KissMeData/054090/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	193700	869720938	1875	1875	1875	1875	7724
3	20240112	193600	869720938	1875	1875	1875	1875	0
4	20240112	193500	869720938	1875	1875	1875	1875	0
5	20240112	193400	869720938	1875	1875	1875	1875	0
6	20240112	193300	869720938	1875	1875	1875	1875	0
7	20240112	193200	869720938	1875	1875	1875	1875	0
8	20240112	193100	869720938	1875	1875	1875	1875	0
9	20240112	193000	869720938	1875	1875	1875	1875	0
10	20240112	192900	869720938	1875	1875	1875	1875	0
11	20240112	192800	869720938	1875	1875	1875	1875	0
12	20240112	192700	869720938	1875	1875	1875	1875	0
13	20240112	192600	869720938	1875	1875	1875	1875	0
14	20240112	192500	869720938	1875	1875	1875	1875	0
15	20240112	192400	869720938	1875	1875	1875	1875	0
16	20240112	192300	869720938	1875	1875	1875	1875	0
17	20240112	192200	869720938	1875	1875	1875	1875	0
18	20240112	192100	869720938	1875	1875	1875	1875	0
19	20240112	192000	869720938	1875	1875	1875	1875	0
20	20240112	191900	869720938	1875	1875	1875	1875	0
21	20240112	191800	869720938	1875	1875	1875	1875	0
22	20240112	191700	869720938	1875	1875	1875	1875	0
23	20240112	191600	869720938	1875	1875	1875	1875	0
24	20240112	191500	869720938	1875	1875	1875	1875	0
25	20240112	191400	869720938	1875	1875	1875	1875	0
26	20240112	191300	869720938	1875	1875	1875	1875	0
27	20240112	191200	869720938	1875	1875	1875	1875	0
28	20240112	191100	869720938	1875	1875	1875	1875	0
29	20240112	191000	869720938	1875	1875	1875	1875	0
30	20240112	190900	869720938	1875	1875	1875	1875	0
31	20240112	190800	869720938	1875	1875	1875	1875	0
32	20240112	190700	869720938	1875	1875	1875	1875	7724
33	20240112	190600	869720938	1875	1875	1875	1875	0
34	20240112	190500	869720938	1875	1875	1875	1875	0
35	20240112	190400	869720938	1875	1875	1875	1875	0
36	20240112	190300	869720938	1875	1875	1875	1875	0
37	20240112	190200	869720938	1875	1875	1875	1875	0
38	20240112	190100	869720938	1875	1875	1875	1875	0
39	20240112	190000	869720938	1875	1875	1875	1875	0
40	20240112	185900	869720938	1875	1875	1875	1875	0
41	20240112	185800	869720938	1875	1875	1875	1875	0
42	20240112	185700	869720938	1875	1875	1875	1875	0
43	20240112	185600	869720938	1875	1875	1875	1875	0
44	20240112	185500	869720938	1875	1875	1875	1875	0
45	20240112	185400	869720938	1875	1875	1875	1875	0
46	20240112	185300	869720938	1875	1875	1875	1875	0
47	20240112	185200	869720938	1875	1875	1875	1875	0
48	20240112	185100	869720938	1875	1875	1875	1875	0
49	20240112	185000	869720938	1875	1875	1875	1875	0
50	20240112	184900	869720938	1875	1875	1875	1875	0
51	20240112	184800	869720938	1875	1875	1875	1875	0
52	20240112	184700	869720938	1875	1875	1875	1875	0
53	20240112	184600	869720938	1875	1875	1875	1875	0
54	20240112	184500	869720938	1875	1875	1875	1875	0
55	20240112	184400	869720938	1875	1875	1875	1875	0
56	20240112	184300	869720938	1875	1875	1875	1875	0
57	20240112	184200	869720938	1875	1875	1875	1875	0
58	20240112	184100	869720938	1875	1875	1875	1875	0
59	20240112	184000	869720938	1875	1875	1875	1875	0
60	20240112	183900	869720938	1875	1875	1875	1875	0
61	20240112	183800	869720938	1875	1875	1875	1875	0
62	20240112	183700	869720938	1875	1875	1875	1875	7724
63	20240112	183600	869720938	1875	1875	1875	1875	0
64	20240112	183500	869720938	1875	1875	1875	1875	0
65	20240112	183400	869720938	1875	1875	1875	1875	0
66	20240112	183300	869720938	1875	1875	1875	1875	0
67	20240112	183200	869720938	1875	1875	1875	1875	0
68	20240112	183100	869720938	1875	1875	1875	1875	0
69	20240112	183000	869720938	1875	1875	1875	1875	0
70	20240112	182900	869720938	1875	1875	1875	1875	0
71	20240112	182800	869720938	1875	1875	1875	1875	0
72	20240112	182700	869720938	1875	1875	1875	1875	0
73	20240112	182600	869720938	1875	1875	1875	1875	0
74	20240112	182500	869720938	1875	1875	1875	1875	0
75	20240112	182400	869720938	1875	1875	1875	1875	0
76	20240112	182300	869720938	1875	1875	1875	1875	0
77	20240112	182200	869720938	1875	1875	1875	1875	0
78	20240112	182100	869720938	1875	1875	1875	1875	0
79	20240112	182000	869720938	1875	1875	1875	1875	0
80	20240112	181900	869720938	1875	1875	1875	1875	0
81	20240112	181800	869720938	1875	1875	1875	1875	0
82	20240112	181700	869720938	1875	1875	1875	1875	0
