KissMeData/032280/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	191400	34164862	1936	1936	1936	1936	27
3	20240105	191300	34164862	1936	1936	1936	1936	0
4	20240105	191200	34164862	1936	1936	1936	1936	0
5	20240105	191100	34164862	1936	1936	1936	1936	0
6	20240105	191000	34164862	1936	1936	1936	1936	0
7	20240105	190900	34164862	1936	1936	1936	1936	0
8	20240105	190800	34164862	1936	1936	1936	1936	0
9	20240105	190700	34164862	1936	1936	1936	1936	0
10	20240105	190600	34164862	1936	1936	1936	1936	0
11	20240105	190500	34164862	1936	1936	1936	1936	0
12	20240105	190400	34164862	1936	1936	1936	1936	0
13	20240105	190300	34164862	1936	1936	1936	1936	0
14	20240105	190200	34164862	1936	1936	1936	1936	0
15	20240105	190100	34164862	1936	1936	1936	1936	0
16	20240105	190000	34164862	1936	1936	1936	1936	0
17	20240105	185900	34164862	1936	1936	1936	1936	0
18	20240105	185800	34164862	1936	1936	1936	1936	0
19	20240105	185700	34164862	1936	1936	1936	1936	0
20	20240105	185600	34164862	1936	1936	1936	1936	0
21	20240105	185500	34164862	1936	1936	1936	1936	0
22	20240105	185400	34164862	1936	1936	1936	1936	0
23	20240105	185300	34164862	1936	1936	1936	1936	0
24	20240105	185200	34164862	1936	1936	1936	1936	0
25	20240105	185100	34164862	1936	1936	1936	1936	0
26	20240105	185000	34164862	1936	1936	1936	1936	0
27	20240105	184900	34164862	1936	1936	1936	1936	0
28	20240105	184800	34164862	1936	1936	1936	1936	0
29	20240105	184700	34164862	1936	1936	1936	1936	0
30	20240105	184600	34164862	1936	1936	1936	1936	0
31	20240105	184500	34164862	1936	1936	1936	1936	0
32	20240105	184400	34164862	1936	1936	1936	1936	27
33	20240105	184300	34164862	1936	1936	1936	1936	0
34	20240105	184200	34164862	1936	1936	1936	1936	0
35	20240105	184100	34164862	1936	1936	1936	1936	0
36	20240105	184000	34164862	1936	1936	1936	1936	0
37	20240105	183900	34164862	1936	1936	1936	1936	0
38	20240105	183800	34164862	1936	1936	1936	1936	0
39	20240105	183700	34164862	1936	1936	1936	1936	0
40	20240105	183600	34164862	1936	1936	1936	1936	0
41	20240105	183500	34164862	1936	1936	1936	1936	0
42	20240105	183400	34164862	1936	1936	1936	1936	0
43	20240105	183300	34164862	1936	1936	1936	1936	0
44	20240105	183200	34164862	1936	1936	1936	1936	0
45	20240105	183100	34164862	1936	1936	1936	1936	0
46	20240105	183000	34164862	1936	1936	1936	1936	0
47	20240105	182900	34164862	1936	1936	1936	1936	0
48	20240105	182800	34164862	1936	1936	1936	1936	0
49	20240105	182700	34164862	1936	1936	1936	1936	0
50	20240105	182600	34164862	1936	1936	1936	1936	0
51	20240105	182500	34164862	1936	1936	1936	1936	0
52	20240105	182400	34164862	1936	1936	1936	1936	0
53	20240105	182300	34164862	1936	1936	1936	1936	0
54	20240105	182200	34164862	1936	1936	1936	1936	0
55	20240105	182100	34164862	1936	1936	1936	1936	0
56	20240105	182000	34164862	1936	1936	1936	1936	0
57	20240105	181900	34164862	1936	1936	1936	1936	0
58	20240105	181800	34164862	1936	1936	1936	1936	0
59	20240105	181700	34164862	1936	1936	1936	1936	0
60	20240105	181600	34164862	1936	1936	1936	1936	0
61	20240105	181500	34164862	1936	1936	1936	1936	0
62	20240105	181400	34164862	1936	1936	1936	1936	27
63	20240105	181300	34164862	1936	1936	1936	1936	0
64	20240105	181200	34164862	1936	1936	1936	1936	0
65	20240105	181100	34164862	1936	1936	1936	1936	0
66	20240105	181000	34164862	1936	1936	1936	1936	0
67	20240105	180900	34164862	1936	1936	1936	1936	0
68	20240105	180800	34164862	1936	1936	1936	1936	0
69	20240105	180700	34164862	1936	1936	1936	1936	0
70	20240105	180600	34164862	1936	1936	1936	1936	0
71	20240105	180500	34164862	1936	1936	1936	1936	0
72	20240105	180400	34164862	1936	1936	1936	1936	0
73	20240105	180300	34164862	1936	1936	1936	1936	0
74	20240105	180200	34164862	1936	1936	1936	1936	0
75	20240105	180100	34164862	1936	1936	1936	1936	0
76	20240105	180000	34164862	1936	1936	1936	1936	0
77	20240105	175900	34164862	1936	1936	1936	1936	0
78	20240105	175800	34164862	1936	1936	1936	1936	0
