KissMeData/063440/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194200	159491719	1910	1910	1910	1910	278
3	20240105	194100	159491719	1910	1910	1910	1910	0
4	20240105	194000	159491719	1910	1910	1910	1910	0
5	20240105	193900	159491719	1910	1910	1910	1910	0
6	20240105	193800	159491719	1910	1910	1910	1910	0
7	20240105	193700	159491719	1910	1910	1910	1910	0
8	20240105	193600	159491719	1910	1910	1910	1910	0
9	20240105	193500	159491719	1910	1910	1910	1910	0
10	20240105	193400	159491719	1910	1910	1910	1910	0
11	20240105	193300	159491719	1910	1910	1910	1910	0
12	20240105	193200	159491719	1910	1910	1910	1910	0
13	20240105	193100	159491719	1910	1910	1910	1910	0
14	20240105	193000	159491719	1910	1910	1910	1910	0
15	20240105	192900	159491719	1910	1910	1910	1910	0
16	20240105	192800	159491719	1910	1910	1910	1910	0
17	20240105	192700	159491719	1910	1910	1910	1910	0
18	20240105	192600	159491719	1910	1910	1910	1910	0
19	20240105	192500	159491719	1910	1910	1910	1910	0
20	20240105	192400	159491719	1910	1910	1910	1910	0
21	20240105	192300	159491719	1910	1910	1910	1910	0
22	20240105	192200	159491719	1910	1910	1910	1910	0
23	20240105	192100	159491719	1910	1910	1910	1910	0
24	20240105	192000	159491719	1910	1910	1910	1910	0
25	20240105	191900	159491719	1910	1910	1910	1910	0
26	20240105	191800	159491719	1910	1910	1910	1910	0
27	20240105	191700	159491719	1910	1910	1910	1910	0
28	20240105	191600	159491719	1910	1910	1910	1910	0
29	20240105	191500	159491719	1910	1910	1910	1910	0
30	20240105	191400	159491719	1910	1910	1910	1910	0
31	20240105	191300	159491719	1910	1910	1910	1910	0
32	20240105	191200	159491719	1910	1910	1910	1910	278
33	20240105	191100	159491719	1910	1910	1910	1910	0
34	20240105	191000	159491719	1910	1910	1910	1910	0
35	20240105	190900	159491719	1910	1910	1910	1910	0
36	20240105	190800	159491719	1910	1910	1910	1910	0
37	20240105	190700	159491719	1910	1910	1910	1910	0
38	20240105	190600	159491719	1910	1910	1910	1910	0
39	20240105	190500	159491719	1910	1910	1910	1910	0
40	20240105	190400	159491719	1910	1910	1910	1910	0
41	20240105	190300	159491719	1910	1910	1910	1910	0
42	20240105	190200	159491719	1910	1910	1910	1910	0
43	20240105	190100	159491719	1910	1910	1910	1910	0
44	20240105	190000	159491719	1910	1910	1910	1910	0
45	20240105	185900	159491719	1910	1910	1910	1910	0
46	20240105	185800	159491719	1910	1910	1910	1910	0
47	20240105	185700	159491719	1910	1910	1910	1910	0
48	20240105	185600	159491719	1910	1910	1910	1910	0
49	20240105	185500	159491719	1910	1910	1910	1910	0
50	20240105	185400	159491719	1910	1910	1910	1910	0
51	20240105	185300	159491719	1910	1910	1910	1910	0
52	20240105	185200	159491719	1910	1910	1910	1910	0
53	20240105	185100	159491719	1910	1910	1910	1910	0
54	20240105	185000	159491719	1910	1910	1910	1910	0
55	20240105	184900	159491719	1910	1910	1910	1910	0
56	20240105	184800	159491719	1910	1910	1910	1910	0
57	20240105	184700	159491719	1910	1910	1910	1910	0
58	20240105	184600	159491719	1910	1910	1910	1910	0
59	20240105	184500	159491719	1910	1910	1910	1910	0
60	20240105	184400	159491719	1910	1910	1910	1910	0
61	20240105	184300	159491719	1910	1910	1910	1910	0
62	20240105	184200	159491719	1910	1910	1910	1910	278
63	20240105	184100	159491719	1910	1910	1910	1910	0
64	20240105	184000	159491719	1910	1910	1910	1910	0
65	20240105	183900	159491719	1910	1910	1910	1910	0
66	20240105	183800	159491719	1910	1910	1910	1910	0
67	20240105	183700	159491719	1910	1910	1910	1910	0
68	20240105	183600	159491719	1910	1910	1910	1910	0