83	20240112	181600	869720938	1875	1875	1875	1875	0
84	20240112	181500	869720938	1875	1875	1875	1875	0
85	20240112	181400	869720938	1875	1875	1875	1875	0
86	20240112	181300	869720938	1875	1875	1875	1875	0
87	20240112	181200	869720938	1875	1875	1875	1875	0
88	20240112	181100	869720938	1875	1875	1875	1875	0
89	20240112	181000	869720938	1875	1875	1875	1875	0
90	20240112	180900	869720938	1875	1875	1875	1875	0
91	20240112	180800	869720938	1875	1875	1875	1875	0
92	20240112	180700	869720938	1875	1875	1875	1875	7724
93	20240112	180600	869720938	1875	1875	1875	1875	0
94	20240112	180500	869720938	1875	1875	1875	1875	0
95	20240112	180400	869720938	1875	1875	1875	1875	0
96	20240112	180300	869720938	1875	1875	1875	1875	0
97	20240112	180200	869720938	1875	1875	1875	1875	0
98	20240112	180100	869720938	1875	1875	1875	1875	0
99	20240112	180000	869720938	1875	1875	1875	1875	0
100	20240112	175900	869720938	1875	1875	1875	1875	0
101	20240112	175800	869720938	1875	1875	1875	1875	0
102	20240112	175700	869720938	1875	1875	1875	1875	0
103	20240112	175600	869720938	1875	1875	1875	1875	0
104	20240112	175500	869720938	1875	1875	1875	1875	0
105	20240112	175400	869720938	1875	1875	1875	1875	0
106	20240112	175300	869720938	1875	1875	1875	1875	0
107	20240112	175200	869720938	1875	1875	1875	1875	0
108	20240112	175100	869720938	1875	1875	1875	1875	0
109	20240112	175000	869720938	1875	1875	1875	1875	0
110	20240112	174900	869720938	1875	1875	1875	1875	0
111	20240112	174800	869720938	1875	1875	1875	1875	0
112	20240112	174700	869720938	1875	1875	1875	1875	0
113	20240112	174600	869720938	1875	1875	1875	1875	0
114	20240112	174500	869720938	1875	1875	1875	1875	0
115	20240112	174400	869720938	1875	1875	1875	1875	0
116	20240112	174300	869720938	1875	1875	1875	1875	0
117	20240112	174200	869720938	1875	1875	1875	1875	0
118	20240112	174100	869720938	1875	1875	1875	1875	0
119	20240112	174000	869720938	1875	1875	1875	1875	0
120	20240112	173900	869720938	1875	1875	1875	1875	0
121	20240112	173800	869720938	1875	1875	1875	1875	0
122	20240112	173700	869720938	1875	1875	1875	1875	7724
123	20240112	173600	869720938	1875	1875	1875	1875	0
124	20240112	173500	869720938	1875	1875	1875	1875	0
125	20240112	173400	869720938	1875	1875	1875	1875	0
126	20240112	173300	869720938	1875	1875	1875	1875	0
127	20240112	173200	869720938	1875	1875	1875	1875	0
128	20240112	173100	869720938	1875	1875	1875	1875	0
129	20240112	173000	869720938	1875	1875	1875	1875	0
130	20240112	172900	869720938	1875	1875	1875	1875	0
131	20240112	172800	869720938	1875	1875	1875	1875	0
132	20240112	172700	869720938	1875	1875	1875	1875	0
133	20240112	172600	869720938	1875	1875	1875	1875	0
134	20240112	172500	869720938	1875	1875	1875	1875	0
135	20240112	172400	869720938	1875	1875	1875	1875	0
136	20240112	172300	869720938	1875	1875	1875	1875	0
137	20240112	172200	869720938	1875	1875	1875	1875	0
138	20240112	172100	869720938	1875	1875	1875	1875	0
139	20240112	172000	869720938	1875	1875	1875	1875	0
140	20240112	171900	869720938	1875	1875	1875	1875	0
141	20240112	171800	869720938	1875	1875	1875	1875	0
142	20240112	171700	869720938	1875	1875	1875	1875	0
143	20240112	171600	869720938	1875	1875	1875	1875	0
144	20240112	171500	869720938	1875	1875	1875	1875	0
145	20240112	171400	869720938	1875	1875	1875	1875	0
146	20240112	171300	869720938	1875	1875	1875	1875	0
147	20240112	171200	869720938	1875	1875	1875	1875	0
148	20240112	171100	869720938	1875	1875	1875	1875	0
149	20240112	171000	869720938	1875	1875	1875	1875	0
150	20240112	170900	869720938	1875	1875	1875	1875	0
151	20240112	170800	869720938	1875	1875	1875	1875	0
152	20240112	170700	869720938	1875	1875	1875	1875	7724
153	20240112	170600	869720938	1875	1875	1875	1875	0
154	20240112	170500	869720938	1875	1875	1875	1875	0
155	20240112	170400	869720938	1875	1875	1875	1875	0
156	20240112	170300	869720938	1875	1875	1875	1875	0
157	20240112	170200	869720938	1875	1875	1875	1875	0
158	20240112	170100	869720938	1875	1875	1875	1875	0
159	20240112	170000	869720938	1875	1875	1875	1875	0
160	20240112	165900	869720938	1875	1875	1875	1875	0
161	20240112	165800	869720938	1875	1875	1875	1875	0
162	20240112	165700	869720938	1875	1875	1875	1875	0
163	20240112	165600	869720938	1875	1875	1875	1875	0
164	20240112	165500	869720938	1875	1875	1875	1875	0