79	20240105	175700	34164862	1936	1936	1936	1936	0
80	20240105	175600	34164862	1936	1936	1936	1936	0
81	20240105	175500	34164862	1936	1936	1936	1936	0
82	20240105	175400	34164862	1936	1936	1936	1936	0
83	20240105	175300	34164862	1936	1936	1936	1936	0
84	20240105	175200	34164862	1936	1936	1936	1936	0
85	20240105	175100	34164862	1936	1936	1936	1936	0
86	20240105	175000	34164862	1936	1936	1936	1936	0
87	20240105	174900	34164862	1936	1936	1936	1936	0
88	20240105	174800	34164862	1936	1936	1936	1936	0
89	20240105	174700	34164862	1936	1936	1936	1936	0
90	20240105	174600	34164862	1936	1936	1936	1936	0
91	20240105	174500	34164862	1936	1936	1936	1936	0
92	20240105	174400	34164862	1936	1936	1936	1936	27
93	20240105	174300	34164862	1936	1936	1936	1936	0
94	20240105	174200	34164862	1936	1936	1936	1936	0
95	20240105	174100	34164862	1936	1936	1936	1936	0
96	20240105	174000	34164862	1936	1936	1936	1936	0
97	20240105	173900	34164862	1936	1936	1936	1936	0
98	20240105	173800	34164862	1936	1936	1936	1936	0
99	20240105	173700	34164862	1936	1936	1936	1936	0
100	20240105	173600	34164862	1936	1936	1936	1936	0
101	20240105	173500	34164862	1936	1936	1936	1936	0
102	20240105	173400	34164862	1936	1936	1936	1936	0
103	20240105	173300	34164862	1936	1936	1936	1936	0
104	20240105	173200	34164862	1936	1936	1936	1936	0
105	20240105	173100	34164862	1936	1936	1936	1936	0
106	20240105	173000	34164862	1936	1936	1936	1936	0
107	20240105	172900	34164862	1936	1936	1936	1936	0
108	20240105	172800	34164862	1936	1936	1936	1936	0
109	20240105	172700	34164862	1936	1936	1936	1936	0
110	20240105	172600	34164862	1936	1936	1936	1936	0
111	20240105	172500	34164862	1936	1936	1936	1936	0
112	20240105	172400	34164862	1936	1936	1936	1936	0
113	20240105	172300	34164862	1936	1936	1936	1936	0
114	20240105	172200	34164862	1936	1936	1936	1936	0
115	20240105	172100	34164862	1936	1936	1936	1936	0
116	20240105	172000	34164862	1936	1936	1936	1936	0
117	20240105	171900	34164862	1936	1936	1936	1936	0
118	20240105	171800	34164862	1936	1936	1936	1936	0
119	20240105	171700	34164862	1936	1936	1936	1936	0
120	20240105	171600	34164862	1936	1936	1936	1936	0
121	20240105	171500	34164862	1936	1936	1936	1936	0
122	20240105	171400	34164862	1936	1936	1936	1936	27
123	20240105	171300	34164862	1936	1936	1936	1936	0
124	20240105	171200	34164862	1936	1936	1936	1936	0
125	20240105	171100	34164862	1936	1936	1936	1936	0
126	20240105	171000	34164862	1936	1936	1936	1936	0
127	20240105	170900	34164862	1936	1936	1936	1936	0
128	20240105	170800	34164862	1936	1936	1936	1936	0
129	20240105	170700	34164862	1936	1936	1936	1936	0
130	20240105	170600	34164862	1936	1936	1936	1936	0
131	20240105	170500	34164862	1936	1936	1936	1936	0
132	20240105	170400	34164862	1936	1936	1936	1936	0
133	20240105	170300	34164862	1936	1936	1936	1936	0
134	20240105	170200	34164862	1936	1936	1936	1936	0
135	20240105	170100	34164862	1936	1936	1936	1936	0
136	20240105	170000	34164862	1936	1936	1936	1936	0
137	20240105	165900	34164862	1936	1936	1936	1936	0
138	20240105	165800	34164862	1936	1936	1936	1936	0
139	20240105	165700	34164862	1936	1936	1936	1936	0
140	20240105	165600	34164862	1936	1936	1936	1936	0
141	20240105	165500	34164862	1936	1936	1936	1936	0
142	20240105	165400	34164862	1936	1936	1936	1936	0
143	20240105	165300	34164862	1936	1936	1936	1936	0
144	20240105	165200	34164862	1936	1936	1936	1936	0
145	20240105	165100	34164862	1936	1936	1936	1936	0
146	20240105	165000	34164862	1936	1936	1936	1936	0
147	20240105	164900	34164862	1936	1936	1936	1936	0
148	20240105	164800	34164862	1936	1936	1936	1936	0
149	20240105	164700	34164862	1936	1936	1936	1936	0
150	20240105	164600	34164862	1936	1936	1936	1936	0
151	20240105	164500	34164862	1936	1936	1936	1936	0
152	20240105	164400	34164862	1936	1936	1936	1936	27
153	20240105	164300	34164862	1936	1936	1936	1936	0
154	20240105	164200	34164862	1936	1936	1936	1936	0
155	20240105	164100	34164862	1936	1936	1936	1936	0
