KissMeData/340440/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	211800	48924500	1870	1870	1870	1870	577
3	20240103	211700	48924500	1870	1870	1870	1870	0
4	20240103	211600	48924500	1870	1870	1870	1870	0
5	20240103	211500	48924500	1870	1870	1870	1870	0
6	20240103	211400	48924500	1870	1870	1870	1870	0
7	20240103	211300	48924500	1870	1870	1870	1870	0
8	20240103	211200	48924500	1870	1870	1870	1870	0
9	20240103	211100	48924500	1870	1870	1870	1870	0
10	20240103	211000	48924500	1870	1870	1870	1870	0
11	20240103	210900	48924500	1870	1870	1870	1870	0
12	20240103	210800	48924500	1870	1870	1870	1870	0
13	20240103	210700	48924500	1870	1870	1870	1870	0
14	20240103	210600	48924500	1870	1870	1870	1870	0
15	20240103	210500	48924500	1870	1870	1870	1870	0
16	20240103	210400	48924500	1870	1870	1870	1870	0
17	20240103	210300	48924500	1870	1870	1870	1870	0
18	20240103	210200	48924500	1870	1870	1870	1870	0
19	20240103	210100	48924500	1870	1870	1870	1870	0
20	20240103	210000	48924500	1870	1870	1870	1870	0
21	20240103	205900	48924500	1870	1870	1870	1870	0
22	20240103	205800	48924500	1870	1870	1870	1870	0
23	20240103	205700	48924500	1870	1870	1870	1870	0
24	20240103	205600	48924500	1870	1870	1870	1870	0
25	20240103	205500	48924500	1870	1870	1870	1870	0
26	20240103	205400	48924500	1870	1870	1870	1870	0
27	20240103	205300	48924500	1870	1870	1870	1870	0
28	20240103	205200	48924500	1870	1870	1870	1870	0
29	20240103	205100	48924500	1870	1870	1870	1870	0
30	20240103	205000	48924500	1870	1870	1870	1870	0
31	20240103	204900	48924500	1870	1870	1870	1870	0
32	20240103	204800	48924500	1870	1870	1870	1870	577
33	20240103	204700	48924500	1870	1870	1870	1870	0
34	20240103	204600	48924500	1870	1870	1870	1870	0
35	20240103	204500	48924500	1870	1870	1870	1870	0
36	20240103	204400	48924500	1870	1870	1870	1870	0
37	20240103	204300	48924500	1870	1870	1870	1870	0
38	20240103	204200	48924500	1870	1870	1870	1870	0
39	20240103	204100	48924500	1870	1870	1870	1870	0
40	20240103	204000	48924500	1870	1870	1870	1870	0
41	20240103	203900	48924500	1870	1870	1870	1870	0
42	20240103	203800	48924500	1870	1870	1870	1870	0
43	20240103	203700	48924500	1870	1870	1870	1870	0
44	20240103	203600	48924500	1870	1870	1870	1870	0
45	20240103	203500	48924500	1870	1870	1870	1870	0
46	20240103	203400	48924500	1870	1870	1870	1870	0
47	20240103	203300	48924500	1870	1870	1870	1870	0
48	20240103	203200	48924500	1870	1870	1870	1870	0
49	20240103	203100	48924500	1870	1870	1870	1870	0
50	20240103	203000	48924500	1870	1870	1870	1870	0
51	20240103	202900	48924500	1870	1870	1870	1870	0
52	20240103	202800	48924500	1870	1870	1870	1870	0
53	20240103	202700	48924500	1870	1870	1870	1870	0
54	20240103	202600	48924500	1870	1870	1870	1870	0
55	20240103	202500	48924500	1870	1870	1870	1870	0
56	20240103	202400	48924500	1870	1870	1870	1870	0
57	20240103	202300	48924500	1870	1870	1870	1870	0
58	20240103	202200	48924500	1870	1870	1870	1870	0
59	20240103	202100	48924500	1870	1870	1870	1870	0
60	20240103	202000	48924500	1870	1870	1870	1870	0
61	20240103	201900	48924500	1870	1870	1870	1870	0
62	20240103	201800	48924500	1870	1870	1870	1870	577
63	20240103	201700	48924500	1870	1870	1870	1870	0
64	20240103	201600	48924500	1870	1870	1870	1870	0
65	20240103	201500	48924500	1870	1870	1870	1870	0
66	20240103	201400	48924500	1870	1870	1870	1870	0
67	20240103	201300	48924500	1870	1870	1870	1870	0
68	20240103	201200	48924500	1870	1870	1870	1870	0
69	20240103	201100	48924500	1870	1870	1870	1870	0
70	20240103	201000	48924500	1870	1870	1870	1870	0
71	20240103	200900	48924500	1870	1870	1870	1870	0
72	20240103	200800	48924500	1870	1870	1870	1870	0
73	20240103	200700	48924500	1870	1870	1870	1870	0
74	20240103	200600	48924500	1870	1870	1870	1870	0
75	20240103	200500	48924500	1870	1870	1870	1870	0
76	20240103	200400	48924500	1870	1870	1870	1870	0
77	20240103	200300	48924500	1870	1870	1870	1870	0
78	20240103	200200	48924500	1870	1870	1870	1870	0
79	20240103	200100	48924500	1870	1870	1870	1870	0
80	20240103	200000	48924500	1870	1870	1870	1870	0
81	20240103	195900	48924500	1870	1870	1870	1870	0
82	20240103	195800	48924500	1870	1870	1870	1870	0
83	20240103	195700	48924500	1870	1870	1870	1870	0
84	20240103	195600	48924500	1870	1870	1870	1870	0
85	20240103	195500	48924500	1870	1870	1870	1870	0
86	20240103	195400	48924500	1870	1870	1870	1870	0
87	20240103	195300	48924500	1870	1870	1870	1870	0
88	20240103	195200	48924500	1870	1870	1870	1870	0
89	20240103	195100	48924500	1870	1870	1870	1870	0
90	20240103	195000	48924500	1870	1870	1870	1870	0
91	20240103	194900	48924500	1870	1870	1870	1870	0
92	20240103	194800	48924500	1870	1870	1870	1870	577
93	20240103	194700	48924500	1870	1870	1870	1870	0
94	20240103	194600	48924500	1870	1870	1870	1870	0