165	20240112	165400	869720938	1875	1875	1875	1875	0
166	20240112	165300	869720938	1875	1875	1875	1875	0
167	20240112	165200	869720938	1875	1875	1875	1875	0
168	20240112	165100	869720938	1875	1875	1875	1875	0
169	20240112	165000	869720938	1875	1875	1875	1875	0
170	20240112	164900	869720938	1875	1875	1875	1875	0
171	20240112	164800	869720938	1875	1875	1875	1875	0
172	20240112	164700	869720938	1875	1875	1875	1875	0
173	20240112	164600	869720938	1875	1875	1875	1875	0
174	20240112	164500	869720938	1875	1875	1875	1875	0
175	20240112	164400	869720938	1875	1875	1875	1875	0
176	20240112	164300	869720938	1875	1875	1875	1875	0
177	20240112	164200	869720938	1875	1875	1875	1875	0
178	20240112	164100	869720938	1875	1875	1875	1875	0
179	20240112	164000	869720938	1875	1875	1875	1875	0
180	20240112	163900	869720938	1875	1875	1875	1875	0
181	20240112	163800	869720938	1875	1875	1875	1875	0
182	20240112	163700	869720938	1875	1875	1875	1875	7724
183	20240112	163600	869720938	1875	1875	1875	1875	0
184	20240112	163500	869720938	1875	1875	1875	1875	0
185	20240112	163400	869720938	1875	1875	1875	1875	0
186	20240112	163300	869720938	1875	1875	1875	1875	0
187	20240112	163200	869720938	1875	1875	1875	1875	0
188	20240112	163100	869720938	1875	1875	1875	1875	0
189	20240112	163000	869720938	1875	1875	1875	1875	0
190	20240112	162900	869720938	1875	1875	1875	1875	0
191	20240112	162800	869720938	1875	1875	1875	1875	0
192	20240112	162700	869720938	1875	1875	1875	1875	0
193	20240112	162600	869720938	1875	1875	1875	1875	0
194	20240112	162500	869720938	1875	1875	1875	1875	0
195	20240112	162400	869720938	1875	1875	1875	1875	0
196	20240112	162300	869720938	1875	1875	1875	1875	0
197	20240112	162200	869720938	1875	1875	1875	1875	0
198	20240112	162100	869720938	1875	1875	1875	1875	0
199	20240112	162000	869720938	1875	1875	1875	1875	0
200	20240112	161900	869720938	1875	1875	1875	1875	0
201	20240112	161800	869720938	1875	1875	1875	1875	0
202	20240112	161700	869720938	1875	1875	1875	1875	0
203	20240112	161600	869720938	1875	1875	1875	1875	0
204	20240112	161500	869720938	1875	1875	1875	1875	0
205	20240112	161400	869720938	1875	1875	1875	1875	0
206	20240112	161300	869720938	1875	1875	1875	1875	0
207	20240112	161200	869720938	1875	1875	1875	1875	0
208	20240112	161100	869720938	1875	1875	1875	1875	0
209	20240112	161000	869720938	1875	1875	1875	1875	0
210	20240112	160900	869720938	1875	1875	1875	1875	0
211	20240112	160800	869720938	1875	1875	1875	1875	0
212	20240112	160700	869720938	1875	1875	1875	1875	7724
213	20240112	160600	869720938	1875	1875	1875	1875	0
214	20240112	160500	869720938	1875	1875	1875	1875	0
215	20240112	160400	869720938	1875	1875	1875	1875	0
216	20240112	160300	869720938	1875	1875	1875	1875	0
217	20240112	160200	869720938	1875	1875	1875	1875	0
218	20240112	160100	869720938	1875	1875	1875	1875	0
219	20240112	160000	869720938	1875	1875	1875	1875	0
220	20240112	155900	869720938	1875	1875	1875	1875	0
221	20240112	155800	869720938	1875	1875	1875	1875	0
222	20240112	155700	869720938	1875	1875	1875	1875	0
223	20240112	155600	869720938	1875	1875	1875	1875	0
224	20240112	155500	869720938	1875	1875	1875	1875	0
225	20240112	155400	869720938	1875	1875	1875	1875	0
226	20240112	155300	869720938	1875	1875	1875	1875	0
227	20240112	155200	869720938	1875	1875	1875	1875	0
228	20240112	155100	869720938	1875	1875	1875	1875	0
229	20240112	155000	869720938	1875	1875	1875	1875	0
230	20240112	154900	869720938	1875	1875	1875	1875	0
231	20240112	154800	869720938	1875	1875	1875	1875	0
232	20240112	154700	869720938	1875	1875	1875	1875	0
233	20240112	154600	869720938	1875	1875	1875	1875	0
234	20240112	154500	869720938	1875	1875	1875	1875	0
235	20240112	154400	869720938	1875	1875	1875	1875	0
236	20240112	154300	869720938	1875	1875	1875	1875	0
237	20240112	154200	869720938	1875	1875	1875	1875	0
238	20240112	154100	869720938	1875	1875	1875	1875	0
239	20240112	154000	869720938	1875	1875	1875	1875	0
240	20240112	153900	869720938	1875	1875	1875	1875	0
241	20240112	153800	869720938	1875	1875	1875	1875	0
242	20240112	153700	869720938	1875	1875	1875	1875	7724
243	20240112	153600	869720938	1875	1875	1875	1875	0
244	20240112	153500	869720938	1875	1875	1875	1875	0
245	20240112	153400	869720938	1875	1875	1875	1875	0