156	20240105	164000	34164862	1936	1936	1936	1936	0
157	20240105	163900	34164862	1936	1936	1936	1936	0
158	20240105	163800	34164862	1936	1936	1936	1936	0
159	20240105	163700	34164862	1936	1936	1936	1936	0
160	20240105	163600	34164862	1936	1936	1936	1936	0
161	20240105	163500	34164862	1936	1936	1936	1936	0
162	20240105	163400	34164862	1936	1936	1936	1936	0
163	20240105	163300	34164862	1936	1936	1936	1936	0
164	20240105	163200	34164862	1936	1936	1936	1936	0
165	20240105	163100	34164862	1936	1936	1936	1936	0
166	20240105	163000	34164862	1936	1936	1936	1936	0
167	20240105	162900	34164862	1936	1936	1936	1936	0
168	20240105	162800	34164862	1936	1936	1936	1936	0
169	20240105	162700	34164862	1936	1936	1936	1936	0
170	20240105	162600	34164862	1936	1936	1936	1936	0
171	20240105	162500	34164862	1936	1936	1936	1936	0
172	20240105	162400	34164862	1936	1936	1936	1936	0
173	20240105	162300	34164862	1936	1936	1936	1936	0
174	20240105	162200	34164862	1936	1936	1936	1936	0
175	20240105	162100	34164862	1936	1936	1936	1936	0
176	20240105	162000	34164862	1936	1936	1936	1936	0
177	20240105	161900	34164862	1936	1936	1936	1936	0
178	20240105	161800	34164862	1936	1936	1936	1936	0
179	20240105	161700	34164862	1936	1936	1936	1936	0
180	20240105	161600	34164862	1936	1936	1936	1936	0
181	20240105	161500	34164862	1936	1936	1936	1936	0
182	20240105	161400	34164862	1936	1936	1936	1936	27
183	20240105	161300	34164862	1936	1936	1936	1936	0
184	20240105	161200	34164862	1936	1936	1936	1936	0
185	20240105	161100	34164862	1936	1936	1936	1936	0
186	20240105	161000	34164862	1936	1936	1936	1936	0
187	20240105	160900	34164862	1936	1936	1936	1936	0
188	20240105	160800	34164862	1936	1936	1936	1936	0
189	20240105	160700	34164862	1936	1936	1936	1936	0
190	20240105	160600	34164862	1936	1936	1936	1936	0
191	20240105	160500	34164862	1936	1936	1936	1936	0
192	20240105	160400	34164862	1936	1936	1936	1936	0
193	20240105	160300	34164862	1936	1936	1936	1936	0
194	20240105	160200	34164862	1936	1936	1936	1936	0
195	20240105	160100	34164862	1936	1936	1936	1936	0
196	20240105	160000	34164862	1936	1936	1936	1936	0
197	20240105	155900	34164862	1936	1936	1936	1936	0
198	20240105	155800	34164862	1936	1936	1936	1936	0
199	20240105	155700	34164862	1936	1936	1936	1936	0
200	20240105	155600	34164862	1936	1936	1936	1936	0
201	20240105	155500	34164862	1936	1936	1936	1936	0
202	20240105	155400	34164862	1936	1936	1936	1936	0
203	20240105	155300	34164862	1936	1936	1936	1936	0
204	20240105	155200	34164862	1936	1936	1936	1936	0
205	20240105	155100	34164862	1936	1936	1936	1936	0
206	20240105	155000	34164862	1936	1936	1936	1936	0
207	20240105	154900	34164862	1936	1936	1936	1936	0
208	20240105	154800	34164862	1936	1936	1936	1936	0
209	20240105	154700	34164862	1936	1936	1936	1936	0
210	20240105	154600	34164862	1936	1936	1936	1936	0
211	20240105	154500	34164862	1936	1936	1936	1936	0
212	20240105	154400	34164862	1936	1936	1936	1936	27
213	20240105	154300	34164862	1936	1936	1936	1936	0
214	20240105	154200	34164862	1936	1936	1936	1936	0
215	20240105	154100	34164862	1936	1936	1936	1936	0
216	20240105	154000	34164862	1936	1936	1936	1936	0
217	20240105	153900	34164862	1936	1936	1936	1936	0
218	20240105	153800	34164862	1936	1936	1936	1936	0
219	20240105	153700	34164862	1936	1936	1936	1936	0
220	20240105	153600	34164862	1936	1936	1936	1936	0
221	20240105	153500	34164862	1936	1936	1936	1936	0
222	20240105	153400	34164862	1936	1936	1936	1936	0
223	20240105	153300	34164862	1936	1936	1936	1936	0
224	20240105	153200	34164862	1936	1936	1936	1936	0
225	20240105	153100	34164862	1936	1936	1936	1936	0
226	20240105	153000	34164862	1936	1936	1936	1936	27
227	20240105	152900	34112590	1936	1936	1936	1936	0
228	20240105	152800	34112590	1936	1936	1936	1936	0
229	20240105	152700	34112590	1936	1936	1936	1936	0
230	20240105	152600	34112590	1936	1936	1936	1936	0
231	20240105	152500	34112590	1936	1936	1936	1936	0
232	20240105	152400	34112590	1936	1936	1936	1936	0