95	20240103	194500	48924500	1870	1870	1870	1870	0
96	20240103	194400	48924500	1870	1870	1870	1870	0
97	20240103	194300	48924500	1870	1870	1870	1870	0
98	20240103	194200	48924500	1870	1870	1870	1870	0
99	20240103	194100	48924500	1870	1870	1870	1870	0
100	20240103	194000	48924500	1870	1870	1870	1870	0
101	20240103	193900	48924500	1870	1870	1870	1870	0
102	20240103	193800	48924500	1870	1870	1870	1870	0
103	20240103	193700	48924500	1870	1870	1870	1870	0
104	20240103	193600	48924500	1870	1870	1870	1870	0
105	20240103	193500	48924500	1870	1870	1870	1870	0
106	20240103	193400	48924500	1870	1870	1870	1870	0
107	20240103	193300	48924500	1870	1870	1870	1870	0
108	20240103	193200	48924500	1870	1870	1870	1870	0
109	20240103	193100	48924500	1870	1870	1870	1870	0
110	20240103	193000	48924500	1870	1870	1870	1870	0
111	20240103	192900	48924500	1870	1870	1870	1870	0
112	20240103	192800	48924500	1870	1870	1870	1870	0
113	20240103	192700	48924500	1870	1870	1870	1870	0
114	20240103	192600	48924500	1870	1870	1870	1870	0
115	20240103	192500	48924500	1870	1870	1870	1870	0
116	20240103	192400	48924500	1870	1870	1870	1870	0
117	20240103	192300	48924500	1870	1870	1870	1870	0
118	20240103	192200	48924500	1870	1870	1870	1870	0
119	20240103	192100	48924500	1870	1870	1870	1870	0
120	20240103	192000	48924500	1870	1870	1870	1870	0
121	20240103	191900	48924500	1870	1870	1870	1870	0
122	20240103	191800	48924500	1870	1870	1870	1870	577
123	20240103	191700	48924500	1870	1870	1870	1870	0
124	20240103	191600	48924500	1870	1870	1870	1870	0
125	20240103	191500	48924500	1870	1870	1870	1870	0
126	20240103	191400	48924500	1870	1870	1870	1870	0
127	20240103	191300	48924500	1870	1870	1870	1870	0
128	20240103	191200	48924500	1870	1870	1870	1870	0
129	20240103	191100	48924500	1870	1870	1870	1870	0
130	20240103	191000	48924500	1870	1870	1870	1870	0
131	20240103	190900	48924500	1870	1870	1870	1870	0
132	20240103	190800	48924500	1870	1870	1870	1870	0
133	20240103	190700	48924500	1870	1870	1870	1870	0
134	20240103	190600	48924500	1870	1870	1870	1870	0
135	20240103	190500	48924500	1870	1870	1870	1870	0
136	20240103	190400	48924500	1870	1870	1870	1870	0
137	20240103	190300	48924500	1870	1870	1870	1870	0
138	20240103	190200	48924500	1870	1870	1870	1870	0
139	20240103	190100	48924500	1870	1870	1870	1870	0
140	20240103	190000	48924500	1870	1870	1870	1870	0
141	20240103	185900	48924500	1870	1870	1870	1870	0
142	20240103	185800	48924500	1870	1870	1870	1870	0
143	20240103	185700	48924500	1870	1870	1870	1870	0
144	20240103	185600	48924500	1870	1870	1870	1870	0
145	20240103	185500	48924500	1870	1870	1870	1870	0
146	20240103	185400	48924500	1870	1870	1870	1870	0
147	20240103	185300	48924500	1870	1870	1870	1870	0
148	20240103	185200	48924500	1870	1870	1870	1870	0
149	20240103	185100	48924500	1870	1870	1870	1870	0
150	20240103	185000	48924500	1870	1870	1870	1870	0
151	20240103	184900	48924500	1870	1870	1870	1870	0
152	20240103	184800	48924500	1870	1870	1870	1870	577
153	20240103	184700	48924500	1870	1870	1870	1870	0
154	20240103	184600	48924500	1870	1870	1870	1870	0
155	20240103	184500	48924500	1870	1870	1870	1870	0
156	20240103	184400	48924500	1870	1870	1870	1870	0
157	20240103	184300	48924500	1870	1870	1870	1870	0
158	20240103	184200	48924500	1870	1870	1870	1870	0
159	20240103	184100	48924500	1870	1870	1870	1870	0
160	20240103	184000	48924500	1870	1870	1870	1870	0
161	20240103	183900	48924500	1870	1870	1870	1870	0
162	20240103	183800	48924500	1870	1870	1870	1870	0
163	20240103	183700	48924500	1870	1870	1870	1870	0
164	20240103	183600	48924500	1870	1870	1870	1870	0
165	20240103	183500	48924500	1870	1870	1870	1870	0
166	20240103	183400	48924500	1870	1870	1870	1870	0
167	20240103	183300	48924500	1870	1870	1870	1870	0
168	20240103	183200	48924500	1870	1870	1870	1870	0
169	20240103	183100	48924500	1870	1870	1870	1870	0
170	20240103	183000	48924500	1870	1870	1870	1870	0
171	20240103	182900	48924500	1870	1870	1870	1870	0
172	20240103	182800	48924500	1870	1870	1870	1870	0
173	20240103	182700	48924500	1870	1870	1870	1870	0
174	20240103	182600	48924500	1870	1870	1870	1870	0
175	20240103	182500	48924500	1870	1870	1870	1870	0
176	20240103	182400	48924500	1870	1870	1870	1870	0
177	20240103	182300	48924500	1870	1870	1870	1870	0
178	20240103	182200	48924500	1870	1870	1870	1870	0
179	20240103	182100	48924500	1870	1870	1870	1870	0
180	20240103	182000	48924500	1870	1870	1870	1870	0
181	20240103	181900	48924500	1870	1870	1870	1870	0
182	20240103	181800	48924500	1870	1870	1870	1870	577
183	20240103	181700	48924500	1870	1870	1870	1870	0
184	20240103	181600	48924500	1870	1870	1870	1870	0
185	20240103	181500	48924500	1870	1870	1870	1870	0
186	20240103	181400	48924500	1870	1870	1870	1870	0
187	20240103	181300	48924500	1870	1870	1870	1870	0