246	20240112	153300	869720938	1875	1875	1875	1875	0
247	20240112	153200	869720938	1875	1875	1875	1875	0
248	20240112	153100	869720938	1875	1875	1875	1875	0
249	20240112	153000	869720938	1875	1875	1875	1875	7724
250	20240112	152900	855238438	1869	1869	1869	1869	0
251	20240112	152800	855238438	1869	1869	1869	1869	0
252	20240112	152700	855238438	1869	1869	1869	1869	0
253	20240112	152600	855238438	1869	1869	1869	1869	0
254	20240112	152500	855238438	1869	1869	1869	1869	0
255	20240112	152400	855238438	1869	1869	1869	1869	0
256	20240112	152300	855238438	1869	1869	1869	1869	0
257	20240112	152200	855238438	1869	1869	1869	1869	0
258	20240112	152100	855238438	1869	1869	1869	1869	0
259	20240112	152000	855238438	1869	1869	1869	1869	0
260	20240112	151900	855238438	1869	1867	1869	1867	1781
261	20240112	151800	851913305	1867	1864	1867	1864	2188
262	20240112	151700	847830480	1866	1864	1866	1864	6183
263	20240112	151600	836298379	1864	1865	1865	1854	2709
264	20240112	151500	831246395	1865	1855	1865	1855	6
265	20240112	151400	831235255	1866	1866	1866	1866	2121
266	20240112	151300	827277469	1866	1866	1867	1866	26
267	20240112	151200	827228952	1866	1866	1866	1866	1
268	20240112	151100	827227086	1867	1866	1867	1854	25
269	20240112	151000	827180701	1867	1865	1867	1865	660
270	20240112	150900	825948741	1867	1861	1867	1861	2605
271	20240112	150800	821092781	1861	1861	1861	1854	45
272	20240112	150700	821009305	1858	1858	1858	1858	1
273	20240112	150600	821007447	1859	1859	1859	1859	1
274	20240112	150500	821005588	1861	1859	1861	1859	3000
275	20240112	150400	815424936	1860	1860	1860	1860	0
276	20240112	150300	815424936	1860	1860	1860	1860	0
277	20240112	150200	815424936	1860	1854	1860	1854	301
278	20240112	150100	814866876	1860	1860	1860	1860	1
279	20240112	150000	814865016	1862	1862	1862	1862	0
280	20240112	145900	814865016	1862	1860	1862	1860	33
281	20240112	145800	814803626	1860	1860	1860	1860	1077
282	20240112	145700	812800406	1860	1860	1860	1860	1
283	20240112	145600	812798546	1845	1845	1845	1845	30
284	20240112	145500	812743196	1861	1861	1861	1861	0
285	20240112	145400	812743196	1861	1853	1861	1842	3913
286	20240112	145300	805468313	1853	1850	1853	1850	2
287	20240112	145200	805464610	1840	1840	1840	1840	0
288	20240112	145100	805464610	1840	1840	1840	1840	23
289	20240112	145000	805422290	1850	1850	1850	1850	0
290	20240112	144900	805422290	1850	1850	1850	1850	1010
291	20240112	144800	803553790	1849	1849	1849	1849	539
292	20240112	144700	802557179	1850	1850	1850	1850	121
293	20240112	144600	802333329	1855	1855	1855	1855	0
294	20240112	144500	802333329	1855	1855	1855	1855	0
295	20240112	144400	802333329	1855	1850	1855	1850	3
296	20240112	144300	802327769	1850	1844	1850	1844	2084
297	20240112	144200	798479388	1839	1839	1839	1839	1
298	20240112	144100	798477549	1844	1839	1844	1839	1101
299	20240112	144000	796452805	1838	1838	1838	1838	2259
300	20240112	143900	792300763	1838	1838	1838	1838	100
301	20240112	143800	792116963	1839	1839	1839	1839	0
302	20240112	143700	792116963	1839	1838	1839	1838	252
303	20240112	143600	791653765	1839	1839	1839	1839	0
304	20240112	143500	791653765	1839	1839	1839	1839	60
305	20240112	143400	791543425	1839	1839	1839	1839	2114
306	20240112	143300	787655779	1840	1840	1840	1840	1
307	20240112	143200	787653939	1840	1840	1840	1840	393
308	20240112	143100	786930819	1840	1840	1840	1840	0
309	20240112	143000	786930819	1840	1842	1842	1840	1040
310	20240112	142900	785017071	1844	1844	1844	1842	602
311	20240112	142800	783908163	1845	1845	1845	1845	0
312	20240112	142700	783908163	1845	1845	1845	1845	52
313	20240112	142600	783812223	1850	1850	1850	1850	0
314	20240112	142500	783812223	1850	1847	1850	1847	740
315	20240112	142400	782443613	1844	1844	1844	1844	0
316	20240112	142300	782443613	1844	1844	1844	1844	0
317	20240112	142200	782443613	1844	1844	1844	1844	0
318	20240112	142100	782443613	1844	1844	1844	1844	213
319	20240112	142000	782050841	1843	1843	1843	1843	0
320	20240112	141900	782050841	1843	1843	1843	1843	0
321	20240112	141800	782050841	1843	1843	1843	1843	6
322	20240112	141700	782039783	1842	1842	1842	1842	0
323	20240112	141600	782039783	1842	1842	1842	1842	0
324	20240112	141500	782039783	1842	1842	1842	1840	99