233	20240105	152300	34112590	1936	1936	1936	1936	0
234	20240105	152200	34112590	1936	1936	1936	1936	0
235	20240105	152100	34112590	1936	1936	1936	1936	0
236	20240105	152000	34112590	1936	1936	1936	1936	0
237	20240105	151900	34112590	1936	1936	1936	1936	5
238	20240105	151800	34102910	1931	1931	1931	1931	0
239	20240105	151700	34102910	1931	1931	1931	1931	0
240	20240105	151600	34102910	1931	1931	1931	1930	51
241	20240105	151500	34004433	1931	1931	1931	1931	0
242	20240105	151400	34004433	1931	1931	1931	1931	0
243	20240105	151300	34004433	1931	1931	1931	1931	0
244	20240105	151200	34004433	1931	1931	1931	1931	0
245	20240105	151100	34004433	1931	1931	1931	1931	3
246	20240105	151000	33998640	1930	1933	1933	1930	5188
247	20240105	150900	23979832	1936	1936	1936	1936	0
248	20240105	150800	23979832	1936	1936	1936	1936	0
249	20240105	150700	23979832	1936	1936	1936	1936	0
250	20240105	150600	23979832	1936	1936	1936	1936	3
251	20240105	150500	23974024	1936	1936	1936	1936	0
252	20240105	150400	23974024	1936	1936	1936	1936	0
253	20240105	150300	23974024	1936	1936	1936	1936	0
254	20240105	150200	23974024	1936	1936	1936	1936	26
255	20240105	150100	23923688	1936	1936	1936	1936	1
256	20240105	150000	23921752	1936	1936	1936	1936	0
257	20240105	145900	23921752	1936	1936	1936	1936	34
258	20240105	145800	23855928	1936	1935	1936	1935	32
259	20240105	145700	23793982	1936	1936	1936	1936	0
260	20240105	145600	23793982	1936	1936	1936	1936	0
261	20240105	145500	23793982	1936	1936	1936	1936	1
262	20240105	145400	23792046	1936	1936	1936	1936	26
263	20240105	145300	23741710	1936	1935	1936	1935	9
264	20240105	145200	23724293	1936	1936	1936	1936	0
265	20240105	145100	23724293	1936	1936	1936	1936	27
266	20240105	145000	23672021	1935	1935	1935	1935	0
267	20240105	144900	23672021	1935	1935	1935	1935	0
268	20240105	144800	23672021	1935	1935	1935	1935	7
269	20240105	144700	23658476	1935	1935	1935	1935	7
270	20240105	144600	23644931	1936	1936	1936	1936	0
271	20240105	144500	23644931	1936	1936	1936	1936	0
272	20240105	144400	23644931	1936	1936	1936	1936	0
273	20240105	144300	23644931	1936	1936	1936	1936	27
274	20240105	144200	23592659	1936	1936	1936	1936	0
275	20240105	144100	23592659	1936	1936	1936	1936	0
276	20240105	144000	23592659	1936	1936	1936	1936	27
277	20240105	143900	23540387	1935	1935	1935	1935	0
278	20240105	143800	23540387	1935	1935	1935	1935	0
279	20240105	143700	23540387	1935	1935	1935	1935	0
280	20240105	143600	23540387	1935	1935	1935	1935	27
281	20240105	143500	23488142	1936	1936	1936	1936	0
282	20240105	143400	23488142	1936	1936	1936	1936	0
283	20240105	143300	23488142	1936	1935	1936	1935	28
284	20240105	143200	23433961	1935	1935	1935	1935	0
285	20240105	143100	23433961	1935	1935	1935	1935	0
286	20240105	143000	23433961	1935	1935	1935	1935	0
287	20240105	142900	23433961	1935	1935	1935	1935	27
288	20240105	142800	23381716	1934	1934	1934	1934	130
289	20240105	142700	23130296	1934	1934	1934	1934	0
290	20240105	142600	23130296	1934	1934	1934	1934	7
291	20240105	142500	23116758	1935	1935	1935	1935	27
292	20240105	142400	23064513	1935	1935	1935	1935	20
293	20240105	142300	23025813	1935	1935	1935	1935	0
294	20240105	142200	23025813	1935	1935	1935	1935	27
295	20240105	142100	22973568	1934	1934	1934	1934	7
296	20240105	142000	22960030	1935	1935	1935	1935	0
297	20240105	141900	22960030	1935	1935	1935	1935	0
298	20240105	141800	22960030	1935	1935	1935	1935	27
299	20240105	141700	22907785	1934	1934	1934	1934	0
300	20240105	141600	22907785	1934	1934	1934	1934	7
301	20240105	141500	22894247	1934	1935	1935	1934	77
302	20240105	141400	22745302	1935	1935	1935	1935	0
303	20240105	141300	22745302	1935	1935	1935	1935	0
304	20240105	141200	22745302	1935	1935	1935	1935	0
305	20240105	141100	22745302	1935	1935	1935	1934	1045
306	20240105	141000	20723241	1935	1935	1935	1935	0
307	20240105	140900	20723241	1935	1935	1935	1935	0
308	20240105	140800	20723241	1935	1935	1935	1935	27