188	20240103	181200	48924500	1870	1870	1870	1870	0
189	20240103	181100	48924500	1870	1870	1870	1870	0
190	20240103	181000	48924500	1870	1870	1870	1870	0
191	20240103	180900	48924500	1870	1870	1870	1870	0
192	20240103	180800	48924500	1870	1870	1870	1870	0
193	20240103	180700	48924500	1870	1870	1870	1870	0
194	20240103	180600	48924500	1870	1870	1870	1870	0
195	20240103	180500	48924500	1870	1870	1870	1870	0
196	20240103	180400	48924500	1870	1870	1870	1870	0
197	20240103	180300	48924500	1870	1870	1870	1870	0
198	20240103	180200	48924500	1870	1870	1870	1870	0
199	20240103	180100	48924500	1870	1870	1870	1870	0
200	20240103	180000	48924500	1870	1870	1870	1870	0
201	20240103	175900	48924500	1870	1870	1870	1870	0
202	20240103	175800	48924500	1870	1870	1870	1870	0
203	20240103	175700	48924500	1870	1870	1870	1870	0
204	20240103	175600	48924500	1870	1870	1870	1870	0
205	20240103	175500	48924500	1870	1870	1870	1870	0
206	20240103	175400	48924500	1870	1870	1870	1870	0
207	20240103	175300	48924500	1870	1870	1870	1870	0
208	20240103	175200	48924500	1870	1870	1870	1870	0
209	20240103	175100	48924500	1870	1870	1870	1870	0
210	20240103	175000	48924500	1870	1870	1870	1870	0
211	20240103	174900	48924500	1870	1870	1870	1870	0
212	20240103	174800	48924500	1870	1870	1870	1870	577
213	20240103	174700	48924500	1870	1870	1870	1870	0
214	20240103	174600	48924500	1870	1870	1870	1870	0
215	20240103	174500	48924500	1870	1870	1870	1870	0
216	20240103	174400	48924500	1870	1870	1870	1870	0
217	20240103	174300	48924500	1870	1870	1870	1870	0
218	20240103	174200	48924500	1870	1870	1870	1870	0
219	20240103	174100	48924500	1870	1870	1870	1870	0
220	20240103	174000	48924500	1870	1870	1870	1870	0
221	20240103	173900	48924500	1870	1870	1870	1870	0
222	20240103	173800	48924500	1870	1870	1870	1870	0
223	20240103	173700	48924500	1870	1870	1870	1870	0
224	20240103	173600	48924500	1870	1870	1870	1870	0
225	20240103	173500	48924500	1870	1870	1870	1870	0
226	20240103	173400	48924500	1870	1870	1870	1870	0
227	20240103	173300	48924500	1870	1870	1870	1870	0
228	20240103	173200	48924500	1870	1870	1870	1870	0
229	20240103	173100	48924500	1870	1870	1870	1870	0
230	20240103	173000	48924500	1870	1870	1870	1870	0
231	20240103	172900	48924500	1870	1870	1870	1870	0
232	20240103	172800	48924500	1870	1870	1870	1870	0
233	20240103	172700	48924500	1870	1870	1870	1870	0
234	20240103	172600	48924500	1870	1870	1870	1870	0
235	20240103	172500	48924500	1870	1870	1870	1870	0
236	20240103	172400	48924500	1870	1870	1870	1870	0
237	20240103	172300	48924500	1870	1870	1870	1870	0
238	20240103	172200	48924500	1870	1870	1870	1870	0
239	20240103	172100	48924500	1870	1870	1870	1870	0
240	20240103	172000	48924500	1870	1870	1870	1870	0
241	20240103	171900	48924500	1870	1870	1870	1870	0
242	20240103	171800	48924500	1870	1870	1870	1870	577
243	20240103	171700	48924500	1870	1870	1870	1870	0
244	20240103	171600	48924500	1870	1870	1870	1870	0
245	20240103	171500	48924500	1870	1870	1870	1870	0
246	20240103	171400	48924500	1870	1870	1870	1870	0
247	20240103	171300	48924500	1870	1870	1870	1870	0
248	20240103	171200	48924500	1870	1870	1870	1870	0
249	20240103	171100	48924500	1870	1870	1870	1870	0
250	20240103	171000	48924500	1870	1870	1870	1870	0
251	20240103	170900	48924500	1870	1870	1870	1870	0
252	20240103	170800	48924500	1870	1870	1870	1870	0
253	20240103	170700	48924500	1870	1870	1870	1870	0
254	20240103	170600	48924500	1870	1870	1870	1870	0
255	20240103	170500	48924500	1870	1870	1870	1870	0
256	20240103	170400	48924500	1870	1870	1870	1870	0
257	20240103	170300	48924500	1870	1870	1870	1870	0
258	20240103	170200	48924500	1870	1870	1870	1870	0
259	20240103	170100	48924500	1870	1870	1870	1870	0
260	20240103	170000	48924500	1870	1870	1870	1870	0
261	20240103	165900	48924500	1870	1870	1870	1870	0
262	20240103	165800	48924500	1870	1870	1870	1870	0
263	20240103	165700	48924500	1870	1870	1870	1870	0
264	20240103	165600	48924500	1870	1870	1870	1870	0
265	20240103	165500	48924500	1870	1870	1870	1870	0
266	20240103	165400	48924500	1870	1870	1870	1870	0
267	20240103	165300	48924500	1870	1870	1870	1870	0
268	20240103	165200	48924500	1870	1870	1870	1870	0
269	20240103	165100	48924500	1870	1870	1870	1870	0
270	20240103	165000	48924500	1870	1870	1870	1870	0
271	20240103	164900	48924500	1870	1870	1870	1870	0
272	20240103	164800	48924500	1870	1870	1870	1870	577
273	20240103	164700	48924500	1870	1870	1870	1870	0
274	20240103	164600	48924500	1870	1870	1870	1870	0
275	20240103	164500	48924500	1870	1870	1870	1870	0
276	20240103	164400	48924500	1870	1870	1870	1870	0
277	20240103	164300	48924500	1870	1870	1870	1870	0
278	20240103	164200	48924500	1870	1870	1870	1870	0
279	20240103	164100	48924500	1870	1870	1870	1870	0