325	20240112	141400	781857427	1840	1840	1840	1840	0
326	20240112	141300	781857427	1840	1840	1840	1840	0
327	20240112	141200	781857427	1840	1840	1840	1840	0
328	20240112	141100	781857427	1840	1840	1840	1840	0
329	20240112	141000	781857427	1840	1840	1840	1840	0
330	20240112	140900	781857427	1840	1841	1841	1840	100
331	20240112	140800	781673426	1842	1842	1842	1842	2
332	20240112	140700	781669742	1842	1842	1842	1842	1098
333	20240112	140600	779647226	1842	1842	1842	1842	1
334	20240112	140500	779645384	1843	1843	1843	1843	3
335	20240112	140400	779639855	1840	1840	1840	1840	0
336	20240112	140300	779639855	1840	1840	1840	1840	1
337	20240112	140200	779638015	1840	1840	1840	1840	0
338	20240112	140100	779638015	1840	1840	1840	1840	101
339	20240112	140000	779452175	1840	1840	1840	1840	0
340	20240112	135900	779452175	1840	1840	1840	1840	150
341	20240112	135800	779176175	1843	1843	1843	1843	100
342	20240112	135700	778991875	1843	1843	1843	1843	0
343	20240112	135600	778991875	1843	1843	1843	1843	1
344	20240112	135500	778990032	1843	1843	1843	1843	100
345	20240112	135400	778805732	1844	1844	1844	1844	4
346	20240112	135300	778798356	1844	1844	1844	1844	151
347	20240112	135200	778519912	1843	1843	1843	1843	49
348	20240112	135100	778429605	1838	1840	1840	1838	1771
349	20240112	135000	775173662	1838	1839	1839	1838	200
350	20240112	134900	774806030	1838	1840	1840	1838	2073
351	20240112	134800	770994976	1840	1840	1840	1840	0
352	20240112	134700	770994976	1840	1843	1843	1840	563
353	20240112	134600	769958469	1844	1844	1844	1844	1
354	20240112	134500	769956625	1844	1844	1844	1843	142
355	20240112	134400	769694788	1844	1845	1845	1844	178
356	20240112	134300	769366555	1847	1847	1847	1847	1
357	20240112	134200	769364708	1844	1844	1844	1844	0
358	20240112	134100	769364708	1844	1847	1847	1844	2
359	20240112	134000	769361017	1848	1848	1848	1848	0
360	20240112	133900	769361017	1848	1847	1848	1847	12
361	20240112	133800	769338851	1848	1848	1848	1839	391
362	20240112	133700	768619721	1838	1838	1838	1838	0
363	20240112	133600	768619721	1838	1838	1838	1838	0
364	20240112	133500	768619721	1838	1838	1838	1838	0
365	20240112	133400	768619721	1838	1838	1838	1838	5
366	20240112	133300	768610531	1837	1837	1837	1837	0
367	20240112	133200	768610531	1837	1837	1837	1837	100
368	20240112	133100	768426831	1850	1850	1850	1850	162
369	20240112	133000	768127131	1850	1850	1850	1850	50
370	20240112	132900	768034631	1850	1850	1850	1850	0
371	20240112	132800	768034631	1850	1850	1850	1850	0
372	20240112	132700	768034631	1850	1850	1850	1850	0
373	20240112	132600	768034631	1850	1850	1850	1850	0
374	20240112	132500	768034631	1850	1850	1850	1850	0
375	20240112	132400	768034631	1850	1850	1850	1850	0
376	20240112	132300	768034631	1850	1842	1850	1832	6517
377	20240112	132200	756049143	1843	1843	1843	1843	2161
378	20240112	132100	752066420	1846	1846	1846	1846	0
379	20240112	132000	752066420	1846	1846	1846	1846	0
380	20240112	131900	752066420	1846	1846	1846	1846	2
381	20240112	131800	752062728	1840	1844	1844	1840	1162
382	20240112	131700	749920612	1845	1846	1846	1845	1582
383	20240112	131600	747001659	1848	1848	1848	1848	480
384	20240112	131500	746114619	1848	1850	1850	1848	555
385	20240112	131400	745088919	1850	1849	1850	1849	30
386	20240112	131300	745033434	1849	1849	1849	1849	124
387	20240112	131200	744804158	1849	1849	1849	1849	1500
388	20240112	131100	742030658	1850	1853	1853	1850	1867
389	20240112	131000	738574663	1853	1855	1855	1853	4476
390	20240112	130900	730271895	1855	1855	1855	1855	208
391	20240112	130800	729886055	1856	1856	1856	1856	200
392	20240112	130700	729514855	1858	1858	1858	1858	150
393	20240112	130600	729236155	1855	1860	1860	1855	2722
394	20240112	130500	724177751	1860	1860	1860	1860	1500
395	20240112	130400	721387751	1863	1863	1863	1863	0
396	20240112	130300	721387751	1863	1861	1863	1861	4
397	20240112	130200	721380303	1864	1864	1864	1864	0
398	20240112	130100	721380303	1864	1864	1864	1864	1
399	20240112	130000	721378439	1857	1863	1864	1857	815
400	20240112	125900	719863316	1856	1857	1857	1856	131
401	20240112	125800	719620150	1865	1865	1865	1865	913
402	20240112	125700	717917405	1865	1865	1865	1865	600
403	20240112	125600	716798405	1865	1855	1866	1855	217
404	20240112	125500	716393709	1866	1866	1866	1866	1
