KissMeData/196700/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	203700	43125247	1905	1905	1905	1905	240
3	20240103	203600	43125247	1905	1905	1905	1905	0
4	20240103	203500	43125247	1905	1905	1905	1905	0
5	20240103	203400	43125247	1905	1905	1905	1905	0
6	20240103	203300	43125247	1905	1905	1905	1905	0
7	20240103	203200	43125247	1905	1905	1905	1905	0
8	20240103	203100	43125247	1905	1905	1905	1905	0
9	20240103	203000	43125247	1905	1905	1905	1905	0
10	20240103	202900	43125247	1905	1905	1905	1905	0
11	20240103	202800	43125247	1905	1905	1905	1905	0
12	20240103	202700	43125247	1905	1905	1905	1905	0
13	20240103	202600	43125247	1905	1905	1905	1905	0
14	20240103	202500	43125247	1905	1905	1905	1905	0
15	20240103	202400	43125247	1905	1905	1905	1905	0
16	20240103	202300	43125247	1905	1905	1905	1905	0
17	20240103	202200	43125247	1905	1905	1905	1905	0
18	20240103	202100	43125247	1905	1905	1905	1905	0
19	20240103	202000	43125247	1905	1905	1905	1905	0
20	20240103	201900	43125247	1905	1905	1905	1905	0
21	20240103	201800	43125247	1905	1905	1905	1905	0
22	20240103	201700	43125247	1905	1905	1905	1905	0
23	20240103	201600	43125247	1905	1905	1905	1905	0
24	20240103	201500	43125247	1905	1905	1905	1905	0
25	20240103	201400	43125247	1905	1905	1905	1905	0
26	20240103	201300	43125247	1905	1905	1905	1905	0
27	20240103	201200	43125247	1905	1905	1905	1905	0
28	20240103	201100	43125247	1905	1905	1905	1905	0
29	20240103	201000	43125247	1905	1905	1905	1905	0
30	20240103	200900	43125247	1905	1905	1905	1905	0
31	20240103	200800	43125247	1905	1905	1905	1905	0
32	20240103	200700	43125247	1905	1905	1905	1905	240
33	20240103	200600	43125247	1905	1905	1905	1905	0
34	20240103	200500	43125247	1905	1905	1905	1905	0
35	20240103	200400	43125247	1905	1905	1905	1905	0
36	20240103	200300	43125247	1905	1905	1905	1905	0
37	20240103	200200	43125247	1905	1905	1905	1905	0
38	20240103	200100	43125247	1905	1905	1905	1905	0
39	20240103	200000	43125247	1905	1905	1905	1905	0
40	20240103	195900	43125247	1905	1905	1905	1905	0
41	20240103	195800	43125247	1905	1905	1905	1905	0
42	20240103	195700	43125247	1905	1905	1905	1905	0
43	20240103	195600	43125247	1905	1905	1905	1905	0
44	20240103	195500	43125247	1905	1905	1905	1905	0
45	20240103	195400	43125247	1905	1905	1905	1905	0
46	20240103	195300	43125247	1905	1905	1905	1905	0
47	20240103	195200	43125247	1905	1905	1905	1905	0
48	20240103	195100	43125247	1905	1905	1905	1905	0
49	20240103	195000	43125247	1905	1905	1905	1905	0
50	20240103	194900	43125247	1905	1905	1905	1905	0
51	20240103	194800	43125247	1905	1905	1905	1905	0
52	20240103	194700	43125247	1905	1905	1905	1905	0
53	20240103	194600	43125247	1905	1905	1905	1905	0
54	20240103	194500	43125247	1905	1905	1905	1905	0
55	20240103	194400	43125247	1905	1905	1905	1905	0
56	20240103	194300	43125247	1905	1905	1905	1905	0
57	20240103	194200	43125247	1905	1905	1905	1905	0
58	20240103	194100	43125247	1905	1905	1905	1905	0
59	20240103	194000	43125247	1905	1905	1905	1905	0
60	20240103	193900	43125247	1905	1905	1905	1905	0
61	20240103	193800	43125247	1905	1905	1905	1905	0
62	20240103	193700	43125247	1905	1905	1905	1905	240
63	20240103	193600	43125247	1905	1905	1905	1905	0
64	20240103	193500	43125247	1905	1905	1905	1905	0
65	20240103	193400	43125247	1905	1905	1905	1905	0
66	20240103	193300	43125247	1905	1905	1905	1905	0
67	20240103	193200	43125247	1905	1905	1905	1905	0
68	20240103	193100	43125247	1905	1905	1905	1905	0
69	20240103	193000	43125247	1905	1905	1905	1905	0
70	20240103	192900	43125247	1905	1905	1905	1905	0
71	20240103	192800	43125247	1905	1905	1905	1905	0
72	20240103	192700	43125247	1905	1905	1905	1905	0
73	20240103	192600	43125247	1905	1905	1905	1905	0
74	20240103	192500	43125247	1905	1905	1905	1905	0
75	20240103	192400	43125247	1905	1905	1905	1905	0
76	20240103	192300	43125247	1905	1905	1905	1905	0
77	20240103	192200	43125247	1905	1905	1905	1905	0
78	20240103	192100	43125247	1905	1905	1905	1905	0
79	20240103	192000	43125247	1905	1905	1905	1905	0
80	20240103	191900	43125247	1905	1905	1905	1905	0
81	20240103	191800	43125247	1905	1905	1905	1905	0
82	20240103	191700	43125247	1905	1905	1905	1905	0
83	20240103	191600	43125247	1905	1905	1905	1905	0
84	20240103	191500	43125247	1905	1905	1905	1905	0
85	20240103	191400	43125247	1905	1905	1905	1905	0
86	20240103	191300	43125247	1905	1905	1905	1905	0
87	20240103	191200	43125247	1905	1905	1905	1905	0
88	20240103	191100	43125247	1905	1905	1905	1905	0
89	20240103	191000	43125247	1905	1905	1905	1905	0