309	20240105	140700	20670996	1934	1934	1934	1934	0
310	20240105	140600	20670996	1934	1934	1934	1934	0
311	20240105	140500	20670996	1934	1934	1934	1934	0
312	20240105	140400	20670996	1934	1934	1934	1934	27
313	20240105	140300	20618778	1933	1933	1933	1933	1
314	20240105	140200	20616845	1935	1935	1935	1935	0
315	20240105	140100	20616845	1935	1935	1935	1935	0
316	20240105	140000	20616845	1935	1935	1935	1935	27
317	20240105	135900	20564600	1935	1935	1935	1935	0
318	20240105	135800	20564600	1935	1935	1935	1935	0
319	20240105	135700	20564600	1935	1933	1935	1933	16
320	20240105	135600	20533659	1935	1935	1935	1935	0
321	20240105	135500	20533659	1935	1935	1935	1935	0
322	20240105	135400	20533659	1935	1935	1935	1935	0
323	20240105	135300	20533659	1935	1935	1935	1935	27
324	20240105	135200	20481414	1935	1935	1935	1935	0
325	20240105	135100	20481414	1935	1935	1935	1935	0
326	20240105	135000	20481414	1935	1935	1935	1935	27
327	20240105	134900	20429169	1934	1934	1934	1934	0
328	20240105	134800	20429169	1934	1934	1934	1934	7
329	20240105	134700	20415631	1934	1934	1934	1934	0
330	20240105	134600	20415631	1934	1934	1934	1934	27
331	20240105	134500	20363413	1935	1935	1935	1935	0
332	20240105	134400	20363413	1935	1935	1935	1935	0
333	20240105	134300	20363413	1935	1935	1935	1935	0
334	20240105	134200	20363413	1935	1935	1935	1935	27
335	20240105	134100	20311168	1934	1934	1934	1934	0
336	20240105	134000	20311168	1934	1934	1934	1934	0
337	20240105	133900	20311168	1934	1934	1934	1934	27
338	20240105	133800	20258950	1933	1933	1933	1933	0
339	20240105	133700	20258950	1933	1933	1933	1933	0
340	20240105	133600	20258950	1933	1933	1933	1933	16
341	20240105	133500	20228022	1933	1933	1933	1933	14
342	20240105	133400	20200960	1934	1934	1934	1934	0
343	20240105	133300	20200960	1934	1934	1934	1934	2
344	20240105	133200	20197092	1934	1934	1934	1934	58
345	20240105	133100	20084920	1934	1934	1934	1934	2
346	20240105	133000	20081052	1934	1934	1934	1934	0
347	20240105	132900	20081052	1934	1934	1934	1934	2
348	20240105	132800	20077184	1934	1934	1934	1934	27
349	20240105	132700	20024966	1934	1934	1934	1934	2
350	20240105	132600	20021098	1934	1934	1934	1934	0
351	20240105	132500	20021098	1934	1934	1934	1934	29
352	20240105	132400	19965012	1932	1932	1932	1932	1
353	20240105	132300	19963080	1934	1932	1934	1932	8
354	20240105	132200	19947618	1932	1932	1932	1932	2
355	20240105	132100	19943754	1933	1933	1933	1933	29
356	20240105	132000	19887697	1933	1933	1933	1933	0
357	20240105	131900	19887697	1933	1933	1933	1933	2
358	20240105	131800	19883831	1933	1933	1933	1933	0
359	20240105	131700	19883831	1933	1933	1933	1933	29
360	20240105	131600	19827774	1934	1934	1934	1934	0
361	20240105	131500	19827774	1934	1934	1934	1934	2
362	20240105	131400	19823906	1933	1933	1933	1933	31
363	20240105	131300	19763983	1933	1933	1933	1933	2
364	20240105	131200	19760117	1934	1934	1934	1934	0
365	20240105	131100	19760117	1934	1934	1934	1934	52
366	20240105	131000	19659549	1934	1934	1934	1934	27
367	20240105	130900	19607331	1934	1934	1934	1934	2
368	20240105	130800	19603463	1934	1934	1934	1934	0
369	20240105	130700	19603463	1934	1933	1934	1933	29
370	20240105	130600	19547404	1933	1932	1933	1932	4
371	20240105	130500	19539675	1931	1934	1934	1931	633
372	20240105	130400	18317025	1934	1934	1934	1934	0
373	20240105	130300	18317025	1934	1935	1935	1934	29
374	20240105	130200	18260912	1933	1933	1933	1933	1
375	20240105	130100	18258979	1934	1934	1934	1934	2
376	20240105	130000	18255111	1935	1935	1935	1935	0
377	20240105	125900	18255111	1935	1935	1935	1935	29
378	20240105	125800	18198996	1935	1935	1935	1935	0
379	20240105	125700	18198996	1935	1935	1935	1935	3
380	20240105	125600	18193191	1933	1935	1935	1933	30
381	20240105	125500	18135147	1935	1935	1935	1935	0
382	20240105	125400	18135147	1935	1935	1935	1935	0
383	20240105	125300	18135147	1935	1935	1935	1935	0
384	20240105	125200	18135147	1935	1935	1935	1935	27
