858	1858	1858	1858	287
238	20240105	150800	316697468	1857	1859	1859	1857	410
239	20240105	150700	315935398	1859	1858	1859	1858	811
240	20240105	150600	314428374	1858	1855	1858	1855	424
241	20240105	150500	313641527	1855	1855	1855	1855	250
242	20240105	150400	313177777	1855	1854	1856	1850	741
243	20240105	150300	311803066	1856	1854	1856	1850	509
244	20240105	150200	310859029	1853	1854	1854	1853	708
245	20240105	150100	309546685	1854	1857	1857	1854	1067
246	20240105	150000	307567657	1857	1857	1857	1857	390
247	20240105	145900	306843427	1857	1855	1857	1855	420
248	20240105	145800	306063887	1853	1855	1855	1853	360
249	20240105	145700	305396287	1854	1855	1855	1854	59
250	20240105	145600	305286851	1854	1855	1855	1854	222
251	20240105	145500	304875043	1855	1855	1855	1853	263
252	20240105	145400	304387182	1855	1856	1857	1854	537
253	20240105	145300	303390637	1856	1855	1857	1855	449
254	20240105	145200	302557541	1855	1855	1856	1855	508
255	20240105	145100	301615193	1855	1854	1855	1854	444
256	20240105	145000	300791617	1855	1855	1856	1855	500
257	20240105	144900	299864017	1855	1854	1855	1854	667
258	20240105	144800	298626838	1854	1853	1854	1853	386
259	20240105	144700	297911300	1854	1853	1854	1848	620
260	20240105	144600	296763612	1852	1852	1852	1852	190
261	20240105	144500	296411732	1852	1850	1852	1850	600
262	20240105	144400	295301042	1850	1851	1851	1850	501
263	20240105	144300	294373792	1850	1849	1850	1849	418
264	20240105	144200	293600510	1850	1850	1850	1850	44
265	20240105	144100	293519110	1850	1850	1852	1850	328
266	20240105	144000	292912271	1850	1848	1850	1848	424
267	20240105	143900	292128584	1848	1848	1848	1848	110
268	20240105	143800	291925304	1847	1847	1847	1847	20
269	20240105	143700	291888364	1847	1848	1848	1846	1036
270	20240105	143600	289975776	1848	1848	1848	1848	0
271	20240105	143500	289975776	1848	1848	1848	1848	4
272	20240105	143400	289968384	1853	1853	1853	1853	20
273	20240105	143300	289931324	1849	1850	1851	1848	7134
274	20240105	143200	276744630	1851	1850	1851	1850	20
275	20240105	143100	276707625	1850	1850	1850	1850	0
276	20240105	143000	276707625	1850	1849	1850	1849	302
277	20240105	142900	276149127	1849	1849	1850	1849	91
278	20240105	142800	275980828	1849	1848	1850	1848	73
279	20240105	142700	275845898	1849	1849	1849	1849	10
280	20240105	142600	275827408	1849	1850	1850	1849	875
281	20240105	142500	274209513	1853	1853	1853	1853	0
282	20240105	142400	274209513	1853	1853	1853	1853	0
283	20240105	142300	274209513	1853	1853	1853	1853	10
284	20240105	142200	274190983	1853	1853	1853	1853	1100
285	20240105	142100	272152683	1850	1850	1850	1850	50
286	20240105	142000	272060183	1853	1852	1853	1852	50
287	20240105	141900	271967534	1850	1850	1850	1850	1775
288	20240105	141800	268683784	1850	1850	1850	1850	0
289	20240105	141700	268683784	1850	1850	1850	1850	0
290	20240105	141600	268683784	1850	1850	1850	1850	25
291	20240105	141500	268637534	1855	1855	1855	1855	0
292	20240105	141400	268637534	1855	1855	1855	1855	200
293	20240105	141300	268266534	1855	1855	1855	1855	1
294	20240105	141200	268264679	1854	1854	1854	1854	1
295	20240105	141100	268262825	1853	1853	1853	1853	377
296	20240105	141000	267564244	1853	1851	1853	1851	53
297	20240105	140900	267466080	1849	1849	1849	1849	0
298	20240105	140800	267466080	1849	1849	1849	1849	0