69	20240105	183500	159491719	1910	1910	1910	1910	0
70	20240105	183400	159491719	1910	1910	1910	1910	0
71	20240105	183300	159491719	1910	1910	1910	1910	0
72	20240105	183200	159491719	1910	1910	1910	1910	0
73	20240105	183100	159491719	1910	1910	1910	1910	0
74	20240105	183000	159491719	1910	1910	1910	1910	0
75	20240105	182900	159491719	1910	1910	1910	1910	0
76	20240105	182800	159491719	1910	1910	1910	1910	0
77	20240105	182700	159491719	1910	1910	1910	1910	0
78	20240105	182600	159491719	1910	1910	1910	1910	0
79	20240105	182500	159491719	1910	1910	1910	1910	0
80	20240105	182400	159491719	1910	1910	1910	1910	0
81	20240105	182300	159491719	1910	1910	1910	1910	0
82	20240105	182200	159491719	1910	1910	1910	1910	0
83	20240105	182100	159491719	1910	1910	1910	1910	0
84	20240105	182000	159491719	1910	1910	1910	1910	0
85	20240105	181900	159491719	1910	1910	1910	1910	0
86	20240105	181800	159491719	1910	1910	1910	1910	0
87	20240105	181700	159491719	1910	1910	1910	1910	0
88	20240105	181600	159491719	1910	1910	1910	1910	0
89	20240105	181500	159491719	1910	1910	1910	1910	0
90	20240105	181400	159491719	1910	1910	1910	1910	0
91	20240105	181300	159491719	1910	1910	1910	1910	0
92	20240105	181200	159491719	1910	1910	1910	1910	278
93	20240105	181100	159491719	1910	1910	1910	1910	0
94	20240105	181000	159491719	1910	1910	1910	1910	0
95	20240105	180900	159491719	1910	1910	1910	1910	0
96	20240105	180800	159491719	1910	1910	1910	1910	0
97	20240105	180700	159491719	1910	1910	1910	1910	0
98	20240105	180600	159491719	1910	1910	1910	1910	0
99	20240105	180500	159491719	1910	1910	1910	1910	0
100	20240105	180400	159491719	1910	1910	1910	1910	0
101	20240105	180300	159491719	1910	1910	1910	1910	0
102	20240105	180200	159491719	1910	1910	1910	1910	0
103	20240105	180100	159491719	1910	1910	1910	1910	0
104	20240105	180000	159491719	1910	1910	1910	1910	0
105	20240105	175900	159491719	1910	1910	1910	1910	0
106	20240105	175800	159491719	1910	1910	1910	1910	0
107	20240105	175700	159491719	1910	1910	1910	1910	0
108	20240105	175600	159491719	1910	1910	1910	1910	0
109	20240105	175500	159491719	1910	1910	1910	1910	0
110	20240105	175400	159491719	1910	1910	1910	1910	0
111	20240105	175300	159491719	1910	1910	1910	1910	0
112	20240105	175200	159491719	1910	1910	1910	1910	0
113	20240105	175100	159491719	1910	1910	1910	1910	0
114	20240105	175000	159491719	1910	1910	1910	1910	0
115	20240105	174900	159491719	1910	1910	1910	1910	0
116	20240105	174800	159491719	1910	1910	1910	1910	0
117	20240105	174700	159491719	1910	1910	1910	1910	0
118	20240105	174600	159491719	1910	1910	1910	1910	0
119	20240105	174500	159491719	1910	1910	1910	1910	0
120	20240105	174400	159491719	1910	1910	1910	1910	0
121	20240105	174300	159491719	1910	1910	1910	1910	0
122	20240105	174200	159491719	1910	1910	1910	1910	278
123	20240105	174100	159491719	1910	1910	1910	1910	0
124	20240105	174000	159491719	1910	1910	1910	1910	0
125	20240105	173900	159491719	1910	1910	1910	1910	0
126	20240105	173800	159491719	1910	1910	1910	1910	0
127	20240105	173700	159491719	1910	1910	1910	1910	0
128	20240105	173600	159491719	1910	1910	1910	1910	0
129	20240105	173500	159491719	1910	1910	1910	1910	0
130	20240105	173400	159491719	1910	1910	1910	1910	0
131	20240105	173300	159491719	1910	1910	1910	1910	0
132	20240105	173200	159491719	1910	1910	1910	1910	0
133	20240105	173100	159491719	1910	1910	1910	1910	0
134	20240105	173000	159491719	1910	1910	1910	1910	0
135	20240105	172900	159491719	1910	1910	1910	1910	0
136	20240105	172800	159491719	1910	1910	1910	1910	0