90	20240103	190900	43125247	1905	1905	1905	1905	0
91	20240103	190800	43125247	1905	1905	1905	1905	0
92	20240103	190700	43125247	1905	1905	1905	1905	240
93	20240103	190600	43125247	1905	1905	1905	1905	0
94	20240103	190500	43125247	1905	1905	1905	1905	0
95	20240103	190400	43125247	1905	1905	1905	1905	0
96	20240103	190300	43125247	1905	1905	1905	1905	0
97	20240103	190200	43125247	1905	1905	1905	1905	0
98	20240103	190100	43125247	1905	1905	1905	1905	0
99	20240103	190000	43125247	1905	1905	1905	1905	0
100	20240103	185900	43125247	1905	1905	1905	1905	0
101	20240103	185800	43125247	1905	1905	1905	1905	0
102	20240103	185700	43125247	1905	1905	1905	1905	0
103	20240103	185600	43125247	1905	1905	1905	1905	0
104	20240103	185500	43125247	1905	1905	1905	1905	0
105	20240103	185400	43125247	1905	1905	1905	1905	0
106	20240103	185300	43125247	1905	1905	1905	1905	0
107	20240103	185200	43125247	1905	1905	1905	1905	0
108	20240103	185100	43125247	1905	1905	1905	1905	0
109	20240103	185000	43125247	1905	1905	1905	1905	0
110	20240103	184900	43125247	1905	1905	1905	1905	0
111	20240103	184800	43125247	1905	1905	1905	1905	0
112	20240103	184700	43125247	1905	1905	1905	1905	0
113	20240103	184600	43125247	1905	1905	1905	1905	0
114	20240103	184500	43125247	1905	1905	1905	1905	0
115	20240103	184400	43125247	1905	1905	1905	1905	0
116	20240103	184300	43125247	1905	1905	1905	1905	0
117	20240103	184200	43125247	1905	1905	1905	1905	0
118	20240103	184100	43125247	1905	1905	1905	1905	0
119	20240103	184000	43125247	1905	1905	1905	1905	0
120	20240103	183900	43125247	1905	1905	1905	1905	0
121	20240103	183800	43125247	1905	1905	1905	1905	0
122	20240103	183700	43125247	1905	1905	1905	1905	240
123	20240103	183600	43125247	1905	1905	1905	1905	0
124	20240103	183500	43125247	1905	1905	1905	1905	0
125	20240103	183400	43125247	1905	1905	1905	1905	0
126	20240103	183300	43125247	1905	1905	1905	1905	0
127	20240103	183200	43125247	1905	1905	1905	1905	0
128	20240103	183100	43125247	1905	1905	1905	1905	0
129	20240103	183000	43125247	1905	1905	1905	1905	0
130	20240103	182900	43125247	1905	1905	1905	1905	0
131	20240103	182800	43125247	1905	1905	1905	1905	0
132	20240103	182700	43125247	1905	1905	1905	1905	0
133	20240103	182600	43125247	1905	1905	1905	1905	0
134	20240103	182500	43125247	1905	1905	1905	1905	0
135	20240103	182400	43125247	1905	1905	1905	1905	0
136	20240103	182300	43125247	1905	1905	1905	1905	0
137	20240103	182200	43125247	1905	1905	1905	1905	0
138	20240103	182100	43125247	1905	1905	1905	1905	0
139	20240103	182000	43125247	1905	1905	1905	1905	0
140	20240103	181900	43125247	1905	1905	1905	1905	0
141	20240103	181800	43125247	1905	1905	1905	1905	0
142	20240103	181700	43125247	1905	1905	1905	1905	0
143	20240103	181600	43125247	1905	1905	1905	1905	0
144	20240103	181500	43125247	1905	1905	1905	1905	0
145	20240103	181400	43125247	1905	1905	1905	1905	0
146	20240103	181300	43125247	1905	1905	1905	1905	0
147	20240103	181200	43125247	1905	1905	1905	1905	0
148	20240103	181100	43125247	1905	1905	1905	1905	0
149	20240103	181000	43125247	1905	1905	1905	1905	0
150	20240103	180900	43125247	1905	1905	1905	1905	0
151	20240103	180800	43125247	1905	1905	1905	1905	0
152	20240103	180700	43125247	1905	1905	1905	1905	240
153	20240103	180600	43125247	1905	1905	1905	1905	0
154	20240103	180500	43125247	1905	1905	1905	1905	0
155	20240103	180400	43125247	1905	1905	1905	1905	0
156	20240103	180300	43125247	1905	1905	1905	1905	0
157	20240103	180200	43125247	1905	1905	1905	1905	0
158	20240103	180100	43125247	1905	1905	1905	1905	0
159	20240103	180000	43125247	1905	1905	1905	1905	0
160	20240103	175900	43125247	1905	1905	1905	1905	0
161	20240103	175800	43125247	1905	1905	1905	1905	0
162	20240103	175700	43125247	1905	1905	1905	1905	0
163	20240103	175600	43125247	1905	1905	1905	1905	0
164	20240103	175500	43125247	1905	1905	1905	1905	0
165	20240103	175400	43125247	1905	1905	1905	1905	0
166	20240103	175300	43125247	1905	1905	1905	1905	0
167	20240103	175200	43125247	1905	1905	1905	1905	0
168	20240103	175100	43125247	1905	1905	1905	1905	0
169	20240103	175000	43125247	1905	1905	1905	1905	0
170	20240103	174900	43125247	1905	1905	1905	1905	0
171	20240103	174800	43125247	1905	1905	1905	1905	0
172	20240103	174700	43125247	1905	1905	1905	1905	0
173	20240103	174600	43125247	1905	1905	1905	1905	0
174	20240103	174500	43125247	1905	1905	1905	1905	0
175	20240103	174400	43125247	1905	1905	1905	1905	0
176	20240103	174300	43125247	1905	1905	1905	1905	0