385	20240105	125100	18082902	1935	1935	1935	1935	0
386	20240105	125000	18082902	1935	1935	1935	1935	0
387	20240105	124900	18082902	1935	1933	1935	1933	58
388	20240105	124800	17970764	1933	1933	1933	1933	0
389	20240105	124700	17970764	1933	1933	1933	1933	12
390	20240105	124600	17947568	1933	1933	1933	1933	0
391	20240105	124500	17947568	1933	1933	1933	1933	27
392	20240105	124400	17895377	1933	1933	1933	1933	0
393	20240105	124300	17895377	1933	1933	1933	1933	12
394	20240105	124200	17872181	1933	1933	1933	1933	27
395	20240105	124100	17819990	1933	1933	1933	1933	0
396	20240105	124000	17819990	1933	1933	1933	1933	0
397	20240105	123900	17819990	1933	1933	1933	1933	1454
398	20240105	123800	15009408	1935	1935	1935	1935	27
399	20240105	123700	14957163	1935	1935	1935	1935	0
400	20240105	123600	14957163	1935	1935	1935	1935	0
401	20240105	123500	14957163	1935	1935	1935	1935	0
402	20240105	123400	14957163	1935	1935	1935	1935	27
403	20240105	123300	14904918	1932	1932	1932	1932	0
404	20240105	123200	14904918	1932	1932	1932	1932	0
405	20240105	123100	14904918	1932	1935	1935	1932	527
406	20240105	123000	13886672	1935	1935	1935	1935	0
407	20240105	122900	13886672	1935	1935	1935	1935	0
408	20240105	122800	13886672	1935	1935	1935	1935	0
409	20240105	122700	13886672	1935	1935	1935	1935	27
410	20240105	122600	13834427	1935	1935	1935	1935	0
411	20240105	122500	13834427	1935	1935	1935	1935	0
412	20240105	122400	13834427	1935	1935	1935	1935	27
413	20240105	122300	13782182	1935	1935	1935	1935	0
414	20240105	122200	13782182	1935	1935	1935	1935	0
415	20240105	122100	13782182	1935	1935	1935	1935	0
416	20240105	122000	13782182	1935	1935	1935	1935	27
417	20240105	121900	13729937	1935	1935	1935	1935	0
418	20240105	121800	13729937	1935	1935	1935	1935	0
419	20240105	121700	13729937	1935	1935	1935	1935	0
420	20240105	121600	13729937	1935	1935	1935	1935	27
421	20240105	121500	13677692	1935	1935	1935	1935	0
422	20240105	121400	13677692	1935	1935	1935	1935	0
423	20240105	121300	13677692	1935	1935	1935	1935	27
424	20240105	121200	13625447	1935	1935	1935	1935	0
425	20240105	121100	13625447	1935	1935	1935	1935	0
426	20240105	121000	13625447	1935	1935	1935	1935	0
427	20240105	120900	13625447	1935	1935	1935	1935	27
428	20240105	120800	13573202	1935	1935	1935	1935	0
429	20240105	120700	13573202	1935	1935	1935	1935	0
430	20240105	120600	13573202	1935	1935	1935	1935	27
431	20240105	120500	13520957	1936	1936	1936	1936	0
432	20240105	120400	13520957	1936	1936	1936	1936	0
433	20240105	120300	13520957	1936	1936	1936	1936	0
434	20240105	120200	13520957	1936	1936	1936	1936	27
435	20240105	120100	13468685	1933	1933	1933	1933	27
436	20240105	120000	13416494	1936	1934	1936	1934	138
437	20240105	115900	13149372	1934	1934	1934	1934	27
438	20240105	115800	13097154	1934	1934	1934	1934	0
439	20240105	115700	13097154	1934	1934	1934	1934	0
440	20240105	115600	13097154	1934	1934	1934	1934	0
441	20240105	115500	13097154	1934	1934	1934	1934	27
442	20240105	115400	13044936	1933	1933	1933	1933	400
443	20240105	115300	12271736	1933	1933	1933	1933	0
444	20240105	115200	12271736	1933	1933	1933	1933	94
445	20240105	115100	12090034	1934	1934	1934	1934	27
446	20240105	115000	12037816	1933	1933	1933	1933	0
447	20240105	114900	12037816	1933	1933	1933	1933	0
448	20240105	114800	12037816	1933	1934	1934	1933	34
449	20240105	114700	11972067	1933	1933	1933	1933	1000
450	20240105	114600	10039067	1934	1934	1934	1934	0
451	20240105	114500	10039067	1934	1934	1934	1934	0
452	20240105	114400	10039067	1934	1934	1934	1934	27
453	20240105	114300	9986849	1933	1933	1933	1933	15
454	20240105	114200	9957854	1934	1934	1934	1934	0
455	20240105	114100	9957854	1934	1936	1936	1934	69
456	20240105	114000	9824354	1934	1934	1934	1934	0
457	20240105	113900	9824354	1934	1934	1934	1934	0
458	20240105	113800	9824354	1934	1934	1934	1934	0
459	20240105	113700	9824354	1934	1934	1934	1934	7
460	20240105	113600	9810816	1935	1935	1935	1935	0