299	20240105	140700	267466080	1849	1849	1849	1849	424
300	20240105	140600	266682104	1850	1850	1850	1850	1026
301	20240105	140500	264784004	1850	1850	1850	1850	54
302	20240105	140400	264684104	1850	1850	1850	1850	1
303	20240105	140300	264682254	1849	1849	1849	1849	100
304	20240105	140200	264497354	1848	1848	1848	1848	279
305	20240105	140100	263981762	1853	1849	1853	1849	8
306	20240105	140000	263966948	1847	1848	1848	1847	317
307	20240105	135900	263381388	1847	1849	1849	1847	2014
308	20240105	135800	259659605	1853	1849	1853	1849	468
309	20240105	135700	258794137	1849	1849	1849	1849	100
310	20240105	135600	258609237	1848	1848	1848	1848	685
311	20240105	135500	257343357	1848	1848	1848	1848	1
312	20240105	135400	257341509	1847	1849	1849	1847	1361
313	20240105	135300	254826206	1849	1849	1849	1849	1
314	20240105	135200	254824357	1850	1850	1850	1850	0
315	20240105	135100	254824357	1850	1850	1850	1849	1708
316	20240105	135000	251665436	1851	1854	1854	1851	2049
317	20240105	134900	247872069	1854	1854	1854	1854	4
318	20240105	134800	247864653	1855	1855	1855	1855	0
319	20240105	134700	247864653	1855	1855	1855	1855	1
320	20240105	134600	247862798	1852	1852	1852	1852	0
321	20240105	134500	247862798	1852	1852	1852	1852	0
322	20240105	134400	247862798	1852	1852	1852	1852	500
323	20240105	134300	246936798	1855	1855	1855	1855	0
324	20240105	134200	246936798	1855	1855	1855	1855	0
325	20240105	134100	246936798	1855	1855	1855	1855	0
326	20240105	134000	246936798	1855	1855	1855	1855	2
327	20240105	133900	246933088	1852	1852	1852	1852	918
328	20240105	133800	245232952	1856	1856	1856	1856	0
329	20240105	133700	245232952	1856	1856	1856	1856	0
330	20240105	133600	245232952	1856	1856	1856	1856	0
331	20240105	133500	245232952	1856	1856	1856	1856	4079
332	20240105	133400	237662328	1856	1856	1856	1856	0
333	20240105	133300	237662328	1856	1856	1856	1856	0
334	20240105	133200	237662328	1856	1856	1856	1856	0
335	20240105	133100	237662328	1856	1856	1856	1856	0
336	20240105	133000	237662328	1856	1856	1856	1856	0
337	20240105	132900	237662328	1856	1856	1856	1856	14
338	20240105	132800	237636344	1856	1856	1856	1856	100
339	20240105	132700	237450744	1859	1859	1859	1859	0
340	20240105	132600	237450744	1859	1859	1859	1859	0
341	20240105	132500	237450744	1859	1859	1859	1859	0
342	20240105	132400	237450744	1859	1852	1859	1845	734
343	20240105	132300	236093614	1865	1865	1865	1865	0
344	20240105	132200	236093614	1865	1849	1865	1849	420
345	20240105	132100	235314628	1847	1847	1847	1847	600
346	20240105	132000	234206428	1843	1843	1843	1843	0
347	20240105	131900	234206428	1843	1844	1844	1843	4477
348	20240105	131800	225955268	1844	1844	1844	1844	41
349	20240105	131700	225879664	1844	1843	1844	1843	110
350	20240105	131600	225676924	1843	1845	1845	1843	2428
351	20240105	131500	221198466	1845	1845	1845	1845	0
352	20240105	131400	221198466	1845	1845	1845	1845	0
353	20240105	131300	221198466	1845	1846	1846	1845	1342
354	20240105	131200	218721730	1846	1849	1849	1846	533
355	20240105	131100	217736574	1850	1850	1850	1850	22
356	20240105	131000	217695874	1850	1851	1851	1850	3410
357	20240105	130900	211387331	1850	1851	1851	1850	991
358	20240105	130800	209553978	1851	1851	1851	1851	1028
359	20240105	130700	207651150	1851	1855	1855	1851	364