177	20240103	174200	43125247	1905	1905	1905	1905	0
178	20240103	174100	43125247	1905	1905	1905	1905	0
179	20240103	174000	43125247	1905	1905	1905	1905	0
180	20240103	173900	43125247	1905	1905	1905	1905	0
181	20240103	173800	43125247	1905	1905	1905	1905	0
182	20240103	173700	43125247	1905	1905	1905	1905	240
183	20240103	173600	43125247	1905	1905	1905	1905	0
184	20240103	173500	43125247	1905	1905	1905	1905	0
185	20240103	173400	43125247	1905	1905	1905	1905	0
186	20240103	173300	43125247	1905	1905	1905	1905	0
187	20240103	173200	43125247	1905	1905	1905	1905	0
188	20240103	173100	43125247	1905	1905	1905	1905	0
189	20240103	173000	43125247	1905	1905	1905	1905	0
190	20240103	172900	43125247	1905	1905	1905	1905	0
191	20240103	172800	43125247	1905	1905	1905	1905	0
192	20240103	172700	43125247	1905	1905	1905	1905	0
193	20240103	172600	43125247	1905	1905	1905	1905	0
194	20240103	172500	43125247	1905	1905	1905	1905	0
195	20240103	172400	43125247	1905	1905	1905	1905	0
196	20240103	172300	43125247	1905	1905	1905	1905	0
197	20240103	172200	43125247	1905	1905	1905	1905	0
198	20240103	172100	43125247	1905	1905	1905	1905	0
199	20240103	172000	43125247	1905	1905	1905	1905	0
200	20240103	171900	43125247	1905	1905	1905	1905	0
201	20240103	171800	43125247	1905	1905	1905	1905	0
202	20240103	171700	43125247	1905	1905	1905	1905	0
203	20240103	171600	43125247	1905	1905	1905	1905	0
204	20240103	171500	43125247	1905	1905	1905	1905	0
205	20240103	171400	43125247	1905	1905	1905	1905	0
206	20240103	171300	43125247	1905	1905	1905	1905	0
207	20240103	171200	43125247	1905	1905	1905	1905	0
208	20240103	171100	43125247	1905	1905	1905	1905	0
209	20240103	171000	43125247	1905	1905	1905	1905	0
210	20240103	170900	43125247	1905	1905	1905	1905	0
211	20240103	170800	43125247	1905	1905	1905	1905	0
212	20240103	170700	43125247	1905	1905	1905	1905	240
213	20240103	170600	43125247	1905	1905	1905	1905	0
214	20240103	170500	43125247	1905	1905	1905	1905	0
215	20240103	170400	43125247	1905	1905	1905	1905	0
216	20240103	170300	43125247	1905	1905	1905	1905	0
217	20240103	170200	43125247	1905	1905	1905	1905	0
218	20240103	170100	43125247	1905	1905	1905	1905	0
219	20240103	170000	43125247	1905	1905	1905	1905	0
220	20240103	165900	43125247	1905	1905	1905	1905	0
221	20240103	165800	43125247	1905	1905	1905	1905	0
222	20240103	165700	43125247	1905	1905	1905	1905	0
223	20240103	165600	43125247	1905	1905	1905	1905	0
224	20240103	165500	43125247	1905	1905	1905	1905	0
225	20240103	165400	43125247	1905	1905	1905	1905	0
226	20240103	165300	43125247	1905	1905	1905	1905	0
227	20240103	165200	43125247	1905	1905	1905	1905	0
228	20240103	165100	43125247	1905	1905	1905	1905	0
229	20240103	165000	43125247	1905	1905	1905	1905	0
230	20240103	164900	43125247	1905	1905	1905	1905	0
231	20240103	164800	43125247	1905	1905	1905	1905	0
232	20240103	164700	43125247	1905	1905	1905	1905	0
233	20240103	164600	43125247	1905	1905	1905	1905	0
234	20240103	164500	43125247	1905	1905	1905	1905	0
235	20240103	164400	43125247	1905	1905	1905	1905	0
236	20240103	164300	43125247	1905	1905	1905	1905	0
237	20240103	164200	43125247	1905	1905	1905	1905	0
238	20240103	164100	43125247	1905	1905	1905	1905	0
239	20240103	164000	43125247	1905	1905	1905	1905	0
240	20240103	163900	43125247	1905	1905	1905	1905	0
241	20240103	163800	43125247	1905	1905	1905	1905	0
242	20240103	163700	43125247	1905	1905	1905	1905	240
243	20240103	163600	43125247	1905	1905	1905	1905	0
244	20240103	163500	43125247	1905	1905	1905	1905	0
245	20240103	163400	43125247	1905	1905	1905	1905	0
246	20240103	163300	43125247	1905	1905	1905	1905	0
247	20240103	163200	43125247	1905	1905	1905	1905	0
248	20240103	163100	43125247	1905	1905	1905	1905	0
249	20240103	163000	43125247	1905	1905	1905	1905	0
250	20240103	162900	43125247	1905	1905	1905	1905	0
251	20240103	162800	43125247	1905	1905	1905	1905	0
252	20240103	162700	43125247	1905	1905	1905	1905	0
253	20240103	162600	43125247	1905	1905	1905	1905	0
254	20240103	162500	43125247	1905	1905	1905	1905	0
255	20240103	162400	43125247	1905	1905	1905	1905	0
256	20240103	162300	43125247	1905	1905	1905	1905	0
257	20240103	162200	43125247	1905	1905	1905	1905	0
258	20240103	162100	43125247	1905	1905	1905	1905	0
259	20240103	162000	43125247	1905	1905	1905	1905	0
260	20240103	161900	43125247	1905	1905	1905	1905	0
261	20240103	161800	43125247	1905	1905	1905	1905	0
262	20240103	161700	43125247	1905	1905	1905	1905	0
263	20240103	161600	43125247	1905	1905	1905	1905	0