405	20240112	125400	716391843	1855	1855	1855	1855	60
406	20240112	125300	716280543	1856	1857	1857	1856	9889
407	20240112	125200	697926288	1857	1862	1862	1857	1433
408	20240112	125100	695261200	1864	1866	1866	1864	4160
409	20240112	125000	687502052	1880	1879	1880	1879	100
410	20240112	124900	687314076	1881	1881	1881	1881	0
411	20240112	124800	687314076	1881	1881	1881	1881	50
412	20240112	124700	687220026	1881	1881	1881	1881	0
413	20240112	124600	687220026	1881	1881	1881	1881	285
414	20240112	124500	686683941	1881	1879	1881	1879	1610
415	20240112	124400	683656105	1881	1883	1883	1864	2922
416	20240112	124300	678193918	1883	1883	1886	1883	4007
417	20240112	124200	670641739	1883	1887	1887	1873	2717
418	20240112	124100	665551106	1875	1879	1887	1875	8166
419	20240112	124000	650233750	1889	1889	1889	1889	0
420	20240112	123900	650233750	1889	1889	1889	1889	68
421	20240112	123800	650105298	1889	1889	1889	1889	0
422	20240112	123700	650105298	1889	1879	1889	1879	13
423	20240112	123600	650080841	1877	1877	1877	1877	0
424	20240112	123500	650080841	1877	1879	1879	1876	2645
425	20240112	123400	645115210	1879	1879	1879	1879	244
426	20240112	123300	644656734	1889	1889	1889	1889	3
427	20240112	123200	644651067	1876	1890	1890	1875	3198
428	20240112	123100	638650433	1879	1881	1890	1876	6967
429	20240112	123000	625577459	1889	1889	1889	1889	1044
430	20240112	122900	623605343	1889	1889	1889	1889	1000
431	20240112	122800	621716343	1889	1890	1890	1880	7658
432	20240112	122700	607260271	1891	1892	1892	1891	1177
433	20240112	122600	605034513	1892	1893	1893	1892	886
434	20240112	122500	603357731	1894	1894	1894	1894	0
435	20240112	122400	603357731	1894	1894	1894	1894	300
436	20240112	122300	602789531	1894	1896	1896	1894	4006
437	20240112	122200	595195022	1896	1898	1898	1896	2872
438	20240112	122100	589747981	1900	1901	1901	1900	203
439	20240112	122000	589362178	1907	1907	1907	1907	232
440	20240112	121900	588919754	1898	1908	1908	1898	37
441	20240112	121800	588849228	1899	1909	1909	1899	2045
442	20240112	121700	584962688	1899	1906	1909	1899	3062
443	20240112	121600	579128838	1906	1901	1907	1901	1917
444	20240112	121500	575476811	1901	1900	1902	1900	18
445	20240112	121400	575442599	1897	1899	1899	1897	761
446	20240112	121300	573998562	1899	1899	1899	1899	0
447	20240112	121200	573998562	1899	1905	1905	1899	26
448	20240112	121100	573949068	1895	1895	1895	1895	135
449	20240112	121000	573693243	1891	1896	1905	1891	11510
450	20240112	120900	551897813	1902	1903	1903	1902	1167
451	20240112	120800	549677731	1902	1896	1902	1896	745
452	20240112	120700	548264891	1894	1912	1912	1893	8431
453	20240112	120600	532177785	1911	1911	1921	1911	5104
454	20240112	120500	522423650	1921	1921	1925	1912	5311
455	20240112	120400	512247029	1925	1925	1925	1910	2099
456	20240112	120300	508218671	1925	1920	1930	1920	5330
457	20240112	120200	497954140	1920	1910	1920	1910	5300
458	20240112	120100	487807678	1912	1917	1917	1912	145
459	20240112	120000	487530238	1912	1914	1914	1912	5533
460	20240112	115900	476945564	1914	1919	1923	1914	3498
461	20240112	115800	470236666	1919	1919	1923	1913	6502
462	20240112	115700	457780332	1924	1913	1926	1908	16388
463	20240112	115600	426293203	1907	1905	1913	1893	13614
464	20240112	115500	400347510	1891	1888	1905	1888	9649
465	20240112	115400	382071677	1888	1887	1888	1887	1016
466	20240112	115300	380154382	1887	1879	1888	1879	6396
467	20240112	115200	368104636	1878	1876	1878	1876	340
468	20240112	115100	367466188	1875	1875	1875	1875	1569
469	20240112	115000	364524313	1876	1873	1876	1873	2105
470	20240112	114900	360577832	1867	1868	1873	1867	2542
471	20240112	114800	355827292	1868	1868	1868	1868	10
472	20240112	114700	355808612	1873	1873	1873	1873	100
473	20240112	114600	355621312	1874	1874	1874	1874	100
474	20240112	114500	355433912	1874	1874	1874	1874	0
475	20240112	114400	355433912	1874	1874	1874	1874	0
476	20240112	114300	355433912	1874	1874	1874	1874	0
477	20240112	114200	355433912	1874	1874	1874	1874	0
478	20240112	114100	355433912	1874	1874	1874	1864	1006
479	20240112	114000	353548678	1862	1871	1874	1862	2291
480	20240112	113900	349264313	1868	1868	1868	1868	1153
481	20240112	113800	347110509	1868	1868	1868	1868	1
482	20240112	113700	347108641	1875	1875	1875	1875	0