137	20240105	172700	159491719	1910	1910	1910	1910	0
138	20240105	172600	159491719	1910	1910	1910	1910	0
139	20240105	172500	159491719	1910	1910	1910	1910	0
140	20240105	172400	159491719	1910	1910	1910	1910	0
141	20240105	172300	159491719	1910	1910	1910	1910	0
142	20240105	172200	159491719	1910	1910	1910	1910	0
143	20240105	172100	159491719	1910	1910	1910	1910	0
144	20240105	172000	159491719	1910	1910	1910	1910	0
145	20240105	171900	159491719	1910	1910	1910	1910	0
146	20240105	171800	159491719	1910	1910	1910	1910	0
147	20240105	171700	159491719	1910	1910	1910	1910	0
148	20240105	171600	159491719	1910	1910	1910	1910	0
149	20240105	171500	159491719	1910	1910	1910	1910	0
150	20240105	171400	159491719	1910	1910	1910	1910	0
151	20240105	171300	159491719	1910	1910	1910	1910	0
152	20240105	171200	159491719	1910	1910	1910	1910	278
153	20240105	171100	159491719	1910	1910	1910	1910	0
154	20240105	171000	159491719	1910	1910	1910	1910	0
155	20240105	170900	159491719	1910	1910	1910	1910	0
156	20240105	170800	159491719	1910	1910	1910	1910	0
157	20240105	170700	159491719	1910	1910	1910	1910	0
158	20240105	170600	159491719	1910	1910	1910	1910	0
159	20240105	170500	159491719	1910	1910	1910	1910	0
160	20240105	170400	159491719	1910	1910	1910	1910	0
161	20240105	170300	159491719	1910	1910	1910	1910	0
162	20240105	170200	159491719	1910	1910	1910	1910	0
163	20240105	170100	159491719	1910	1910	1910	1910	0
164	20240105	170000	159491719	1910	1910	1910	1910	0
165	20240105	165900	159491719	1910	1910	1910	1910	0
166	20240105	165800	159491719	1910	1910	1910	1910	0
167	20240105	165700	159491719	1910	1910	1910	1910	0
168	20240105	165600	159491719	1910	1910	1910	1910	0
169	20240105	165500	159491719	1910	1910	1910	1910	0
170	20240105	165400	159491719	1910	1910	1910	1910	0
171	20240105	165300	159491719	1910	1910	1910	1910	0
172	20240105	165200	159491719	1910	1910	1910	1910	0
173	20240105	165100	159491719	1910	1910	1910	1910	0
174	20240105	165000	159491719	1910	1910	1910	1910	0
175	20240105	164900	159491719	1910	1910	1910	1910	0
176	20240105	164800	159491719	1910	1910	1910	1910	0
177	20240105	164700	159491719	1910	1910	1910	1910	0
178	20240105	164600	159491719	1910	1910	1910	1910	0
179	20240105	164500	159491719	1910	1910	1910	1910	0
180	20240105	164400	159491719	1910	1910	1910	1910	0
181	20240105	164300	159491719	1910	1910	1910	1910	0
182	20240105	164200	159491719	1910	1910	1910	1910	278
183	20240105	164100	159491719	1910	1910	1910	1910	0
184	20240105	164000	159491719	1910	1910	1910	1910	0
185	20240105	163900	159491719	1910	1910	1910	1910	0
186	20240105	163800	159491719	1910	1910	1910	1910	0
187	20240105	163700	159491719	1910	1910	1910	1910	0
188	20240105	163600	159491719	1910	1910	1910	1910	0
189	20240105	163500	159491719	1910	1910	1910	1910	0
190	20240105	163400	159491719	1910	1910	1910	1910	0
191	20240105	163300	159491719	1910	1910	1910	1910	0
192	20240105	163200	159491719	1910	1910	1910	1910	0
193	20240105	163100	159491719	1910	1910	1910	1910	0
194	20240105	163000	159491719	1910	1910	1910	1910	0
195	20240105	162900	159491719	1910	1910	1910	1910	0
196	20240105	162800	159491719	1910	1910	1910	1910	0
197	20240105	162700	159491719	1910	1910	1910	1910	0
198	20240105	162600	159491719	1910	1910	1910	1910	0
199	20240105	162500	159491719	1910	1910	1910	1910	0
200	20240105	162400	159491719	1910	1910	1910	1910	0
201	20240105	162300	159491719	1910	1910	1910	1910	0
202	20240105	162200	159491719	1910	1910	1910	1910	0
203	20240105	162100	159491719	1910	1910	1910	1910	0