264	20240103	161500	43125247	1905	1905	1905	1905	0
265	20240103	161400	43125247	1905	1905	1905	1905	0
266	20240103	161300	43125247	1905	1905	1905	1905	0
267	20240103	161200	43125247	1905	1905	1905	1905	0
268	20240103	161100	43125247	1905	1905	1905	1905	0
269	20240103	161000	43125247	1905	1905	1905	1905	0
270	20240103	160900	43125247	1905	1905	1905	1905	0
271	20240103	160800	43125247	1905	1905	1905	1905	0
272	20240103	160700	43125247	1905	1905	1905	1905	240
273	20240103	160600	43125247	1905	1905	1905	1905	0
274	20240103	160500	43125247	1905	1905	1905	1905	0
275	20240103	160400	43125247	1905	1905	1905	1905	0
276	20240103	160300	43125247	1905	1905	1905	1905	0
277	20240103	160200	43125247	1905	1905	1905	1905	0
278	20240103	160100	43125247	1905	1905	1905	1905	0
279	20240103	160000	43125247	1905	1905	1905	1905	0
280	20240103	155900	43125247	1905	1905	1905	1905	0
281	20240103	155800	43125247	1905	1905	1905	1905	0
282	20240103	155700	43125247	1905	1905	1905	1905	0
283	20240103	155600	43125247	1905	1905	1905	1905	0
284	20240103	155500	43125247	1905	1905	1905	1905	0
285	20240103	155400	43125247	1905	1905	1905	1905	0
286	20240103	155300	43125247	1905	1905	1905	1905	0
287	20240103	155200	43125247	1905	1905	1905	1905	0
288	20240103	155100	43125247	1905	1905	1905	1905	0
289	20240103	155000	43125247	1905	1905	1905	1905	0
290	20240103	154900	43125247	1905	1905	1905	1905	0
291	20240103	154800	43125247	1905	1905	1905	1905	0
292	20240103	154700	43125247	1905	1905	1905	1905	0
293	20240103	154600	43125247	1905	1905	1905	1905	0
294	20240103	154500	43125247	1905	1905	1905	1905	0
295	20240103	154400	43125247	1905	1905	1905	1905	0
296	20240103	154300	43125247	1905	1905	1905	1905	0
297	20240103	154200	43125247	1905	1905	1905	1905	0
298	20240103	154100	43125247	1905	1905	1905	1905	0
299	20240103	154000	43125247	1905	1905	1905	1905	0
300	20240103	153900	43125247	1905	1905	1905	1905	0
301	20240103	153800	43125247	1905	1905	1905	1905	0
302	20240103	153700	43125247	1905	1905	1905	1905	240
303	20240103	153600	43125247	1905	1905	1905	1905	0
304	20240103	153500	43125247	1905	1905	1905	1905	0
305	20240103	153400	43125247	1905	1905	1905	1905	0
306	20240103	153300	43125247	1905	1905	1905	1905	0
307	20240103	153200	43125247	1905	1905	1905	1905	0
308	20240103	153100	43125247	1905	1905	1905	1905	0
309	20240103	153000	43125247	1905	1905	1905	1905	240
310	20240103	152900	42668047	1907	1907	1907	1907	0
311	20240103	152800	42668047	1907	1907	1907	1907	0
312	20240103	152700	42668047	1907	1907	1907	1907	0
313	20240103	152600	42668047	1907	1907	1907	1907	0
314	20240103	152500	42668047	1907	1907	1907	1907	0
315	20240103	152400	42668047	1907	1907	1907	1907	0
316	20240103	152300	42668047	1907	1907	1907	1907	0
317	20240103	152200	42668047	1907	1907	1907	1907	0
318	20240103	152100	42668047	1907	1907	1907	1907	0
319	20240103	152000	42668047	1907	1907	1907	1907	0
320	20240103	151900	42668047	1907	1905	1907	1905	11
321	20240103	151800	42647090	1906	1906	1906	1906	714
322	20240103	151700	41286206	1906	1906	1906	1906	0
323	20240103	151600	41286206	1906	1906	1906	1906	0
324	20240103	151500	41286206	1906	1906	1906	1906	0
325	20240103	151400	41286206	1906	1906	1906	1906	0
326	20240103	151300	41286206	1906	1906	1906	1906	46
327	20240103	151200	41198530	1907	1907	1907	1907	1
328	20240103	151100	41196623	1906	1906	1906	1906	0
329	20240103	151000	41196623	1906	1906	1906	1906	0
330	20240103	150900	41196623	1906	1906	1906	1906	5
331	20240103	150800	41187093	1906	1906	1906	1906	0
332	20240103	150700	41187093	1906	1906	1906	1906	0
333	20240103	150600	41187093	1906	1906	1906	1906	0
334	20240103	150500	41187093	1906	1906	1906	1906	0
335	20240103	150400	41187093	1906	1906	1906	1906	3
336	20240103	150300	41181375	1906	1906	1906	1906	49
337	20240103	150200	41087981	1907	1907	1907	1907	0
338	20240103	150100	41087981	1907	1907	1907	1907	0
339	20240103	150000	41087981	1907	1907	1907	1907	0
340	20240103	145900	41087981	1907	1907	1907	1907	0
341	20240103	145800	41087981	1907	1907	1907	1907	43
342	20240103	145700	41005980	1907	1907	1907	1907	0
343	20240103	145600	41005980	1907	1907	1907	1907	6
344	20240103	145500	40994538	1907	1907	1907	1907	0
345	20240103	145400	40994538	1907	1907	1907	1907	0
346	20240103	145300	40994538	1907	1907	1907	1907	0
347	20240103	145200	40994538	1907	1907	1907	1907	4
348	20240103	145100	40986910	1907	1907	1907	1907	6
349	20240103	145000	40975468	1907	1907	1907	1907	0
350	20240103	144900	40975468	1907	1907	1907	1907	42