360	20240105	130600	206977366	1856	1856	1856	1856	0
361	20240105	130500	206977366	1856	1850	1856	1850	615
362	20240105	130400	205837918	1850	1852	1852	1850	3027
363	20240105	130300	200233913	1856	1856	1856	1856	0
364	20240105	130200	200233913	1856	1854	1856	1854	306
365	20240105	130100	199666332	1854	1853	1854	1853	202
366	20240105	130000	199291825	1853	1853	1853	1853	1
367	20240105	125900	199289972	1853	1852	1853	1850	1627
368	20240105	125800	196278631	1854	1853	1854	1853	60
369	20240105	125700	196167392	1852	1851	1852	1851	724
370	20240105	125600	194826949	1851	1853	1853	1850	1742
371	20240105	125500	191601937	1854	1858	1858	1854	6746
372	20240105	125400	179078286	1858	1858	1858	1858	1000
373	20240105	125300	177220286	1859	1859	1859	1859	2178
374	20240105	125200	173171384	1860	1860	1860	1860	4
375	20240105	125100	173163944	1860	1861	1861	1860	1110
376	20240105	125000	171099329	1861	1861	1861	1861	89
377	20240105	124900	170933700	1861	1861	1861	1861	0
378	20240105	124800	170933700	1861	1861	1861	1861	0
379	20240105	124700	170933700	1861	1861	1861	1861	0
380	20240105	124600	170933700	1861	1861	1861	1861	336
381	20240105	124500	170308404	1863	1863	1863	1863	0
382	20240105	124400	170308404	1863	1863	1863	1863	0
383	20240105	124300	170308404	1863	1863	1863	1863	91
384	20240105	124200	170138871	1863	1863	1863	1863	210
385	20240105	124100	169747641	1865	1865	1865	1865	0
386	20240105	124000	169747641	1865	1865	1865	1865	0
387	20240105	123900	169747641	1865	1865	1865	1865	0
388	20240105	123800	169747641	1865	1865	1865	1865	0
389	20240105	123700	169747641	1865	1865	1865	1865	0
390	20240105	123600	169747641	1865	1865	1865	1865	0
391	20240105	123500	169747641	1865	1864	1865	1864	2
392	20240105	123400	169743912	1865	1865	1865	1865	0
393	20240105	123300	169743912	1865	1865	1865	1865	1
394	20240105	123200	169742047	1864	1864	1864	1864	200
395	20240105	123100	169369247	1863	1865	1865	1863	1185
396	20240105	123000	167160581	1865	1865	1865	1865	0
397	20240105	122900	167160581	1865	1865	1865	1865	10
398	20240105	122800	167141931	1871	1866	1871	1866	214
399	20240105	122700	166742509	1865	1865	1865	1865	0
400	20240105	122600	166742509	1865	1865	1865	1865	757
401	20240105	122500	165330704	1864	1864	1864	1864	46
402	20240105	122400	165244960	1864	1864	1864	1864	20
403	20240105	122300	165207680	1863	1863	1863	1863	151
404	20240105	122200	164926367	1863	1863	1863	1863	3
405	20240105	122100	164920778	1863	1863	1863	1863	0
406	20240105	122000	164920778	1863	1863	1863	1863	62
407	20240105	121900	164805272	1863	1863	1863	1863	7
408	20240105	121800	164792231	1863	1862	1863	1862	124
409	20240105	121700	164561238	1863	1863	1863	1862	168
410	20240105	121600	164248390	1863	1863	1863	1863	11
411	20240105	121500	164227897	1863	1863	1863	1863	123
412	20240105	121400	163998748	1861	1863	1863	1861	25
413	20240105	121300	163952220	1863	1863	1863	1863	113
414	20240105	121200	163741701	1863	1863	1863	1863	1
415	20240105	121100	163739838	1863	1863	1863	1863	15
416	20240105	121000	163711893	1861	1861	1861	1861	0
417	20240105	120900	163711893	1861	1861	1861	1861	0
418	20240105	120800	163711893	1861	1861	1861	1861	0
419	20240105	120700	163711893	1861	1861	1861	1861	0
420	20240105	120600	163711893	1861	1861	1861	1861	100