204	20240105	162000	159491719	1910	1910	1910	1910	0
205	20240105	161900	159491719	1910	1910	1910	1910	0
206	20240105	161800	159491719	1910	1910	1910	1910	0
207	20240105	161700	159491719	1910	1910	1910	1910	0
208	20240105	161600	159491719	1910	1910	1910	1910	0
209	20240105	161500	159491719	1910	1910	1910	1910	0
210	20240105	161400	159491719	1910	1910	1910	1910	0
211	20240105	161300	159491719	1910	1910	1910	1910	0
212	20240105	161200	159491719	1910	1910	1910	1910	278
213	20240105	161100	159491719	1910	1910	1910	1910	0
214	20240105	161000	159491719	1910	1910	1910	1910	0
215	20240105	160900	159491719	1910	1910	1910	1910	0
216	20240105	160800	159491719	1910	1910	1910	1910	0
217	20240105	160700	159491719	1910	1910	1910	1910	0
218	20240105	160600	159491719	1910	1910	1910	1910	0
219	20240105	160500	159491719	1910	1910	1910	1910	0
220	20240105	160400	159491719	1910	1910	1910	1910	0
221	20240105	160300	159491719	1910	1910	1910	1910	0
222	20240105	160200	159491719	1910	1910	1910	1910	0
223	20240105	160100	159491719	1910	1910	1910	1910	0
224	20240105	160000	159491719	1910	1910	1910	1910	0
225	20240105	155900	159491719	1910	1910	1910	1910	0
226	20240105	155800	159491719	1910	1910	1910	1910	0
227	20240105	155700	159491719	1910	1910	1910	1910	0
228	20240105	155600	159491719	1910	1910	1910	1910	0
229	20240105	155500	159491719	1910	1910	1910	1910	0
230	20240105	155400	159491719	1910	1910	1910	1910	0
231	20240105	155300	159491719	1910	1910	1910	1910	0
232	20240105	155200	159491719	1910	1910	1910	1910	0
233	20240105	155100	159491719	1910	1910	1910	1910	0
234	20240105	155000	159491719	1910	1910	1910	1910	0
235	20240105	154900	159491719	1910	1910	1910	1910	0
236	20240105	154800	159491719	1910	1910	1910	1910	0
237	20240105	154700	159491719	1910	1910	1910	1910	0
238	20240105	154600	159491719	1910	1910	1910	1910	0
239	20240105	154500	159491719	1910	1910	1910	1910	0
240	20240105	154400	159491719	1910	1910	1910	1910	0
241	20240105	154300	159491719	1910	1910	1910	1910	0
242	20240105	154200	159491719	1910	1910	1910	1910	278
243	20240105	154100	159491719	1910	1910	1910	1910	0
244	20240105	154000	159491719	1910	1910	1910	1910	0
245	20240105	153900	159491719	1910	1910	1910	1910	0
246	20240105	153800	159491719	1910	1910	1910	1910	0
247	20240105	153700	159491719	1910	1910	1910	1910	0
248	20240105	153600	159491719	1910	1910	1910	1910	0
249	20240105	153500	159491719	1910	1910	1910	1910	0
250	20240105	153400	159491719	1910	1910	1910	1910	0
251	20240105	153300	159491719	1910	1910	1910	1910	0
252	20240105	153200	159491719	1910	1910	1910	1910	0
253	20240105	153100	159491719	1910	1910	1910	1910	0
254	20240105	153000	159491719	1910	1910	1910	1910	278
255	20240105	152900	158960739	1909	1909	1909	1909	0
256	20240105	152800	158960739	1909	1909	1909	1909	0
257	20240105	152700	158960739	1909	1909	1909	1909	0
258	20240105	152600	158960739	1909	1909	1909	1909	0
259	20240105	152500	158960739	1909	1909	1909	1909	0
260	20240105	152400	158960739	1909	1909	1909	1909	0
261	20240105	152300	158960739	1909	1909	1909	1909	0
262	20240105	152200	158960739	1909	1909	1909	1909	0
263	20240105	152100	158960739	1909	1909	1909	1909	0
264	20240105	152000	158960739	1909	1909	1909	1909	0
265	20240105	151900	158960739	1909	1909	1909	1909	4
266	20240105	151800	158953103	1910	1910	1910	1910	10
267	20240105	151700	158934003	1907	1907	1907	1907	10
268	20240105	151600	158914933	1909	1909	1909	1909	0
269	20240105	151500	158914933	1909	1909	1909	1909	200
270	20240105	151400	158533133	1909	1909	1909	1909	0