483	20240112	113600	347108641	1875	1875	1875	1875	2
484	20240112	113500	347104891	1867	1868	1868	1867	1194
485	20240112	113400	344875193	1867	1868	1868	1867	632
486	20240112	113300	343694649	1870	1870	1870	1870	110
487	20240112	113200	343488949	1871	1863	1874	1863	117
488	20240112	113100	343269773	1874	1862	1874	1862	114
489	20240112	113000	343057313	1862	1865	1865	1862	6200
490	20240112	112900	331504380	1864	1866	1866	1864	96
491	20240112	112800	331325424	1868	1870	1874	1868	5
492	20240112	112700	331316076	1875	1863	1875	1863	305
493	20240112	112600	330747801	1863	1865	1865	1863	2778
494	20240112	112500	325570676	1875	1875	1875	1875	0
495	20240112	112400	325570676	1875	1875	1875	1875	5
496	20240112	112300	325561301	1876	1866	1876	1862	1118
497	20240112	112200	323477963	1876	1875	1876	1875	100
498	20240112	112100	323290383	1876	1876	1876	1866	58
499	20240112	112000	323182135	1866	1879	1879	1866	1093
500	20240112	111900	321137067	1880	1882	1882	1868	822
501	20240112	111800	319601545	1883	1882	1883	1882	3811
502	20240112	111700	312425452	1883	1883	1887	1883	5413
503	20240112	111600	302231766	1883	1880	1883	1867	3380
504	20240112	111500	295880122	1880	1880	1880	1875	2354
505	20240112	111400	291454756	1880	1874	1880	1874	2873
506	20240112	111300	286060513	1874	1864	1874	1864	6865
507	20240112	111200	273235250	1865	1865	1865	1865	0
508	20240112	111100	273235250	1865	1865	1865	1861	1299
509	20240112	111000	270815513	1865	1864	1865	1864	413
510	20240112	110900	270045481	1865	1864	1865	1864	515
511	20240112	110800	269085412	1864	1864	1864	1864	13
512	20240112	110700	269061180	1864	1861	1864	1861	63
513	20240112	110600	268943784	1861	1864	1864	1860	964
514	20240112	110500	267149907	1863	1860	1864	1860	127
515	20240112	110400	266913640	1860	1860	1864	1860	1678
516	20240112	110300	263791778	1860	1862	1863	1860	2565
517	20240112	110200	259020780	1862	1860	1862	1859	669
518	20240112	110100	257776734	1859	1859	1859	1859	129
519	20240112	110000	257536923	1859	1852	1859	1852	1275
520	20240112	105900	255171720	1852	1852	1852	1852	2
521	20240112	105800	255168016	1852	1852	1852	1852	0
522	20240112	105700	255168016	1852	1852	1852	1852	0
523	20240112	105600	255168016	1852	1845	1852	1845	109
524	20240112	105500	254966897	1853	1852	1853	1850	30
525	20240112	105400	254911338	1850	1851	1851	1850	8
526	20240112	105300	254896533	1851	1853	1853	1851	3
527	20240112	105200	254890976	1853	1845	1853	1845	504
528	20240112	105100	253961072	1850	1853	1853	1850	7
529	20240112	105000	253948113	1850	1852	1853	1850	117
530	20240112	104900	253731639	1854	1852	1854	1852	278
531	20240112	104800	253216239	1853	1852	1853	1852	20
532	20240112	104700	253179189	1854	1854	1854	1854	56
533	20240112	104600	253075365	1837	1837	1837	1837	846
534	20240112	104500	251521263	1837	1837	1837	1837	201
535	20240112	104400	251152026	1836	1838	1855	1836	2847
536	20240112	104300	245919060	1838	1839	1839	1838	13
537	20240112	104200	245895165	1856	1856	1856	1856	0
538	20240112	104100	245895165	1856	1856	1856	1856	61
539	20240112	104000	245781949	1844	1844	1844	1844	94
540	20240112	103900	245608613	1838	1838	1841	1838	1635
541	20240112	103800	242602594	1840	1842	1842	1840	736
542	20240112	103700	241247518	1844	1842	1844	1842	915
543	20240112	103600	239562076	1842	1843	1843	1842	307
544	20240112	103500	238996309	1843	1845	1845	1843	552
545	20240112	103400	237978798	1854	1861	1861	1844	414
546	20240112	103300	237213882	1862	1864	1864	1862	3
547	20240112	103200	237208292	1863	1864	1864	1863	1978
548	20240112	103100	233523277	1865	1862	1865	1862	1156
549	20240112	103000	231369502	1862	1864	1864	1862	1005
550	20240112	102900	229496253	1846	1864	1864	1845	1071
551	20240112	102800	227504649	1864	1863	1864	1844	38
552	20240112	102700	227433954	1865	1865	1866	1840	2284
553	20240112	102600	223212214	1867	1862	1867	1848	1832
554	20240112	102500	219797049	1860	1865	1867	1860	7300
555	20240112	102400	206197602	1867	1867	1867	1866	626
556	20240112	102300	205028861	1863	1860	1867	1860	2533
557	20240112	102200	200310013	1863	1864	1865	1862	2349
558	20240112	102100	195931740	1865	1871	1871	1863	242
559	20240112	102000	195480180	1870	1847	1871	1847	11998
560	20240112	101900	173115315	1847	1845	1847	1845	43