421	20240105	120500	163525793	1861	1861	1861	1861	2
422	20240105	120400	163522071	1861	1861	1861	1861	277
423	20240105	120300	163006574	1863	1863	1863	1863	0
424	20240105	120200	163006574	1863	1863	1863	1863	225
425	20240105	120100	162587399	1863	1863	1863	1863	0
426	20240105	120000	162587399	1863	1862	1863	1862	750
427	20240105	115900	161190152	1863	1863	1863	1863	5
428	20240105	115800	161180837	1863	1859	1863	1859	391
429	20240105	115700	160453208	1858	1858	1858	1858	13
430	20240105	115600	160429054	1862	1862	1862	1862	5
431	20240105	115500	160419744	1864	1864	1864	1864	1
432	20240105	115400	160417880	1856	1856	1856	1856	0
433	20240105	115300	160417880	1856	1869	1870	1856	12553
434	20240105	115200	137087146	1868	1868	1868	1868	1
435	20240105	115100	137085278	1867	1867	1867	1867	1
436	20240105	115000	137083411	1872	1872	1872	1872	0
437	20240105	114900	137083411	1872	1870	1872	1870	200
438	20240105	114800	136709039	1873	1870	1873	1870	103
439	20240105	114700	136516263	1871	1867	1871	1867	100
440	20240105	114600	136329358	1867	1867	1867	1867	1
441	20240105	114500	136327491	1867	1867	1867	1867	69
442	20240105	114400	136198668	1868	1864	1868	1864	203
443	20240105	114300	135819478	1867	1867	1867	1867	0
444	20240105	114200	135819478	1867	1867	1867	1867	0
445	20240105	114100	135819478	1867	1867	1867	1867	0
446	20240105	114000	135819478	1867	1867	1867	1867	1
447	20240105	113900	135817611	1868	1866	1868	1862	2060
448	20240105	113800	131975382	1866	1866	1866	1866	1103
449	20240105	113700	129917184	1868	1867	1868	1867	1000
450	20240105	113600	128049185	1868	1868	1868	1868	0
451	20240105	113500	128049185	1868	1868	1868	1868	0
452	20240105	113400	128049185	1868	1868	1868	1868	15
453	20240105	113300	128021165	1866	1866	1866	1866	0
454	20240105	113200	128021165	1866	1866	1866	1866	26
455	20240105	113100	127972649	1866	1866	1866	1866	15
456	20240105	113000	127944659	1866	1866	1866	1866	50
457	20240105	112900	127851359	1866	1866	1866	1866	61
458	20240105	112800	127737533	1866	1867	1867	1866	788
459	20240105	112700	126267002	1868	1868	1868	1868	0
460	20240105	112600	126267002	1868	1869	1869	1868	1123
461	20240105	112500	124169056	1869	1869	1869	1869	0
462	20240105	112400	124169056	1869	1869	1869	1869	0
463	20240105	112300	124169056	1869	1869	1869	1869	0
464	20240105	112200	124169056	1869	1869	1869	1869	429
465	20240105	112100	123367255	1869	1869	1869	1869	0
466	20240105	112000	123367255	1869	1869	1869	1869	0
467	20240105	111900	123367255	1869	1869	1869	1869	0
468	20240105	111800	123367255	1869	1870	1870	1869	1556
469	20240105	111700	120458362	1870	1870	1870	1870	0
470	20240105	111600	120458362	1870	1870	1870	1870	41
471	20240105	111500	120381692	1870	1870	1870	1870	0
472	20240105	111400	120381692	1870	1870	1870	1870	30
473	20240105	111300	120325592	1870	1871	1871	1870	166
474	20240105	111200	120015036	1871	1871	1871	1871	0
475	20240105	111100	120015036	1871	1871	1871	1871	0
476	20240105	111000	120015036	1871	1871	1871	1871	0
477	20240105	110900	120015036	1871	1871	1871	1871	2
478	20240105	110800	120011294	1870	1870	1870	1870	0
479	20240105	110700	120011294	1870	1869	1870	1869	148
480	20240105	110600	119734566	1869	1869	1869	1869	0
481	20240105	110500	119734566	1869	1868	1869	1868	637
482	20240105	110400	118544445	1869	1869	1869	1869	31