271	20240105	151300	158533133	1909	1909	1909	1909	501
272	20240105	151200	157576724	1907	1907	1907	1907	160
273	20240105	151100	157271604	1908	1908	1908	1908	0
274	20240105	151000	157271604	1908	1908	1908	1908	308
275	20240105	150900	156683940	1908	1908	1908	1908	0
276	20240105	150800	156683940	1908	1908	1908	1908	0
277	20240105	150700	156683940	1908	1908	1908	1908	698
278	20240105	150600	155352156	1907	1907	1907	1907	0
279	20240105	150500	155352156	1907	1907	1907	1907	198
280	20240105	150400	154974570	1908	1908	1908	1908	52
281	20240105	150300	154875354	1908	1908	1908	1908	50
282	20240105	150200	154779954	1908	1908	1908	1908	0
283	20240105	150100	154779954	1908	1908	1908	1908	200
284	20240105	150000	154398354	1908	1908	1908	1908	0
285	20240105	145900	154398354	1908	1908	1908	1908	0
286	20240105	145800	154398354	1908	1908	1908	1908	0
287	20240105	145700	154398354	1908	1908	1908	1908	0
288	20240105	145600	154398354	1908	1908	1908	1908	0
289	20240105	145500	154398354	1908	1908	1908	1908	0
290	20240105	145400	154398354	1908	1908	1908	1908	0
291	20240105	145300	154398354	1908	1908	1908	1908	99
292	20240105	145200	154209462	1906	1906	1906	1906	0
293	20240105	145100	154209462	1906	1906	1906	1906	0
294	20240105	145000	154209462	1906	1906	1906	1906	0
295	20240105	144900	154209462	1906	1906	1906	1906	0
296	20240105	144800	154209462	1906	1906	1906	1906	224
297	20240105	144700	153782518	1906	1906	1906	1906	0
298	20240105	144600	153782518	1906	1906	1906	1906	0
299	20240105	144500	153782518	1906	1906	1906	1906	0
300	20240105	144400	153782518	1906	1906	1906	1906	700
301	20240105	144300	152448318	1904	1904	1904	1904	0
302	20240105	144200	152448318	1904	1904	1904	1904	0
303	20240105	144100	152448318	1904	1904	1904	1904	783
304	20240105	144000	150957486	1904	1904	1904	1904	0
305	20240105	143900	150957486	1904	1905	1905	1904	500
306	20240105	143800	150005168	1909	1909	1909	1909	0
307	20240105	143700	150005168	1909	1909	1909	1909	5
308	20240105	143600	149995623	1908	1908	1908	1908	314
309	20240105	143500	149396511	1910	1910	1910	1910	0
310	20240105	143400	149396511	1910	1910	1910	1910	0
311	20240105	143300	149396511	1910	1910	1910	1910	0
312	20240105	143200	149396511	1910	1910	1910	1910	0
313	20240105	143100	149396511	1910	1910	1910	1910	0
314	20240105	143000	149396511	1910	1910	1910	1910	0
315	20240105	142900	149396511	1910	1910	1910	1910	0
316	20240105	142800	149396511	1910	1910	1910	1910	0
317	20240105	142700	149396511	1910	1910	1910	1910	0
318	20240105	142600	149396511	1910	1910	1910	1910	7
319	20240105	142500	149383141	1908	1908	1908	1908	53
320	20240105	142400	149282017	1911	1911	1911	1911	0
321	20240105	142300	149282017	1911	1911	1911	1911	0
322	20240105	142200	149282017	1911	1911	1911	1911	0
323	20240105	142100	149282017	1911	1911	1911	1911	0
324	20240105	142000	149282017	1911	1911	1911	1911	0
325	20240105	141900	149282017	1911	1911	1911	1911	0
326	20240105	141800	149282017	1911	1911	1911	1911	0
327	20240105	141700	149282017	1911	1911	1911	1911	0
328	20240105	141600	149282017	1911	1911	1911	1911	0
329	20240105	141500	149282017	1911	1911	1911	1911	0
330	20240105	141400	149282017	1911	1911	1911	1911	0
331	20240105	141300	149282017	1911	1911	1911	1911	0
332	20240105	141200	149282017	1911	1911	1911	1911	0
333	20240105	141100	149282017	1911	1911	1911	1911	0
334	20240105	141000	149282017	1911	1911	1911	1911	0
335	20240105	140900	149282017	1911	1911	1911	1911	0
336	20240105	140800	149282017	1911	1911	1911	1911	0
337	20240105	140700	149282017	1911	1911	1911	1911	0