280	20240103	164000	48924500	1870	1870	1870	1870	0
281	20240103	163900	48924500	1870	1870	1870	1870	0
282	20240103	163800	48924500	1870	1870	1870	1870	0
283	20240103	163700	48924500	1870	1870	1870	1870	0
284	20240103	163600	48924500	1870	1870	1870	1870	0
285	20240103	163500	48924500	1870	1870	1870	1870	0
286	20240103	163400	48924500	1870	1870	1870	1870	0
287	20240103	163300	48924500	1870	1870	1870	1870	0
288	20240103	163200	48924500	1870	1870	1870	1870	0
289	20240103	163100	48924500	1870	1870	1870	1870	0
290	20240103	163000	48924500	1870	1870	1870	1870	0
291	20240103	162900	48924500	1870	1870	1870	1870	0
292	20240103	162800	48924500	1870	1870	1870	1870	0
293	20240103	162700	48924500	1870	1870	1870	1870	0
294	20240103	162600	48924500	1870	1870	1870	1870	0
295	20240103	162500	48924500	1870	1870	1870	1870	0
296	20240103	162400	48924500	1870	1870	1870	1870	0
297	20240103	162300	48924500	1870	1870	1870	1870	0
298	20240103	162200	48924500	1870	1870	1870	1870	0
299	20240103	162100	48924500	1870	1870	1870	1870	0
300	20240103	162000	48924500	1870	1870	1870	1870	0
301	20240103	161900	48924500	1870	1870	1870	1870	0
302	20240103	161800	48924500	1870	1870	1870	1870	577
303	20240103	161700	48924500	1870	1870	1870	1870	0
304	20240103	161600	48924500	1870	1870	1870	1870	0
305	20240103	161500	48924500	1870	1870	1870	1870	0
306	20240103	161400	48924500	1870	1870	1870	1870	0
307	20240103	161300	48924500	1870	1870	1870	1870	0
308	20240103	161200	48924500	1870	1870	1870	1870	0
309	20240103	161100	48924500	1870	1870	1870	1870	0
310	20240103	161000	48924500	1870	1870	1870	1870	0
311	20240103	160900	48924500	1870	1870	1870	1870	0
312	20240103	160800	48924500	1870	1870	1870	1870	0
313	20240103	160700	48924500	1870	1870	1870	1870	0
314	20240103	160600	48924500	1870	1870	1870	1870	0
315	20240103	160500	48924500	1870	1870	1870	1870	0
316	20240103	160400	48924500	1870	1870	1870	1870	0
317	20240103	160300	48924500	1870	1870	1870	1870	0
318	20240103	160200	48924500	1870	1870	1870	1870	0
319	20240103	160100	48924500	1870	1870	1870	1870	0
320	20240103	160000	48924500	1870	1870	1870	1870	0
321	20240103	155900	48924500	1870	1870	1870	1870	0
322	20240103	155800	48924500	1870	1870	1870	1870	0
323	20240103	155700	48924500	1870	1870	1870	1870	0
324	20240103	155600	48924500	1870	1870	1870	1870	0
325	20240103	155500	48924500	1870	1870	1870	1870	0
326	20240103	155400	48924500	1870	1870	1870	1870	0
327	20240103	155300	48924500	1870	1870	1870	1870	0
328	20240103	155200	48924500	1870	1870	1870	1870	0
329	20240103	155100	48924500	1870	1870	1870	1870	0
330	20240103	155000	48924500	1870	1870	1870	1870	0
331	20240103	154900	48924500	1870	1870	1870	1870	0
332	20240103	154800	48924500	1870	1870	1870	1870	577
333	20240103	154700	48924500	1870	1870	1870	1870	0
334	20240103	154600	48924500	1870	1870	1870	1870	0
335	20240103	154500	48924500	1870	1870	1870	1870	0
336	20240103	154400	48924500	1870	1870	1870	1870	0
337	20240103	154300	48924500	1870	1870	1870	1870	0
338	20240103	154200	48924500	1870	1870	1870	1870	0
339	20240103	154100	48924500	1870	1870	1870	1870	0
340	20240103	154000	48924500	1870	1870	1870	1870	0
341	20240103	153900	48924500	1870	1870	1870	1870	0
342	20240103	153800	48924500	1870	1870	1870	1870	0
343	20240103	153700	48924500	1870	1870	1870	1870	0
344	20240103	153600	48924500	1870	1870	1870	1870	0
345	20240103	153500	48924500	1870	1870	1870	1870	0
346	20240103	153400	48924500	1870	1870	1870	1870	0
347	20240103	153300	48924500	1870	1870	1870	1870	0
348	20240103	153200	48924500	1870	1870	1870	1870	0
349	20240103	153100	48924500	1870	1870	1870	1870	0
350	20240103	153000	48924500	1870	1870	1870	1870	577
351	20240103	152900	47845510	1870	1870	1870	1870	0
352	20240103	152800	47845510	1870	1870	1870	1870	0
353	20240103	152700	47845510	1870	1870	1870	1870	0
354	20240103	152600	47845510	1870	1870	1870	1870	0
355	20240103	152500	47845510	1870	1870	1870	1870	0
356	20240103	152400	47845510	1870	1870	1870	1870	0
357	20240103	152300	47845510	1870	1870	1870	1870	0
358	20240103	152200	47845510	1870	1870	1870	1870	0
359	20240103	152100	47845510	1870	1870	1870	1870	0
360	20240103	152000	47845510	1870	1870	1870	1870	0
361	20240103	151900	47845510	1870	1870	1870	1870	0
362	20240103	151800	47845510	1870	1870	1870	1870	2673
363	20240103	151700	42847000	1870	1870	1870	1870	0
364	20240103	151600	42847000	1870	1870	1870	1870	80
365	20240103	151500	42697400	1870	1870	1870	1870	19
366	20240103	151400	42661870	1867	1867	1867	1867	0
367	20240103	151300	42661870	1867	1867	1867	1867	0
368	20240103	151200	42661870	1867	1870	1870	1867	2
369	20240103	151100	42658133	1870	1870	1870	1870	0
370	20240103	151000	42658133	1870	1870	1870	1870	0
371	20240103	150900	42658133	1870	1870	1870	1870	0