483	20240105	110300	118486506	1869	1869	1869	1869	626
484	20240105	110200	117316512	1869	1869	1869	1869	2
485	20240105	110100	117312774	1869	1871	1871	1869	1362
486	20240105	110000	114765242	1877	1877	1877	1877	0
487	20240105	105900	114765242	1877	1877	1877	1877	0
488	20240105	105800	114765242	1877	1877	1877	1877	0
489	20240105	105700	114765242	1877	1877	1877	1877	0
490	20240105	105600	114765242	1877	1877	1877	1877	500
491	20240105	105500	113826742	1878	1878	1878	1878	0
492	20240105	105400	113826742	1878	1878	1878	1878	150
493	20240105	105300	113545042	1878	1878	1878	1878	1
494	20240105	105200	113543164	1877	1875	1877	1875	450
495	20240105	105100	112698964	1868	1874	1874	1868	1304
496	20240105	105000	110260492	1876	1873	1876	1870	790
497	20240105	104900	108783093	1875	1875	1875	1875	0
498	20240105	104800	108783093	1875	1876	1876	1875	381
499	20240105	104700	108068689	1876	1876	1876	1876	0
500	20240105	104600	108068689	1876	1876	1876	1876	2
501	20240105	104500	108064937	1875	1875	1875	1875	0
502	20240105	104400	108064937	1875	1875	1875	1875	0
503	20240105	104300	108064937	1875	1875	1875	1875	311
504	20240105	104200	107481812	1875	1875	1875	1875	100
505	20240105	104100	107294312	1875	1875	1875	1875	0
506	20240105	104000	107294312	1875	1875	1875	1875	3439
507	20240105	103900	100846187	1875	1875	1875	1875	0
508	20240105	103800	100846187	1875	1875	1875	1875	0
509	20240105	103700	100846187	1875	1874	1875	1874	152
510	20240105	103600	100561192	1874	1871	1874	1871	66
511	20240105	103500	100437565	1871	1871	1871	1870	522
512	20240105	103400	99460904	1871	1871	1871	1870	10
513	20240105	103300	99442195	1872	1873	1873	1872	297
514	20240105	103200	98886011	1873	1874	1874	1873	2073
515	20240105	103100	95003273	1874	1874	1874	1874	0
516	20240105	103000	95003273	1874	1875	1875	1874	555
517	20240105	102900	93963079	1876	1876	1876	1876	0
518	20240105	102800	93963079	1876	1876	1876	1876	1
519	20240105	102700	93961203	1878	1878	1878	1877	322
520	20240105	102600	93356488	1879	1879	1879	1879	1
521	20240105	102500	93354609	1874	1874	1874	1874	4
522	20240105	102400	93347113	1874	1874	1874	1874	1
523	20240105	102300	93345239	1879	1879	1879	1879	131
524	20240105	102200	93099090	1879	1879	1879	1879	176
525	20240105	102100	92768386	1877	1877	1877	1877	150
526	20240105	102000	92486836	1877	1877	1877	1877	1
527	20240105	101900	92484959	1873	1872	1873	1872	89
528	20240105	101800	92318315	1872	1872	1872	1872	0
529	20240105	101700	92318315	1872	1872	1872	1872	1
530	20240105	101600	92316443	1871	1871	1871	1871	2
531	20240105	101500	92312701	1869	1869	1869	1869	74
532	20240105	101400	92174395	1869	1868	1869	1868	147
533	20240105	101300	91899773	1868	1868	1868	1868	141
534	20240105	101200	91636385	1867	1863	1867	1863	31
535	20240105	101100	91578535	1860	1866	1868	1860	4290
536	20240105	101000	83594410	1866	1868	1868	1866	1005
537	20240105	100900	81717080	1866	1866	1866	1866	0
538	20240105	100800	81717080	1866	1867	1867	1866	467
539	20240105	100700	80845558	1867	1868	1868	1867	105
540	20240105	100600	80649423	1867	1870	1870	1867	2409
541	20240105	100500	76148080	1870	1871	1871	1870	669
542	20240105	100400	74897035	1871	1870	1871	1870	3
543	20240105	100300	74891424	1873	1873	1873	1873	28
544	20240105	100200	74838980	1868	1873	1877	1868	2329