351	20240103	144800	40895374	1907	1907	1907	1907	0
352	20240103	144700	40895374	1907	1907	1907	1907	0
353	20240103	144600	40895374	1907	1907	1907	1907	7
354	20240103	144500	40882025	1906	1906	1906	1906	0
355	20240103	144400	40882025	1906	1906	1906	1906	0
356	20240103	144300	40882025	1906	1906	1906	1906	0
357	20240103	144200	40882025	1906	1906	1906	1906	233
358	20240103	144100	40437927	1906	1906	1906	1906	0
359	20240103	144000	40437927	1906	1906	1906	1906	0
360	20240103	143900	40437927	1906	1906	1906	1906	0
361	20240103	143800	40437927	1906	1906	1906	1906	0
362	20240103	143700	40437927	1906	1906	1906	1906	0
363	20240103	143600	40437927	1906	1906	1906	1906	0
364	20240103	143500	40437927	1906	1906	1906	1906	0
365	20240103	143400	40437927	1906	1906	1906	1906	0
366	20240103	143300	40437927	1906	1906	1906	1906	5
367	20240103	143200	40428397	1907	1907	1907	1907	0
368	20240103	143100	40428397	1907	1907	1907	1907	14
369	20240103	143000	40401699	1907	1907	1907	1907	0
370	20240103	142900	40401699	1907	1907	1907	1907	7
371	20240103	142800	40388350	1907	1907	1907	1907	43
372	20240103	142700	40306349	1907	1907	1907	1907	0
373	20240103	142600	40306349	1907	1907	1907	1907	0
374	20240103	142500	40306349	1907	1907	1907	1907	0
375	20240103	142400	40306349	1907	1907	1907	1907	0
376	20240103	142300	40306349	1907	1907	1907	1907	0
377	20240103	142200	40306349	1907	1907	1907	1907	0
378	20240103	142100	40306349	1907	1907	1907	1907	7
379	20240103	142000	40293000	1907	1907	1907	1907	0
380	20240103	141900	40293000	1907	1907	1907	1907	0
381	20240103	141800	40293000	1907	1907	1907	1907	0
382	20240103	141700	40293000	1907	1907	1907	1907	7
383	20240103	141600	40279651	1907	1907	1907	1907	14
384	20240103	141500	40252953	1907	1907	1907	1907	300
385	20240103	141400	39680853	1907	1907	1907	1907	14
386	20240103	141300	39654155	1907	1907	1907	1907	0
387	20240103	141200	39654155	1907	1907	1907	1907	0
388	20240103	141100	39654155	1907	1907	1907	1907	0
389	20240103	141000	39654155	1907	1907	1907	1907	0
390	20240103	140900	39654155	1907	1907	1907	1907	0
391	20240103	140800	39654155	1907	1907	1907	1907	0
392	20240103	140700	39654155	1907	1907	1907	1907	0
393	20240103	140600	39654155	1907	1907	1907	1907	0
394	20240103	140500	39654155	1907	1907	1907	1907	0
395	20240103	140400	39654155	1907	1907	1907	1907	20
396	20240103	140300	39616015	1907	1907	1907	1907	0
397	20240103	140200	39616015	1907	1907	1907	1907	0
398	20240103	140100	39616015	1907	1907	1907	1907	14
399	20240103	140000	39589317	1907	1907	1907	1907	0
400	20240103	135900	39589317	1907	1907	1907	1907	0
401	20240103	135800	39589317	1907	1907	1907	1907	43
402	20240103	135700	39507316	1907	1907	1907	1907	0
403	20240103	135600	39507316	1907	1907	1907	1907	12
404	20240103	135500	39484432	1906	1906	1906	1906	0
405	20240103	135400	39484432	1906	1906	1906	1906	1
406	20240103	135300	39482526	1907	1907	1907	1907	0
407	20240103	135200	39482526	1907	1907	1907	1907	0
408	20240103	135100	39482526	1907	1907	1907	1907	0
409	20240103	135000	39482526	1907	1907	1907	1907	0
410	20240103	134900	39482526	1907	1907	1907	1907	0
411	20240103	134800	39482526	1907	1907	1907	1907	6
412	20240103	134700	39471084	1907	1907	1907	1907	0
413	20240103	134600	39471084	1907	1907	1907	1907	7
414	20240103	134500	39457735	1907	1907	1907	1907	0
415	20240103	134400	39457735	1907	1907	1907	1907	0
416	20240103	134300	39457735	1907	1907	1907	1907	0
417	20240103	134200	39457735	1907	1907	1907	1907	0
418	20240103	134100	39457735	1907	1907	1907	1907	6
419	20240103	134000	39446293	1907	1907	1907	1907	0
420	20240103	133900	39446293	1907	1907	1907	1907	0
421	20240103	133800	39446293	1907	1907	1907	1907	7
422	20240103	133700	39432944	1907	1907	1907	1907	0
423	20240103	133600	39432944	1907	1907	1907	1907	0
424	20240103	133500	39432944	1907	1907	1907	1907	0
425	20240103	133400	39432944	1907	1907	1907	1907	0
426	20240103	133300	39432944	1907	1907	1907	1907	7
427	20240103	133200	39419595	1907	1907	1907	1907	0
428	20240103	133100	39419595	1907	1907	1907	1907	7
429	20240103	133000	39406246	1907	1907	1907	1907	0
430	20240103	132900	39406246	1907	1907	1907	1907	0
431	20240103	132800	39406246	1907	1907	1907	1907	0
432	20240103	132700	39406246	1907	1907	1907	1907	0
433	20240103	132600	39406246	1907	1907	1907	1907	7
434	20240103	132500	39392897	1907	1907	1907	1907	7
435	20240103	132400	39379548	1907	1907	1907	1907	0
436	20240103	132300	39379548	1907	1907	1907	1907	0
437	20240103	132200	39379548	1907	1907	1907	1907	0