372	20240103	150800	42658133	1870	1870	1870	1870	0
373	20240103	150700	42658133	1870	1870	1870	1870	0
374	20240103	150600	42658133	1870	1870	1870	1870	0
375	20240103	150500	42658133	1870	1870	1870	1870	0
376	20240103	150400	42658133	1870	1870	1870	1870	0
377	20240103	150300	42658133	1870	1870	1870	1870	0
378	20240103	150200	42658133	1870	1870	1870	1870	0
379	20240103	150100	42658133	1870	1870	1870	1870	4
380	20240103	150000	42650653	1865	1870	1870	1865	278
381	20240103	145900	42130808	1870	1870	1870	1870	0
382	20240103	145800	42130808	1870	1870	1870	1870	0
383	20240103	145700	42130808	1870	1870	1870	1870	0
384	20240103	145600	42130808	1870	1870	1870	1870	0
385	20240103	145500	42130808	1870	1870	1870	1870	0
386	20240103	145400	42130808	1870	1870	1870	1870	0
387	20240103	145300	42130808	1870	1870	1870	1870	0
388	20240103	145200	42130808	1870	1870	1870	1870	0
389	20240103	145100	42130808	1870	1870	1870	1870	0
390	20240103	145000	42130808	1870	1870	1870	1870	1
391	20240103	144900	42128938	1870	1870	1870	1870	0
392	20240103	144800	42128938	1870	1870	1870	1870	5
393	20240103	144700	42119588	1861	1861	1861	1861	0
394	20240103	144600	42119588	1861	1861	1861	1861	0
395	20240103	144500	42119588	1861	1861	1861	1861	0
396	20240103	144400	42119588	1861	1861	1861	1861	0
397	20240103	144300	42119588	1861	1861	1861	1861	0
398	20240103	144200	42119588	1861	1866	1866	1861	793
399	20240103	144100	40641853	1867	1867	1867	1867	0
400	20240103	144000	40641853	1867	1867	1867	1867	39
401	20240103	143900	40569040	1867	1867	1867	1867	0
402	20240103	143800	40569040	1867	1867	1867	1867	0
403	20240103	143700	40569040	1867	1867	1867	1867	0
404	20240103	143600	40569040	1867	1867	1867	1867	0
405	20240103	143500	40569040	1867	1870	1870	1867	19
406	20240103	143400	40533513	1870	1870	1870	1870	0
407	20240103	143300	40533513	1870	1870	1870	1870	0
408	20240103	143200	40533513	1870	1870	1870	1870	10
409	20240103	143100	40514813	1870	1870	1870	1870	10
410	20240103	143000	40496113	1868	1868	1868	1868	0
411	20240103	142900	40496113	1868	1868	1868	1868	0
412	20240103	142800	40496113	1868	1868	1868	1868	0
413	20240103	142700	40496113	1868	1868	1868	1868	0
414	20240103	142600	40496113	1868	1868	1868	1868	0
415	20240103	142500	40496113	1868	1868	1868	1868	0
416	20240103	142400	40496113	1868	1868	1868	1868	1
417	20240103	142300	40494245	1869	1869	1869	1869	2
418	20240103	142200	40490507	1870	1870	1870	1869	86
419	20240103	142100	40329688	1870	1870	1870	1870	0
420	20240103	142000	40329688	1870	1870	1870	1870	0
421	20240103	141900	40329688	1870	1870	1870	1870	0
422	20240103	141800	40329688	1870	1870	1870	1870	0
423	20240103	141700	40329688	1870	1870	1870	1870	0
424	20240103	141600	40329688	1870	1870	1870	1870	0
425	20240103	141500	40329688	1870	1870	1870	1870	0
426	20240103	141400	40329688	1870	1870	1870	1870	0
427	20240103	141300	40329688	1870	1870	1870	1870	0
428	20240103	141200	40329688	1870	1870	1870	1870	80
429	20240103	141100	40180088	1870	1870	1870	1870	0
430	20240103	141000	40180088	1870	1870	1870	1870	0
431	20240103	140900	40180088	1870	1870	1870	1870	6
432	20240103	140800	40168868	1870	1870	1870	1870	0
433	20240103	140700	40168868	1870	1870	1870	1870	0
434	20240103	140600	40168868	1870	1870	1870	1870	0
435	20240103	140500	40168868	1870	1870	1870	1870	402
436	20240103	140400	39417128	1870	1870	1870	1870	0
437	20240103	140300	39417128	1870	1870	1870	1870	13
438	20240103	140200	39392818	1870	1870	1870	1870	0
439	20240103	140100	39392818	1870	1870	1870	1870	0
440	20240103	140000	39392818	1870	1870	1870	1870	1
441	20240103	135900	39390948	1870	1870	1870	1870	0
442	20240103	135800	39390948	1870	1870	1870	1870	0
443	20240103	135700	39390948	1870	1870	1870	1870	0
444	20240103	135600	39390948	1870	1870	1870	1870	5
445	20240103	135500	39381598	1864	1864	1864	1864	0
446	20240103	135400	39381598	1864	1869	1869	1864	50
447	20240103	135300	39288334	1870	1870	1870	1870	2
448	20240103	135200	39284594	1870	1870	1870	1870	0
449	20240103	135100	39284594	1870	1870	1870	1870	0
450	20240103	135000	39284594	1870	1870	1870	1870	0
451	20240103	134900	39284594	1870	1870	1870	1870	0
452	20240103	134800	39284594	1870	1870	1870	1870	0
453	20240103	134700	39284594	1870	1870	1870	1870	0
454	20240103	134600	39284594	1870	1870	1870	1870	0
455	20240103	134500	39284594	1870	1870	1870	1870	0
456	20240103	134400	39284594	1870	1870	1870	1870	0
457	20240103	134300	39284594	1870	1870	1870	1870	5
458	20240103	134200	39275244	1870	1870	1870	1870	0
459	20240103	134100	39275244	1870	1870	1870	1870	0
460	20240103	134000	39275244	1870	1870	1870	1870	0
461	20240103	133900	39275244	1870	1870	1870	1870	0
462	20240103	133800	39275244	1870	1871	1871	1870	28
463	20240103	133700	39222883	1870	1870	1870	1870	0