461	20240105	113500	9810816	1935	1935	1935	1935	0
462	20240105	113400	9810816	1935	1935	1935	1935	0
463	20240105	113300	9810816	1935	1935	1935	1935	27
464	20240105	113200	9758571	1936	1936	1936	1936	0
465	20240105	113100	9758571	1936	1936	1936	1936	0
466	20240105	113000	9758571	1936	1936	1936	1936	27
467	20240105	112900	9706299	1936	1936	1936	1936	0
468	20240105	112800	9706299	1936	1936	1936	1936	0
469	20240105	112700	9706299	1936	1936	1936	1936	0
470	20240105	112600	9706299	1936	1936	1936	1936	27
471	20240105	112500	9654027	1936	1936	1936	1936	0
472	20240105	112400	9654027	1936	1936	1936	1936	10
473	20240105	112300	9634667	1936	1936	1936	1936	27
474	20240105	112200	9582395	1936	1936	1936	1936	0
475	20240105	112100	9582395	1936	1936	1936	1936	0
476	20240105	112000	9582395	1936	1936	1936	1936	0
477	20240105	111900	9582395	1936	1936	1936	1936	27
478	20240105	111800	9530123	1936	1936	1936	1936	0
479	20240105	111700	9530123	1936	1936	1936	1936	0
480	20240105	111600	9530123	1936	1936	1936	1936	27
481	20240105	111500	9477851	1936	1936	1936	1936	0
482	20240105	111400	9477851	1936	1936	1936	1936	0
483	20240105	111300	9477851	1936	1936	1936	1936	0
484	20240105	111200	9477851	1936	1936	1936	1936	27
485	20240105	111100	9425579	1933	1935	1935	1933	322
486	20240105	111000	8802930	1936	1936	1936	1936	0
487	20240105	110900	8802930	1936	1936	1936	1936	0
488	20240105	110800	8802930	1936	1936	1936	1936	27
489	20240105	110700	8750658	1935	1935	1935	1935	0
490	20240105	110600	8750658	1935	1935	1935	1935	14
491	20240105	110500	8723568	1936	1936	1936	1936	27
492	20240105	110400	8671296	1936	1936	1936	1936	0
493	20240105	110300	8671296	1936	1936	1936	1936	0
494	20240105	110200	8671296	1936	1936	1936	1936	0
495	20240105	110100	8671296	1936	1936	1936	1936	27
496	20240105	110000	8619024	1936	1936	1936	1936	1
497	20240105	105900	8617088	1935	1935	1935	1935	0
498	20240105	105800	8617088	1935	1935	1935	1935	7
499	20240105	105700	8603543	1936	1936	1936	1936	0
500	20240105	105600	8603543	1936	1936	1936	1936	0
501	20240105	105500	8603543	1936	1936	1936	1936	0
502	20240105	105400	8603543	1936	1936	1936	1936	27
503	20240105	105300	8551271	1936	1936	1936	1936	2
504	20240105	105200	8547399	1935	1935	1935	1935	0
505	20240105	105100	8547399	1935	1935	1935	1935	7
506	20240105	105000	8533854	1936	1936	1936	1936	27
507	20240105	104900	8481582	1936	1936	1936	1936	0
508	20240105	104800	8481582	1936	1936	1936	1936	0
509	20240105	104700	8481582	1936	1936	1936	1936	29
510	20240105	104600	8425438	1935	1935	1935	1935	7
511	20240105	104500	8411893	1936	1936	1936	1936	0
512	20240105	104400	8411893	1936	1936	1936	1936	1000
513	20240105	104300	6475893	1935	1935	1935	1935	14
514	20240105	104200	6448803	1936	1936	1936	1936	0
515	20240105	104100	6448803	1936	1936	1936	1936	0
516	20240105	104000	6448803	1936	1936	1936	1936	28
517	20240105	103900	6394595	1936	1936	1936	1936	0
518	20240105	103800	6394595	1936	1936	1936	1936	0
519	20240105	103700	6394595	1936	1936	1936	1936	0
520	20240105	103600	6394595	1936	1936	1936	1936	27
521	20240105	103500	6342323	1936	1936	1936	1936	0
522	20240105	103400	6342323	1936	1936	1936	1936	3
523	20240105	103300	6336515	1936	1936	1936	1936	27
524	20240105	103200	6284243	1934	1934	1934	1934	0
525	20240105	103100	6284243	1934	1935	1935	1934	315
526	20240105	103000	5675019	1936	1936	1936	1936	0
527	20240105	102900	5675019	1936	1936	1936	1936	27
528	20240105	102800	5622747	1936	1936	1936	1936	1
529	20240105	102700	5620811	1935	1935	1935	1935	0
530	20240105	102600	5620811	1935	1935	1935	1935	7
531	20240105	102500	5607266	1935	1935	1935	1935	7
532	20240105	102400	5593721	1935	1935	1935	1935	0
533	20240105	102300	5593721	1935	1935	1935	1935	7
534	20240105	102200	5580176	1936	1936	1936	1936	27
535	20240105	102100	5527904	1936	1936	1936	1936	0
536	20240105	102000	5527904	1936	1936	1936	1936	1
537	20240105	101900	5525968	1936	1936	1936	1936	0
538	20240105	101800	5525968	1936	1936	1936	1936	27