338	20240105	140600	149282017	1911	1911	1911	1911	0
339	20240105	140500	149282017	1911	1911	1911	1911	30
340	20240105	140400	149224687	1903	1903	1903	1903	0
341	20240105	140300	149224687	1903	1903	1903	1903	0
342	20240105	140200	149224687	1903	1903	1903	1903	0
343	20240105	140100	149224687	1903	1903	1903	1903	0
344	20240105	140000	149224687	1903	1903	1903	1903	0
345	20240105	135900	149224687	1903	1903	1903	1903	0
346	20240105	135800	149224687	1903	1903	1903	1903	0
347	20240105	135700	149224687	1903	1903	1903	1903	105
348	20240105	135600	149024872	1911	1911	1911	1911	0
349	20240105	135500	149024872	1911	1911	1911	1911	0
350	20240105	135400	149024872	1911	1911	1911	1911	0
351	20240105	135300	149024872	1911	1911	1911	1911	0
352	20240105	135200	149024872	1911	1911	1911	1911	0
353	20240105	135100	149024872	1911	1911	1911	1911	0
354	20240105	135000	149024872	1911	1911	1911	1911	0
355	20240105	134900	149024872	1911	1911	1911	1911	0
356	20240105	134800	149024872	1911	1911	1911	1911	0
357	20240105	134700	149024872	1911	1911	1911	1911	0
358	20240105	134600	149024872	1911	1911	1911	1911	0
359	20240105	134500	149024872	1911	1911	1911	1911	0
360	20240105	134400	149024872	1911	1911	1911	1911	2
361	20240105	134300	149021050	1911	1903	1911	1903	652
362	20240105	134200	147780134	1903	1904	1904	1903	515
363	20240105	134100	146800087	1904	1905	1905	1904	1011
364	20240105	134000	144874137	1906	1906	1906	1906	63
365	20240105	133900	144754059	1906	1906	1906	1906	0
366	20240105	133800	144754059	1906	1906	1906	1906	0
367	20240105	133700	144754059	1906	1906	1906	1906	39
368	20240105	133600	144679725	1912	1912	1912	1912	0
369	20240105	133500	144679725	1912	1912	1912	1912	0
370	20240105	133400	144679725	1912	1912	1912	1912	0
371	20240105	133300	144679725	1912	1912	1912	1912	0
372	20240105	133200	144679725	1912	1912	1912	1912	0
373	20240105	133100	144679725	1912	1912	1912	1912	2219
374	20240105	133000	140436997	1912	1912	1912	1912	1
375	20240105	132900	140435085	1902	1902	1902	1902	0
376	20240105	132800	140435085	1902	1902	1902	1902	0
377	20240105	132700	140435085	1902	1902	1902	1902	0
378	20240105	132600	140435085	1902	1902	1902	1902	0
379	20240105	132500	140435085	1902	1902	1902	1902	4637
380	20240105	132400	131615511	1902	1902	1902	1902	3833
381	20240105	132300	124325145	1902	1902	1902	1902	0
382	20240105	132200	124325145	1902	1902	1902	1902	0
383	20240105	132100	124325145	1902	1902	1902	1902	100
384	20240105	132000	124134945	1902	1909	1909	1902	11876
385	20240105	131900	101527317	1908	1908	1908	1908	0
386	20240105	131800	101527317	1908	1908	1908	1908	0
387	20240105	131700	101527317	1908	1908	1908	1908	0
388	20240105	131600	101527317	1908	1909	1909	1908	615
389	20240105	131500	100353615	1910	1910	1910	1910	0
390	20240105	131400	100353615	1910	1910	1910	1910	1541
391	20240105	131300	97410305	1913	1913	1913	1913	0
392	20240105	131200	97410305	1913	1913	1913	1913	0
393	20240105	131100	97410305	1913	1913	1913	1913	0
394	20240105	131000	97410305	1913	1913	1913	1913	0
395	20240105	130900	97410305	1913	1913	1913	1913	0
396	20240105	130800	97410305	1913	1913	1913	1913	0
397	20240105	130700	97410305	1913	1913	1913	1913	0
398	20240105	130600	97410305	1913	1913	1913	1913	0
399	20240105	130500	97410305	1913	1913	1913	1913	0
400	20240105	130400	97410305	1913	1913	1913	1913	1
401	20240105	130300	97408392	1914	1914	1914	1914	2
402	20240105	130200	97404564	1914	1914	1914	1914	0
403	20240105	130100	97404564	1914	1914	1914	1914	0
404	20240105	130000	97404564	1914	1914	1914	1914	0