464	20240103	133600	39222883	1870	1870	1870	1870	0
465	20240103	133500	39222883	1870	1873	1873	1870	88
466	20240103	133400	39058083	1870	1870	1870	1870	0
467	20240103	133300	39058083	1870	1870	1870	1870	0
468	20240103	133200	39058083	1870	1870	1870	1870	0
469	20240103	133100	39058083	1870	1868	1870	1868	5053
470	20240103	133000	29613749	1868	1868	1868	1868	5
471	20240103	132900	29604409	1867	1867	1867	1867	0
472	20240103	132800	29604409	1867	1867	1867	1867	0
473	20240103	132700	29604409	1867	1867	1867	1867	0
474	20240103	132600	29604409	1867	1867	1867	1867	0
475	20240103	132500	29604409	1867	1867	1867	1867	0
476	20240103	132400	29604409	1867	1867	1867	1867	0
477	20240103	132300	29604409	1867	1867	1867	1867	0
478	20240103	132200	29604409	1867	1867	1867	1867	83
479	20240103	132100	29449448	1867	1867	1867	1867	24
480	20240103	132000	29404640	1867	1867	1867	1867	0
481	20240103	131900	29404640	1867	1867	1867	1867	0
482	20240103	131800	29404640	1867	1867	1867	1867	0
483	20240103	131700	29404640	1867	1867	1867	1867	5
484	20240103	131600	29395305	1863	1863	1863	1863	8
485	20240103	131500	29380401	1862	1862	1862	1862	0
486	20240103	131400	29380401	1862	1862	1862	1862	0
487	20240103	131300	29380401	1862	1862	1862	1862	0
488	20240103	131200	29380401	1862	1862	1862	1862	0
489	20240103	131100	29380401	1862	1862	1862	1862	0
490	20240103	131000	29380401	1862	1862	1862	1862	0
491	20240103	130900	29380401	1862	1862	1862	1862	200
492	20240103	130800	29008001	1862	1862	1862	1862	150
493	20240103	130700	28728701	1867	1867	1867	1867	0
494	20240103	130600	28728701	1867	1867	1867	1867	0
495	20240103	130500	28728701	1867	1867	1867	1867	0
496	20240103	130400	28728701	1867	1867	1867	1867	5
497	20240103	130300	28719366	1867	1867	1867	1867	0
498	20240103	130200	28719366	1867	1867	1867	1867	0
499	20240103	130100	28719366	1867	1867	1867	1867	0
500	20240103	130000	28719366	1867	1867	1867	1867	0
501	20240103	125900	28719366	1867	1867	1867	1867	13
502	20240103	125800	28695095	1867	1867	1867	1867	0
503	20240103	125700	28695095	1867	1867	1867	1867	0
504	20240103	125600	28695095	1867	1867	1867	1867	0
505	20240103	125500	28695095	1867	1867	1867	1867	0
506	20240103	125400	28695095	1867	1867	1867	1867	0
507	20240103	125300	28695095	1867	1867	1867	1867	0
508	20240103	125200	28695095	1867	1867	1867	1867	0
509	20240103	125100	28695095	1867	1867	1867	1867	0
510	20240103	125000	28695095	1867	1867	1867	1867	0
511	20240103	124900	28695095	1867	1867	1867	1867	0
512	20240103	124800	28695095	1867	1863	1867	1863	88
513	20240103	124700	28530831	1862	1862	1862	1862	0
514	20240103	124600	28530831	1862	1862	1862	1862	0
515	20240103	124500	28530831	1862	1862	1862	1862	8
516	20240103	124400	28515935	1861	1861	1861	1861	0
517	20240103	124300	28515935	1861	1861	1861	1861	0
518	20240103	124200	28515935	1861	1861	1861	1861	0
519	20240103	124100	28515935	1861	1862	1862	1861	5
520	20240103	124000	28506627	1867	1867	1867	1867	0
521	20240103	123900	28506627	1867	1867	1867	1867	0
522	20240103	123800	28506627	1867	1867	1867	1867	0
523	20240103	123700	28506627	1867	1867	1867	1867	0
524	20240103	123600	28506627	1867	1867	1867	1867	0
525	20240103	123500	28506627	1867	1867	1867	1867	0
526	20240103	123400	28506627	1867	1867	1867	1867	0
527	20240103	123300	28506627	1867	1867	1867	1867	0
528	20240103	123200	28506627	1867	1867	1867	1867	0
529	20240103	123100	28506627	1867	1867	1867	1867	0
530	20240103	123000	28506627	1867	1867	1867	1867	0
531	20240103	122900	28506627	1867	1867	1867	1867	0
532	20240103	122800	28506627	1867	1867	1867	1867	35
533	20240103	122700	28441282	1868	1868	1868	1868	13
534	20240103	122600	28416998	1860	1860	1860	1860	0
535	20240103	122500	28416998	1860	1860	1860	1860	0
536	20240103	122400	28416998	1860	1860	1860	1860	0
537	20240103	122300	28416998	1860	1860	1860	1860	0
538	20240103	122200	28416998	1860	1860	1860	1860	0
539	20240103	122100	28416998	1860	1860	1860	1860	0
540	20240103	122000	28416998	1860	1860	1860	1860	0
541	20240103	121900	28416998	1860	1860	1860	1860	0
542	20240103	121800	28416998	1860	1860	1860	1860	0
543	20240103	121700	28416998	1860	1860	1860	1860	0
544	20240103	121600	28416998	1860	1860	1860	1860	1
545	20240103	121500	28415138	1860	1860	1860	1860	100
546	20240103	121400	28229138	1860	1860	1860	1860	0
547	20240103	121300	28229138	1860	1860	1860	1860	256
548	20240103	121200	27752978	1860	1860	1860	1860	5
549	20240103	121100	27743678	1860	1860	1860	1860	0
550	20240103	121000	27743678	1860	1860	1860	1860	100
551	20240103	120900	27557678	1860	1860	1860	1860	0
552	20240103	120800	27557678	1860	1860	1860	1860	3
553	20240103	120700	27552098	1860	1860	1860	1860	0
554	20240103	120600	27552098	1860	1860	1860	1860	0
555	20240103	120500	27552098	1860	1860	1860	1860	0