438	20240103	132100	39379548	1907	1907	1907	1907	0
439	20240103	132000	39379548	1907	1907	1907	1907	0
440	20240103	131900	39379548	1907	1907	1907	1907	0
441	20240103	131800	39379548	1907	1907	1907	1907	7
442	20240103	131700	39366199	1907	1907	1907	1907	0
443	20240103	131600	39366199	1907	1907	1907	1907	7
444	20240103	131500	39352850	1907	1907	1907	1907	0
445	20240103	131400	39352850	1907	1907	1907	1907	0
446	20240103	131300	39352850	1907	1907	1907	1907	0
447	20240103	131200	39352850	1907	1907	1907	1907	0
448	20240103	131100	39352850	1907	1907	1907	1907	0
449	20240103	131000	39352850	1907	1907	1907	1907	0
450	20240103	130900	39352850	1907	1907	1907	1907	0
451	20240103	130800	39352850	1907	1907	1907	1907	0
452	20240103	130700	39352850	1907	1907	1907	1907	26
453	20240103	130600	39303268	1907	1907	1907	1907	0
454	20240103	130500	39303268	1907	1907	1907	1907	0
455	20240103	130400	39303268	1907	1907	1907	1907	0
456	20240103	130300	39303268	1907	1907	1907	1907	0
457	20240103	130200	39303268	1907	1907	1907	1907	0
458	20240103	130100	39303268	1907	1907	1907	1907	7
459	20240103	130000	39289919	1902	1902	1902	1902	0
460	20240103	125900	39289919	1902	1902	1902	1902	0
461	20240103	125800	39289919	1902	1906	1906	1902	498
462	20240103	125700	38341900	1907	1907	1907	1907	786
463	20240103	125600	36842998	1907	1906	1907	1906	9
464	20240103	125500	36825838	1907	1907	1907	1907	0
465	20240103	125400	36825838	1907	1907	1907	1907	0
466	20240103	125300	36825838	1907	1907	1907	1907	1
467	20240103	125200	36823931	1907	1907	1907	1907	0
468	20240103	125100	36823931	1907	1907	1907	1907	33
469	20240103	125000	36761000	1907	1907	1907	1907	0
470	20240103	124900	36761000	1907	1907	1907	1907	0
471	20240103	124800	36761000	1907	1907	1907	1907	0
472	20240103	124700	36761000	1907	1907	1907	1907	0
473	20240103	124600	36761000	1907	1907	1907	1907	26
474	20240103	124500	36711418	1906	1906	1906	1906	0
475	20240103	124400	36711418	1906	1906	1906	1906	20
476	20240103	124300	36673298	1906	1906	1906	1906	0
477	20240103	124200	36673298	1906	1906	1906	1906	5
478	20240103	124100	36663768	1907	1907	1907	1907	0
479	20240103	124000	36663768	1907	1907	1907	1907	0
480	20240103	123900	36663768	1907	1907	1907	1907	0
481	20240103	123800	36663768	1907	1907	1907	1907	100
482	20240103	123700	36473068	1907	1907	1907	1907	0
483	20240103	123600	36473068	1907	1907	1907	1907	0
484	20240103	123500	36473068	1907	1907	1907	1907	0
485	20240103	123400	36473068	1907	1907	1907	1907	0
486	20240103	123300	36473068	1907	1907	1907	1907	0
487	20240103	123200	36473068	1907	1907	1907	1907	0
488	20240103	123100	36473068	1907	1907	1907	1907	7
489	20240103	123000	36459719	1902	1902	1902	1902	0
490	20240103	122900	36459719	1902	1907	1907	1902	121
491	20240103	122800	36229344	1907	1907	1907	1907	0
492	20240103	122700	36229344	1907	1907	1907	1907	0
493	20240103	122600	36229344	1907	1907	1907	1907	0
494	20240103	122500	36229344	1907	1907	1907	1907	0
495	20240103	122400	36229344	1907	1907	1907	1907	0
496	20240103	122300	36229344	1907	1907	1907	1907	56
497	20240103	122200	36122552	1907	1907	1907	1907	0
498	20240103	122100	36122552	1907	1907	1907	1907	0
499	20240103	122000	36122552	1907	1907	1907	1907	0
500	20240103	121900	36122552	1907	1907	1907	1907	0
501	20240103	121800	36122552	1907	1907	1907	1907	0
502	20240103	121700	36122552	1907	1907	1907	1907	0
503	20240103	121600	36122552	1907	1907	1907	1907	191
504	20240103	121500	35758315	1907	1907	1907	1907	0
505	20240103	121400	35758315	1907	1907	1907	1907	0
506	20240103	121300	35758315	1907	1907	1907	1907	0
507	20240103	121200	35758315	1907	1907	1907	1907	0
508	20240103	121100	35758315	1907	1907	1907	1907	7
509	20240103	121000	35744966	1907	1907	1907	1907	0
510	20240103	120900	35744966	1907	1907	1907	1907	0
511	20240103	120800	35744966	1907	1907	1907	1907	7
512	20240103	120700	35731617	1907	1907	1907	1907	0
513	20240103	120600	35731617	1907	1907	1907	1907	14
514	20240103	120500	35704919	1907	1907	1907	1907	33
515	20240103	120400	35641988	1907	1907	1907	1907	0
516	20240103	120300	35641988	1907	1907	1907	1907	1
517	20240103	120200	35640081	1907	1907	1907	1907	0
518	20240103	120100	35640081	1907	1907	1907	1907	8
519	20240103	120000	35624825	1907	1907	1907	1907	0
520	20240103	115900	35624825	1907	1907	1907	1907	1148
521	20240103	115800	33435589	1907	1907	1907	1907	0
522	20240103	115700	33435589	1907	1907	1907	1907	0
523	20240103	115600	33435589	1907	1907	1907	1907	0
524	20240103	115500	33435589	1907	1907	1907	1907	0