405	20240105	125900	97404564	1914	1914	1914	1914	0
406	20240105	125800	97404564	1914	1914	1914	1914	0
407	20240105	125700	97404564	1914	1914	1914	1914	0
408	20240105	125600	97404564	1914	1914	1914	1914	150
409	20240105	125500	97117464	1915	1915	1915	1915	0
410	20240105	125400	97117464	1915	1915	1915	1915	0
411	20240105	125300	97117464	1915	1915	1915	1915	0
412	20240105	125200	97117464	1915	1915	1915	1915	0
413	20240105	125100	97117464	1915	1915	1915	1915	0
414	20240105	125000	97117464	1915	1915	1915	1915	1
415	20240105	124900	97115549	1910	1910	1910	1910	0
416	20240105	124800	97115549	1910	1910	1910	1910	9
417	20240105	124700	97098359	1910	1910	1910	1910	0
418	20240105	124600	97098359	1910	1910	1910	1910	1206
419	20240105	124500	94794899	1915	1915	1915	1915	0
420	20240105	124400	94794899	1915	1915	1915	1915	1
421	20240105	124300	94792984	1911	1911	1911	1911	0
422	20240105	124200	94792984	1911	1914	1914	1911	10000
423	20240105	124100	75682876	1915	1915	1915	1915	0
424	20240105	124000	75682876	1915	1915	1915	1915	267
425	20240105	123900	75171571	1915	1916	1916	1915	636
426	20240105	123800	73953017	1915	1915	1915	1915	0
427	20240105	123700	73953017	1915	1915	1915	1915	0
428	20240105	123600	73953017	1915	1915	1915	1915	0
429	20240105	123500	73953017	1915	1915	1915	1915	0
430	20240105	123400	73953017	1915	1916	1916	1915	1114
431	20240105	123300	71818607	1913	1913	1913	1913	0
432	20240105	123200	71818607	1913	1913	1913	1913	0
433	20240105	123100	71818607	1913	1913	1913	1913	0
434	20240105	123000	71818607	1913	1913	1913	1913	0
435	20240105	122900	71818607	1913	1913	1913	1913	0
436	20240105	122800	71818607	1913	1913	1913	1913	0
437	20240105	122700	71818607	1913	1913	1913	1913	0
438	20240105	122600	71818607	1913	1913	1913	1913	0
439	20240105	122500	71818607	1913	1913	1917	1913	269
440	20240105	122400	71303122	1912	1913	1913	1912	106
441	20240105	122300	71100347	1913	1913	1913	1913	0
442	20240105	122200	71100347	1913	1913	1913	1913	0
443	20240105	122100	71100347	1913	1913	1913	1913	7
444	20240105	122000	71086956	1912	1912	1912	1912	6
445	20240105	121900	71075484	1912	1912	1912	1912	180
446	20240105	121800	70731324	1912	1912	1912	1912	0
447	20240105	121700	70731324	1912	1912	1912	1912	0
448	20240105	121600	70731324	1912	1912	1912	1912	0
449	20240105	121500	70731324	1912	1912	1912	1912	0
450	20240105	121400	70731324	1912	1912	1912	1912	5
451	20240105	121300	70721764	1912	1912	1912	1912	41
452	20240105	121200	70643372	1912	1912	1912	1912	98
453	20240105	121100	70455996	1912	1913	1913	1912	1037
454	20240105	121000	68472252	1913	1913	1913	1913	6
455	20240105	120900	68460774	1913	1913	1913	1913	5
456	20240105	120800	68451209	1913	1914	1914	1913	155
457	20240105	120700	68154574	1912	1912	1912	1912	0
458	20240105	120600	68154574	1912	1912	1912	1912	0
459	20240105	120500	68154574	1912	1912	1912	1912	0
460	20240105	120400	68154574	1912	1912	1912	1912	1
461	20240105	120300	68152662	1916	1916	1916	1916	0
462	20240105	120200	68152662	1916	1915	1916	1915	51
463	20240105	120100	68054947	1915	1915	1915	1915	0
464	20240105	120000	68054947	1915	1915	1915	1915	29
465	20240105	115900	67999412	1916	1916	1916	1916	800
466	20240105	115800	66466612	1911	1911	1911	1911	0
467	20240105	115700	66466612	1911	1911	1911	1911	0
468	20240105	115600	66466612	1911	1913	1913	1910	811
469	20240105	115500	64916128	1918	1918	1918	1918	0
470	20240105	115400	64916128	1918	1918	1918	1918	0
471	20240105	115300	64916128	1918	1918	1918	1918	40