545	20240105	100100	70477930	1878	1879	1879	1873	104
546	20240105	100000	70282630	1873	1879	1879	1873	3
547	20240105	095900	70276999	1873	1879	1879	1873	11
548	20240105	095800	70256384	1884	1884	1884	1884	0
549	20240105	095700	70256384	1884	1874	1884	1874	501
550	20240105	095600	69313152	1873	1872	1873	1872	57
551	20240105	095500	69206418	1880	1879	1880	1873	1973
552	20240105	095400	65503960	1880	1880	1880	1880	12
553	20240105	095300	65481400	1883	1877	1883	1877	19
554	20240105	095200	65445656	1877	1877	1877	1875	23
555	20240105	095100	65402508	1883	1878	1883	1878	266
556	20240105	095000	64902045	1877	1873	1877	1872	16
557	20240105	094900	64872068	1873	1877	1877	1872	705
558	20240105	094800	63550916	1878	1883	1883	1878	2788
559	20240105	094700	58310346	1885	1884	1885	1884	7
560	20240105	094600	58297153	1884	1884	1884	1884	9
561	20240105	094500	58280197	1886	1885	1886	1885	539
562	20240105	094400	57264170	1885	1885	1885	1885	681
563	20240105	094300	55980485	1885	1884	1885	1883	1691
564	20240105	094200	52794333	1884	1882	1884	1881	58
565	20240105	094100	52685173	1881	1881	1885	1881	8
566	20240105	094000	52670109	1884	1883	1884	1882	1426
567	20240105	093900	49984296	1883	1883	1883	1883	50
568	20240105	093800	49890146	1882	1882	1882	1882	678
569	20240105	093700	48614150	1882	1881	1882	1880	475
570	20240105	093600	47720983	1881	1880	1881	1880	315
571	20240105	093500	47128627	1880	1879	1880	1879	500
572	20240105	093400	46188948	1878	1876	1878	1876	1046
573	20240105	093300	44226099	1876	1876	1876	1876	7
574	20240105	093200	44212967	1875	1875	1875	1874	327
575	20240105	093100	43599847	1875	1875	1875	1875	1
576	20240105	093000	43597972	1874	1874	1874	1874	25
577	20240105	092900	43551122	1874	1874	1874	1874	5
578	20240105	092800	43541752	1874	1874	1874	1874	20
579	20240105	092700	43504272	1874	1873	1874	1873	611
580	20240105	092600	42359446	1872	1872	1872	1872	1516
581	20240105	092500	39521494	1871	1869	1872	1869	541
582	20240105	092400	38509339	1868	1863	1868	1863	1318
583	20240105	092300	36048122	1865	1865	1866	1865	136
584	20240105	092200	35794361	1865	1865	1865	1864	3858
585	20240105	092100	28602838	1866	1866	1866	1866	0
586	20240105	092000	28602838	1866	1866	1867	1862	116
587	20240105	091900	28386528	1868	1862	1868	1862	551
588	20240105	091800	27360545	1862	1866	1868	1862	3968
589	20240105	091700	19971846	1868	1868	1868	1868	0
590	20240105	091600	19971846	1868	1867	1868	1867	251
591	20240105	091500	19503228	1859	1859	1859	1859	0
592	20240105	091400	19503228	1859	1869	1869	1859	595
593	20240105	091300	18396980	1868	1868	1868	1868	3
594	20240105	091200	18391376	1867	1860	1867	1860	899
595	20240105	091100	16719222	1859	1862	1862	1859	432
596	20240105	091000	15915201	1863	1863	1863	1863	299
597	20240105	090900	15358164	1863	1863	1867	1863	3141
598	20240105	090800	9497072	1866	1865	1866	1864	1733
599	20240105	090700	6265467	1865	1870	1870	1865	369
600	20240105	090600	5576762	1870	1869	1872	1869	174
601	20240105	090500	5251497	1869	1870	1870	1866	604
602	20240105	090400	4122242	1870	1869	1871	1864	129
603	20240105	090300	3881542	1868	1873	1873	1868	112
604	20240105	090200	3672210	1873	1869	1873	1868	53
605	20240105	090100	3573150	1871	1867	1874	1865	555
606	20240105	090000	2533509	1875	1856	1875	1856	1365