525	20240103	115400	33435589	1907	1907	1907	1907	0
526	20240103	115300	33435589	1907	1907	1907	1907	6
527	20240103	115200	33424147	1907	1907	1907	1907	0
528	20240103	115100	33424147	1907	1907	1907	1907	0
529	20240103	115000	33424147	1907	1907	1907	1907	0
530	20240103	114900	33424147	1907	1907	1907	1907	0
531	20240103	114800	33424147	1907	1907	1907	1907	0
532	20240103	114700	33424147	1907	1907	1907	1907	0
533	20240103	114600	33424147	1907	1907	1907	1907	8
534	20240103	114500	33408891	1907	1907	1907	1907	0
535	20240103	114400	33408891	1907	1907	1907	1907	2097
536	20240103	114300	29409912	1906	1906	1906	1906	0
537	20240103	114200	29409912	1906	1906	1906	1906	0
538	20240103	114100	29409912	1906	1906	1906	1906	1902
539	20240103	114000	25784700	1906	1906	1906	1906	0
540	20240103	113900	25784700	1906	1906	1906	1906	0
541	20240103	113800	25784700	1906	1906	1906	1906	12
542	20240103	113700	25761828	1902	1902	1902	1902	0
543	20240103	113600	25761828	1902	1902	1902	1902	0
544	20240103	113500	25761828	1902	1902	1902	1902	0
545	20240103	113400	25761828	1902	1902	1902	1902	0
546	20240103	113300	25761828	1902	1902	1902	1902	40
547	20240103	113200	25685748	1906	1906	1906	1906	0
548	20240103	113100	25685748	1906	1906	1906	1906	8
549	20240103	113000	25670500	1899	1899	1899	1899	0
550	20240103	112900	25670500	1899	1899	1899	1899	0
551	20240103	112800	25670500	1899	1899	1899	1899	0
552	20240103	112700	25670500	1899	1899	1899	1899	166
553	20240103	112600	25355266	1899	1899	1899	1899	19
554	20240103	112500	25319185	1898	1898	1899	1898	6
555	20240103	112400	25307794	1898	1899	1899	1898	43
556	20240103	112300	25226139	1899	1899	1899	1899	46
557	20240103	112200	25138785	1899	1899	1899	1899	6
558	20240103	112100	25127391	1899	1899	1899	1899	41
559	20240103	112000	25049532	1899	1899	1899	1899	0
560	20240103	111900	25049532	1899	1899	1899	1899	3
561	20240103	111800	25043835	1899	1899	1899	1899	3
562	20240103	111700	25038138	1899	1899	1899	1899	4
563	20240103	111600	25030542	1899	1899	1899	1899	161
564	20240103	111500	24724803	1899	1899	1899	1899	707
565	20240103	111400	23382210	1899	1899	1899	1899	3
566	20240103	111300	23376513	1899	1899	1899	1899	0
567	20240103	111200	23376513	1899	1899	1899	1899	0
568	20240103	111100	23376513	1899	1899	1899	1899	3
569	20240103	111000	23370816	1899	1899	1899	1899	12
570	20240103	110900	23348028	1898	1898	1898	1898	0
571	20240103	110800	23348028	1898	1898	1898	1898	46
572	20240103	110700	23260720	1899	1899	1899	1899	60
573	20240103	110600	23146780	1899	1899	1899	1899	1
574	20240103	110500	23144881	1898	1898	1898	1898	0
575	20240103	110400	23144881	1898	1898	1898	1898	0
576	20240103	110300	23144881	1898	1898	1898	1898	0
577	20240103	110200	23144881	1898	1898	1898	1898	0
578	20240103	110100	23144881	1898	1898	1898	1898	0
579	20240103	110000	23144881	1898	1898	1898	1898	3801
580	20240103	105900	15930583	1898	1898	1898	1898	0
581	20240103	105800	15930583	1898	1898	1898	1898	3
582	20240103	105700	15924889	1898	1898	1898	1898	0
583	20240103	105600	15924889	1898	1898	1898	1898	18
584	20240103	105500	15890725	1898	1898	1898	1898	0
585	20240103	105400	15890725	1898	1898	1898	1898	0
586	20240103	105300	15890725	1898	1898	1898	1898	0
587	20240103	105200	15890725	1898	1898	1898	1898	1
588	20240103	105100	15888827	1898	1898	1898	1898	6
589	20240103	105000	15877439	1898	1898	1898	1898	0
590	20240103	104900	15877439	1898	1898	1898	1898	3
591	20240103	104800	15871745	1898	1898	1898	1898	3
592	20240103	104700	15866051	1898	1898	1898	1898	9
593	20240103	104600	15848969	1898	1898	1898	1898	3
594	20240103	104500	15843275	1898	1898	1898	1898	1407
595	20240103	104400	13172789	1898	1898	1898	1898	0
596	20240103	104300	13172789	1898	1898	1898	1898	2
597	20240103	104200	13168993	1899	1899	1899	1899	1011
598	20240103	104100	11249104	1899	1899	1899	1899	7
599	20240103	104000	11235811	1899	1899	1899	1899	0
600	20240103	103900	11235811	1899	1899	1899	1899	0
601	20240103	103800	11235811	1899	1899	1899	1899	115
602	20240103	103700	11017426	1899	1899	1899	1899	0
603	20240103	103600	11017426	1899	1899	1899	1899	7
604	20240103	103500	11004133	1899	1899	1899	1899	1
605	20240103	103400	11002234	1899	1899	1899	1899	342
606	20240103	103300	10352776	1899	1899	1899	1899	4
607	20240103	103200	10345180	1899	1899	1899	1899	73
608	20240103	103100	10206553	1899	1899	1899	1899	0
609	20240103	103000	10206553	1899	1899	1899	1899	0
610	20240103	102900	10206553	1899	1899	1899	1899	1
611	20240103	102800	10204654	1899	1899	1899	1899	12