556	20240103	120400	27552098	1860	1860	1860	1860	0
557	20240103	120300	27552098	1860	1860	1860	1860	10
558	20240103	120200	27533498	1859	1859	1859	1859	138
559	20240103	120100	27276956	1860	1860	1860	1860	80
560	20240103	120000	27128156	1860	1860	1860	1860	0
561	20240103	115900	27128156	1860	1860	1860	1860	9
562	20240103	115800	27111416	1860	1860	1860	1860	0
563	20240103	115700	27111416	1860	1860	1860	1860	6
564	20240103	115600	27100256	1859	1859	1859	1859	0
565	20240103	115500	27100256	1859	1869	1869	1859	838
566	20240103	115400	25542078	1869	1869	1869	1869	0
567	20240103	115300	25542078	1869	1869	1869	1869	0
568	20240103	115200	25542078	1869	1869	1869	1869	0
569	20240103	115100	25542078	1869	1869	1869	1869	0
570	20240103	115000	25542078	1869	1869	1869	1869	0
571	20240103	114900	25542078	1869	1869	1869	1869	0
572	20240103	114800	25542078	1869	1869	1869	1869	0
573	20240103	114700	25542078	1869	1869	1869	1869	0
574	20240103	114600	25542078	1869	1869	1869	1869	0
575	20240103	114500	25542078	1869	1869	1869	1869	0
576	20240103	114400	25542078	1869	1869	1869	1869	0
577	20240103	114300	25542078	1869	1869	1869	1869	0
578	20240103	114200	25542078	1869	1869	1869	1869	0
579	20240103	114100	25542078	1869	1869	1869	1869	0
580	20240103	114000	25542078	1869	1869	1869	1869	0
581	20240103	113900	25542078	1869	1869	1869	1869	0
582	20240103	113800	25542078	1869	1869	1869	1869	0
583	20240103	113700	25542078	1869	1869	1869	1869	0
584	20240103	113600	25542078	1869	1869	1869	1869	0
585	20240103	113500	25542078	1869	1869	1869	1869	0
586	20240103	113400	25542078	1869	1869	1869	1869	0
587	20240103	113300	25542078	1869	1869	1869	1869	0
588	20240103	113200	25542078	1869	1869	1869	1869	0
589	20240103	113100	25542078	1869	1869	1869	1869	0
590	20240103	113000	25542078	1869	1869	1869	1869	0
591	20240103	112900	25542078	1869	1869	1869	1869	0
592	20240103	112800	25542078	1869	1869	1869	1869	0
593	20240103	112700	25542078	1869	1869	1869	1869	0
594	20240103	112600	25542078	1869	1869	1869	1869	0
595	20240103	112500	25542078	1869	1869	1869	1869	0
596	20240103	112400	25542078	1869	1869	1869	1869	50
597	20240103	112300	25448628	1869	1869	1869	1869	13
598	20240103	112200	25424331	1870	1870	1870	1870	0
599	20240103	112100	25424331	1870	1870	1870	1870	0
600	20240103	112000	25424331	1870	1870	1870	1870	0
601	20240103	111900	25424331	1870	1870	1870	1870	0
602	20240103	111800	25424331	1870	1870	1870	1870	0
603	20240103	111700	25424331	1870	1870	1870	1870	0
604	20240103	111600	25424331	1870	1870	1870	1870	0
605	20240103	111500	25424331	1870	1870	1870	1870	0
606	20240103	111400	25424331	1870	1869	1870	1869	81
607	20240103	111300	25272862	1858	1858	1858	1858	0
608	20240103	111200	25272862	1858	1868	1868	1858	5000
609	20240103	111100	15970213	1870	1870	1870	1870	0
610	20240103	111000	15970213	1870	1870	1870	1870	0
611	20240103	110900	15970213	1870	1870	1870	1870	0
612	20240103	110800	15970213	1870	1870	1870	1870	0
613	20240103	110700	15970213	1870	1870	1870	1870	5
614	20240103	110600	15960863	1870	1870	1870	1870	0
615	20240103	110500	15960863	1870	1870	1870	1870	0
616	20240103	110400	15960863	1870	1870	1870	1870	0
617	20240103	110300	15960863	1870	1870	1870	1870	0
618	20240103	110200	15960863	1870	1870	1870	1870	0
619	20240103	110100	15960863	1870	1870	1870	1870	0
620	20240103	110000	15960863	1870	1870	1870	1870	0
621	20240103	105900	15960863	1870	1870	1870	1870	0
622	20240103	105800	15960863	1870	1870	1870	1870	0
623	20240103	105700	15960863	1870	1870	1870	1870	0
624	20240103	105600	15960863	1870	1870	1870	1870	0
625	20240103	105500	15960863	1870	1870	1870	1870	0
626	20240103	105400	15960863	1870	1870	1870	1870	39
627	20240103	105300	15887933	1870	1870	1870	1870	1
628	20240103	105200	15886063	1870	1870	1870	1870	0
629	20240103	105100	15886063	1870	1870	1870	1870	13
630	20240103	105000	15861753	1863	1863	1863	1863	628
631	20240103	104900	14691789	1863	1863	1863	1863	0
632	20240103	104800	14691789	1863	1863	1863	1863	116
633	20240103	104700	14475681	1863	1863	1863	1863	0
634	20240103	104600	14475681	1863	1863	1863	1863	0
635	20240103	104500	14475681	1863	1863	1863	1863	0
636	20240103	104400	14475681	1863	1863	1863	1863	95
637	20240103	104300	14298696	1863	1863	1863	1863	0
638	20240103	104200	14298696	1863	1863	1863	1863	0
639	20240103	104100	14298696	1863	1863	1863	1863	0
640	20240103	104000	14298696	1863	1863	1863	1863	0
641	20240103	103900	14298696	1863	1863	1863	1863	0
642	20240103	103800	14298696	1863	1863	1863	1863	0
643	20240103	103700	14298696	1863	1863	1863	1863	0
644	20240103	103600	14298696	1863	1864	1864	1863	998
645	20240103	103500	12439412	1869	1869	1869	1869	0
646	20240103	103400	12439412	1869	1869	1869	1869	0
647	20240103	103300	12439412	1869	1869	1869	1869	0