561	20240112	101800	173035974	1845	1845	1845	1845	60
562	20240112	101700	172925274	1841	1837	1841	1837	995
563	20240112	101600	171094286	1840	1837	1840	1837	650
564	20240112	101500	169898472	1837	1835	1837	1835	1685
565	20240112	101400	166806291	1835	1835	1835	1835	16
566	20240112	101300	166776931	1838	1838	1838	1838	0
567	20240112	101200	166776931	1838	1838	1838	1838	83
568	20240112	101100	166624377	1838	1839	1839	1838	5
569	20240112	101000	166615185	1841	1827	1841	1827	1075
570	20240112	100900	164640964	1827	1827	1827	1827	1
571	20240112	100800	164639137	1848	1848	1848	1848	0
572	20240112	100700	164639137	1848	1848	1848	1848	0
573	20240112	100600	164639137	1848	1836	1848	1819	1429
574	20240112	100500	162023047	1849	1848	1849	1848	338
575	20240112	100400	161398225	1849	1835	1849	1835	5255
576	20240112	100300	151719285	1835	1835	1835	1835	83
577	20240112	100200	151566980	1835	1826	1835	1826	1811
578	20240112	100100	148254200	1826	1826	1826	1826	361
579	20240112	100000	147595014	1826	1827	1828	1826	7523
580	20240112	095900	133850280	1827	1827	1827	1827	1512
581	20240112	095800	131087856	1828	1828	1828	1828	0
582	20240112	095700	131087856	1828	1828	1828	1828	100
583	20240112	095600	130905056	1828	1827	1828	1827	214
584	20240112	095500	130514060	1815	1828	1828	1815	221
585	20240112	095400	130110345	1828	1828	1828	1828	3268
586	20240112	095300	124136441	1828	1828	1828	1828	5
587	20240112	095200	124127301	1810	1810	1810	1810	662
588	20240112	095100	122929081	1810	1816	1816	1810	2528
589	20240112	095000	118342457	1815	1815	1828	1815	709
590	20240112	094900	117052834	1820	1822	1822	1820	28
591	20240112	094800	117001824	1816	1816	1816	1816	500
592	20240112	094700	116093824	1825	1825	1825	1825	0
593	20240112	094600	116093824	1825	1826	1826	1825	333
594	20240112	094500	115486091	1828	1828	1828	1827	90
595	20240112	094400	115321574	1828	1828	1828	1828	23
596	20240112	094300	115279530	1828	1828	1828	1827	1405
597	20240112	094200	112711221	1829	1816	1829	1816	153
598	20240112	094100	112433334	1816	1825	1829	1816	701
599	20240112	094000	111158505	1825	1825	1826	1825	416
600	20240112	093900	110399294	1826	1828	1828	1812	282
601	20240112	093800	109887580	1828	1828	1828	1828	28
602	20240112	093700	109836396	1828	1830	1830	1810	14126
603	20240112	093600	84178653	1830	1830	1830	1830	0
604	20240112	093500	84178653	1830	1831	1831	1830	11
605	20240112	093400	84158517	1835	1835	1835	1835	0
606	20240112	093300	84158517	1835	1835	1835	1835	0
607	20240112	093200	84158517	1835	1835	1835	1835	0
608	20240112	093100	84158517	1835	1832	1835	1832	1000
609	20240112	093000	82324836	1835	1835	1835	1835	0
610	20240112	092900	82324836	1835	1814	1835	1814	1055
611	20240112	092800	80409911	1814	1814	1840	1814	1190
612	20240112	092700	78243253	1814	1820	1820	1814	1488
613	20240112	092600	75541119	1820	1820	1821	1818	2813
614	20240112	092500	70423157	1820	1832	1832	1820	11
615	20240112	092400	70403125	1820	1822	1822	1820	5000
616	20240112	092300	61297023	1834	1822	1834	1822	51
617	20240112	092200	61204089	1822	1823	1823	1822	2605
618	20240112	092100	56457579	1822	1822	1822	1822	1
619	20240112	092000	56455757	1822	1824	1824	1822	1088
620	20240112	091900	54472825	1824	1830	1830	1824	413
621	20240112	091800	53718713	1831	1835	1835	1831	1091
622	20240112	091700	51721088	1835	1835	1835	1835	54
623	20240112	091600	51621998	1835	1835	1835	1835	5
624	20240112	091500	51612823	1835	1824	1840	1821	2035
625	20240112	091400	47903457	1823	1824	1824	1823	501
626	20240112	091300	46989634	1834	1834	1834	1823	732
627	20240112	091200	45652507	1824	1823	1824	1823	3555
628	20240112	091100	39171132	1823	1842	1842	1823	1606
629	20240112	091000	36237827	1831	1834	1843	1831	3230
630	20240112	090900	30320213	1834	1853	1853	1834	2561
631	20240112	090800	25617378	1853	1854	1854	1851	108
632	20240112	090700	25417229	1851	1851	1851	1851	2801
633	20240112	090600	20232578	1851	1849	1851	1849	101
634	20240112	090500	20045827	1849	1848	1849	1848	261
635	20240112	090400	19563339	1847	1842	1847	1823	3170
636	20240112	090300	13748585	1840	1840	1840	1840	160
637	20240112	090200	13454185	1840	1839	1840	1825	2616
638	20240112	090100	8674125	1840	1859	1859	1840	941
639	20240112	090000	6942666	1840	1853	1853	1840	3749