612	20240103	102700	10181866	1899	1899	1899	1899	0
613	20240103	102600	10181866	1899	1899	1899	1899	0
614	20240103	102500	10181866	1899	1899	1899	1899	1
615	20240103	102400	10179967	1899	1899	1899	1899	0
616	20240103	102300	10179967	1899	1899	1899	1899	0
617	20240103	102200	10179967	1899	1899	1899	1899	0
618	20240103	102100	10179967	1899	1899	1899	1899	0
619	20240103	102000	10179967	1899	1899	1899	1899	0
620	20240103	101900	10179967	1899	1899	1899	1899	0
621	20240103	101800	10179967	1899	1899	1899	1899	5
622	20240103	101700	10170472	1899	1899	1899	1899	526
623	20240103	101600	9171598	1898	1898	1898	1898	201
624	20240103	101500	8790100	1899	1899	1899	1899	0
625	20240103	101400	8790100	1899	1899	1899	1899	13
626	20240103	101300	8765413	1899	1899	1899	1899	0
627	20240103	101200	8765413	1899	1899	1899	1899	0
628	20240103	101100	8765413	1899	1899	1899	1899	0
629	20240103	101000	8765413	1899	1899	1899	1899	0
630	20240103	100900	8765413	1899	1899	1899	1899	10
631	20240103	100800	8746423	1899	1899	1899	1899	0
632	20240103	100700	8746423	1899	1899	1899	1899	0
633	20240103	100600	8746423	1899	1899	1899	1899	0
634	20240103	100500	8746423	1899	1899	1899	1899	0
635	20240103	100400	8746423	1899	1900	1900	1899	118
636	20240103	100300	8522242	1903	1903	1903	1903	7
637	20240103	100200	8508921	1903	1903	1903	1903	0
638	20240103	100100	8508921	1903	1903	1903	1903	0
639	20240103	100000	8508921	1903	1903	1903	1903	13
640	20240103	095900	8484182	1903	1903	1903	1903	0
641	20240103	095800	8484182	1903	1903	1903	1903	61
642	20240103	095700	8368099	1900	1900	1900	1900	0
643	20240103	095600	8368099	1900	1900	1900	1900	0
644	20240103	095500	8368099	1900	1900	1900	1900	0
645	20240103	095400	8368099	1900	1900	1900	1900	1
646	20240103	095300	8366199	1903	1903	1903	1903	3
647	20240103	095200	8360490	1906	1906	1906	1906	0
648	20240103	095100	8360490	1906	1906	1906	1906	0
649	20240103	095000	8360490	1906	1906	1906	1906	0
650	20240103	094900	8360490	1906	1906	1906	1906	0
651	20240103	094800	8360490	1906	1906	1906	1906	0
652	20240103	094700	8360490	1906	1906	1906	1906	0
653	20240103	094600	8360490	1906	1906	1906	1906	13
654	20240103	094500	8335712	1899	1899	1899	1899	0
655	20240103	094400	8335712	1899	1899	1899	1899	0
656	20240103	094300	8335712	1899	1899	1899	1899	0
657	20240103	094200	8335712	1899	1899	1899	1899	1
658	20240103	094100	8333813	1899	1901	1901	1899	105
659	20240103	094000	8134375	1907	1907	1907	1907	1
660	20240103	093900	8132468	1907	1907	1907	1907	0
661	20240103	093800	8132468	1907	1907	1907	1907	0
662	20240103	093700	8132468	1907	1907	1907	1907	0
663	20240103	093600	8132468	1907	1907	1907	1907	0
664	20240103	093500	8132468	1907	1907	1907	1907	0
665	20240103	093400	8132468	1907	1907	1907	1907	0
666	20240103	093300	8132468	1907	1907	1907	1907	0
667	20240103	093200	8132468	1907	1907	1907	1907	13
668	20240103	093100	8107677	1899	1899	1899	1899	61
669	20240103	093000	7991838	1899	1899	1899	1899	39
670	20240103	092900	7917777	1899	1899	1899	1899	18
671	20240103	092800	7883595	1899	1899	1899	1899	0
672	20240103	092700	7883595	1899	1899	1899	1899	0
673	20240103	092600	7883595	1899	1899	1899	1899	0
674	20240103	092500	7883595	1899	1899	1899	1899	77
675	20240103	092400	7737372	1899	1899	1899	1899	0
676	20240103	092300	7737372	1899	1899	1899	1899	0
677	20240103	092200	7737372	1899	1899	1899	1899	0
678	20240103	092100	7737372	1899	1899	1899	1899	8
679	20240103	092000	7722180	1899	1899	1899	1899	0
680	20240103	091900	7722180	1899	1899	1899	1899	0
681	20240103	091800	7722180	1899	1899	1899	1899	0
682	20240103	091700	7722180	1899	1898	1899	1898	2
683	20240103	091600	7718383	1899	1899	1899	1899	0
684	20240103	091500	7718383	1899	1899	1899	1899	0
685	20240103	091400	7718383	1899	1900	1900	1899	200
686	20240103	091300	7338420	1900	1900	1900	1900	0
687	20240103	091200	7338420	1900	1900	1900	1900	0
688	20240103	091100	7338420	1900	1900	1900	1900	0
689	20240103	091000	7338420	1900	1900	1900	1900	0
690	20240103	090900	7338420	1900	1900	1900	1900	0
691	20240103	090800	7338420	1900	1900	1900	1900	0
692	20240103	090700	7338420	1900	1900	1900	1900	0
693	20240103	090600	7338420	1900	1900	1900	1900	42
694	20240103	090500	7258620	1900	1900	1900	1900	657
695	20240103	090400	6010320	1910	1910	1910	1910	0
696	20240103	090300	6010320	1910	1910	1910	1910	0
697	20240103	090200	6010320	1910	1910	1910	1910	0
698	20240103	090100	6010320	1910	1901	1910	1901	142
699	20240103	090000	5739119	1901	1901	1901	1901	3019