648	20240103	103200	12439412	1869	1869	1869	1869	0
649	20240103	103100	12439412	1869	1869	1869	1869	0
650	20240103	103000	12439412	1869	1869	1869	1869	0
651	20240103	102900	12439412	1869	1869	1869	1869	0
652	20240103	102800	12439412	1869	1869	1869	1869	0
653	20240103	102700	12439412	1869	1869	1869	1869	81
654	20240103	102600	12288023	1869	1869	1869	1869	0
655	20240103	102500	12288023	1869	1869	1869	1869	0
656	20240103	102400	12288023	1869	1869	1869	1869	0
657	20240103	102300	12288023	1869	1869	1869	1869	0
658	20240103	102200	12288023	1869	1869	1869	1869	0
659	20240103	102100	12288023	1869	1869	1869	1869	0
660	20240103	102000	12288023	1869	1869	1869	1869	1
661	20240103	101900	12286154	1869	1869	1869	1869	121
662	20240103	101800	12060005	1869	1869	1869	1869	0
663	20240103	101700	12060005	1869	1869	1869	1869	0
664	20240103	101600	12060005	1869	1869	1869	1869	0
665	20240103	101500	12060005	1869	1869	1869	1869	0
666	20240103	101400	12060005	1869	1869	1869	1869	0
667	20240103	101300	12060005	1869	1869	1869	1869	0
668	20240103	101200	12060005	1869	1869	1869	1869	0
669	20240103	101100	12060005	1869	1869	1869	1869	5
670	20240103	101000	12050660	1864	1864	1864	1864	0
671	20240103	100900	12050660	1864	1864	1864	1864	0
672	20240103	100800	12050660	1864	1864	1864	1864	0
673	20240103	100700	12050660	1864	1864	1864	1864	0
674	20240103	100600	12050660	1864	1864	1864	1864	5
675	20240103	100500	12041340	1863	1863	1863	1863	0
676	20240103	100400	12041340	1863	1863	1863	1863	15
677	20240103	100300	12013395	1870	1870	1870	1870	28
678	20240103	100200	11961035	1870	1870	1870	1870	7
679	20240103	100100	11947945	1870	1870	1870	1870	0
680	20240103	100000	11947945	1870	1870	1870	1870	5
681	20240103	095900	11938595	1870	1870	1870	1870	0
682	20240103	095800	11938595	1870	1870	1870	1870	0
683	20240103	095700	11938595	1870	1870	1870	1870	467
684	20240103	095600	11065305	1870	1870	1870	1870	0
685	20240103	095500	11065305	1870	1870	1870	1870	0
686	20240103	095400	11065305	1870	1870	1870	1870	0
687	20240103	095300	11065305	1870	1870	1870	1870	0
688	20240103	095200	11065305	1870	1870	1870	1870	1000
689	20240103	095100	9195305	1870	1870	1870	1870	0
690	20240103	095000	9195305	1870	1870	1870	1870	45
691	20240103	094900	9111155	1871	1874	1874	1871	80
692	20240103	094800	8961405	1874	1874	1874	1874	0
693	20240103	094700	8961405	1874	1874	1874	1874	14
694	20240103	094600	8935169	1874	1874	1874	1874	0
695	20240103	094500	8935169	1874	1874	1874	1874	0
696	20240103	094400	8935169	1874	1874	1874	1874	0
697	20240103	094300	8935169	1874	1874	1874	1874	0
698	20240103	094200	8935169	1874	1874	1874	1874	7
699	20240103	094100	8922051	1875	1871	1875	1871	113
700	20240103	094000	8710385	1871	1871	1871	1871	0
701	20240103	093900	8710385	1871	1871	1872	1871	16
702	20240103	093800	8680444	1872	1872	1872	1872	1
703	20240103	093700	8678572	1872	1872	1872	1872	4
704	20240103	093600	8671084	1860	1860	1860	1860	1000
705	20240103	093500	6811084	1861	1861	1861	1861	0
706	20240103	093400	6811084	1861	1861	1861	1861	0
707	20240103	093300	6811084	1861	1861	1861	1861	0
708	20240103	093200	6811084	1861	1861	1861	1861	623
709	20240103	093100	5651681	1861	1861	1861	1861	63
710	20240103	093000	5534438	1874	1861	1874	1861	759
711	20240103	092900	4114182	1861	1861	1861	1861	6
712	20240103	092800	4103016	1861	1861	1861	1861	2
713	20240103	092700	4099294	1860	1860	1860	1860	0
714	20240103	092600	4099294	1860	1860	1860	1860	0
715	20240103	092500	4099294	1860	1861	1861	1860	35
716	20240103	092400	4034191	1861	1861	1861	1861	0
717	20240103	092300	4034191	1861	1875	1875	1861	16
718	20240103	092200	4004359	1861	1861	1861	1861	0
719	20240103	092100	4004359	1861	1861	1861	1861	0
720	20240103	092000	4004359	1861	1861	1861	1861	0
721	20240103	091900	4004359	1861	1860	1861	1860	301
722	20240103	091800	3444402	1861	1867	1867	1861	197
723	20240103	091700	3077512	1864	1865	1865	1864	33
724	20240103	091600	3015978	1866	1868	1868	1866	377
725	20240103	091500	2311862	1868	1868	1868	1868	0
726	20240103	091400	2311862	1868	1868	1868	1868	0
727	20240103	091300	2311862	1868	1868	1868	1868	0
728	20240103	091200	2311862	1868	1868	1868	1868	0
729	20240103	091100	2311862	1868	1868	1868	1868	0
730	20240103	091000	2311862	1868	1868	1868	1868	1
731	20240103	090900	2309994	1868	1868	1868	1868	3
732	20240103	090800	2304390	1868	1868	1868	1868	34
733	20240103	090700	2240878	1867	1867	1867	1867	0
734	20240103	090600	2240878	1867	1868	1868	1867	88
735	20240103	090500	2076497	1868	1868	1868	1868	99
736	20240103	090400	1891565	1868	1871	1871	1868	100
737	20240103	090300	1704752	1871	1870	1871	1870	2
738	20240103	090200	1701011	1870	1868	1870	1868	330
739	20240103	090100	1084464	1882	1881	1882	1881	248
740	20240103	090000	617742	1868	1882	1882	1868	329