539	20240105	101700	5473696	1936	1936	1936	1936	0
540	20240105	101600	5473696	1936	1936	1936	1936	0
541	20240105	101500	5473696	1936	1936	1936	1936	27
542	20240105	101400	5421424	1935	1935	1935	1935	0
543	20240105	101300	5421424	1935	1935	1935	1935	7
544	20240105	101200	5407879	1936	1936	1936	1936	0
545	20240105	101100	5407879	1936	1936	1936	1936	27
546	20240105	101000	5355607	1935	1935	1935	1935	7
547	20240105	100900	5342062	1936	1936	1936	1936	0
548	20240105	100800	5342062	1936	1936	1936	1936	0
549	20240105	100700	5342062	1936	1936	1936	1936	27
550	20240105	100600	5289790	1935	1935	1935	1935	0
551	20240105	100500	5289790	1935	1935	1935	1935	7
552	20240105	100400	5276245	1936	1936	1936	1936	27
553	20240105	100300	5223973	1936	1936	1936	1936	0
554	20240105	100200	5223973	1936	1936	1936	1936	0
555	20240105	100100	5223973	1936	1936	1936	1936	0
556	20240105	100000	5223973	1936	1936	1936	1936	38
557	20240105	095900	5150405	1936	1936	1936	1936	0
558	20240105	095800	5150405	1936	1936	1936	1936	0
559	20240105	095700	5150405	1936	1935	1936	1935	80
560	20240105	095600	4995604	1935	1934	1935	1934	8
561	20240105	095500	4980131	1935	1935	1935	1935	0
562	20240105	095400	4980131	1935	1935	1935	1935	280
563	20240105	095300	4438331	1936	1936	1936	1936	27
564	20240105	095200	4386059	1936	1936	1936	1936	0
565	20240105	095100	4386059	1936	1935	1936	1935	140
566	20240105	095000	4115026	1936	1936	1936	1936	127
567	20240105	094900	3869154	1935	1935	1935	1935	13
568	20240105	094800	3843999	1935	1935	1935	1935	1
569	20240105	094700	3842064	1936	1936	1936	1936	0
570	20240105	094600	3842064	1936	1935	1936	1935	34
571	20240105	094500	3776247	1936	1936	1936	1936	1
572	20240105	094400	3774311	1935	1935	1935	1935	0
573	20240105	094300	3774311	1935	1935	1935	1935	21
574	20240105	094200	3733676	1936	1936	1936	1936	27
575	20240105	094100	3681404	1936	1936	1936	1936	0
576	20240105	094000	3681404	1936	1936	1936	1936	111
577	20240105	093900	3466508	1936	1936	1936	1936	30
578	20240105	093800	3408428	1936	1936	1936	1936	0
579	20240105	093700	3408428	1936	1936	1936	1936	0
580	20240105	093600	3408428	1936	1936	1936	1936	0
581	20240105	093500	3408428	1936	1936	1936	1936	27
582	20240105	093400	3356156	1936	1936	1936	1936	10
583	20240105	093300	3336796	1936	1936	1936	1936	501
584	20240105	093200	2366860	1935	1935	1935	1935	14
585	20240105	093100	2339770	1936	1936	1936	1936	0
586	20240105	093000	2339770	1936	1936	1936	1936	0
587	20240105	092900	2339770	1936	1936	1936	1936	0
588	20240105	092800	2339770	1936	1936	1936	1936	27
589	20240105	092700	2287498	1936	1936	1936	1936	0
590	20240105	092600	2287498	1936	1936	1936	1936	0
591	20240105	092500	2287498	1936	1936	1936	1936	0
592	20240105	092400	2287498	1936	1936	1936	1936	27
593	20240105	092300	2235226	1936	1936	1936	1936	0
594	20240105	092200	2235226	1936	1936	1936	1936	0
595	20240105	092100	2235226	1936	1936	1936	1936	27
596	20240105	092000	2182954	1936	1936	1936	1936	1
597	20240105	091900	2181018	1933	1933	1933	1933	0
598	20240105	091800	2181018	1933	1936	1936	1933	326
599	20240105	091700	1550812	1936	1936	1936	1936	27
600	20240105	091600	1498540	1938	1938	1938	1938	0
601	20240105	091500	1498540	1938	1938	1938	1938	0
602	20240105	091400	1498540	1938	1938	1938	1938	27
603	20240105	091300	1446214	1938	1938	1938	1933	278
604	20240105	091200	908830	1939	1939	1939	1939	21
605	20240105	091100	868111	1933	1939	1939	1933	360
606	20240105	091000	170671	1939	1939	1939	1939	27
607	20240105	090900	118318	1939	1939	1939	1939	0
608	20240105	090800	118318	1939	1939	1939	1939	0
609	20240105	090700	118318	1939	1939	1939	1939	27
610	20240105	090600	65965	1939	1939	1939	1939	0
611	20240105	090500	65965	1939	1939	1939	1939	0
612	20240105	090400	65965	1939	1939	1939	1939	0
613	20240105	090300	65965	1939	1939	1939	1939	0
614	20240105	090200	65965	1939	1939	1939	1939	0
615	20240105	090100	65965	1939	1939	1939	1939	0
616	20240105	090000	65965	1939	1939	1939	1939	21