472	20240105	115200	64839408	1913	1914	1914	1913	73
473	20240105	115100	64699688	1913	1913	1913	1913	0
474	20240105	115000	64699688	1913	1913	1913	1913	0
475	20240105	114900	64699688	1913	1913	1913	1913	0
476	20240105	114800	64699688	1913	1913	1913	1913	0
477	20240105	114700	64699688	1913	1913	1913	1913	0
478	20240105	114600	64699688	1913	1914	1914	1913	10
479	20240105	114500	64680557	1918	1918	1918	1918	0
480	20240105	114400	64680557	1918	1918	1918	1918	0
481	20240105	114300	64680557	1918	1918	1918	1918	0
482	20240105	114200	64680557	1918	1918	1918	1918	0
483	20240105	114100	64680557	1918	1918	1918	1918	0
484	20240105	114000	64680557	1918	1918	1918	1918	0
485	20240105	113900	64680557	1918	1918	1918	1918	0
486	20240105	113800	64680557	1918	1918	1918	1918	0
487	20240105	113700	64680557	1918	1918	1918	1918	0
488	20240105	113600	64680557	1918	1918	1918	1918	0
489	20240105	113500	64680557	1918	1918	1918	1918	0
490	20240105	113400	64680557	1918	1918	1918	1918	0
491	20240105	113300	64680557	1918	1918	1918	1918	1
492	20240105	113200	64678639	1913	1913	1913	1913	0
493	20240105	113100	64678639	1913	1913	1913	1913	0
494	20240105	113000	64678639	1913	1913	1913	1913	1067
495	20240105	112900	62637468	1919	1919	1919	1919	0
496	20240105	112800	62637468	1919	1919	1919	1919	0
497	20240105	112700	62637468	1919	1919	1919	1919	3
498	20240105	112600	62631711	1919	1919	1919	1919	0
499	20240105	112500	62631711	1919	1919	1919	1919	0
500	20240105	112400	62631711	1919	1919	1919	1919	0
501	20240105	112300	62631711	1919	1919	1919	1919	0
502	20240105	112200	62631711	1919	1919	1919	1919	0
503	20240105	112100	62631711	1919	1919	1919	1919	0
504	20240105	112000	62631711	1919	1919	1919	1919	0
505	20240105	111900	62631711	1919	1920	1920	1919	1372
506	20240105	111800	59998793	1919	1919	1919	1919	23
507	20240105	111700	59954656	1919	1919	1919	1919	3
508	20240105	111600	59948899	1919	1919	1919	1919	82
509	20240105	111500	59791541	1919	1919	1919	1919	1
510	20240105	111400	59789622	1919	1919	1919	1919	0
511	20240105	111300	59789622	1919	1919	1919	1919	1
512	20240105	111200	59787703	1912	1912	1912	1912	0
513	20240105	111100	59787703	1912	1912	1912	1912	0
514	20240105	111000	59787703	1912	1912	1912	1912	0
515	20240105	110900	59787703	1912	1912	1912	1912	0
516	20240105	110800	59787703	1912	1912	1912	1912	0
517	20240105	110700	59787703	1912	1912	1912	1912	0
518	20240105	110600	59787703	1912	1912	1912	1912	0
519	20240105	110500	59787703	1912	1912	1912	1912	0
520	20240105	110400	59787703	1912	1912	1912	1912	0
521	20240105	110300	59787703	1912	1912	1912	1912	0
522	20240105	110200	59787703	1912	1912	1912	1912	0
523	20240105	110100	59787703	1912	1912	1912	1912	0
524	20240105	110000	59787703	1912	1914	1914	1912	600
525	20240105	105900	58639903	1914	1914	1914	1914	0
526	20240105	105800	58639903	1914	1914	1914	1914	490
527	20240105	105700	57702043	1919	1919	1919	1919	0
528	20240105	105600	57702043	1919	1919	1919	1919	0
529	20240105	105500	57702043	1919	1919	1919	1919	0
530	20240105	105400	57702043	1919	1919	1919	1919	0
531	20240105	105300	57702043	1919	1919	1919	1919	0
532	20240105	105200	57702043	1919	1919	1919	1919	0
533	20240105	105100	57702043	1919	1919	1919	1919	0
534	20240105	105000	57702043	1919	1919	1919	1919	0
535	20240105	104900	57702043	1919	1919	1919	1919	4
536	20240105	104800	57694367	1914	1916	1916	1914	407
537	20240105	104700	56914583	1915	1915	1915	1915	0
538	20240105	104600	56914583	1915	1915	1915	1915	0
539	20240105	104500	56914583	1915	1915	1915	1915	501
540	20240105	104400	55955168	1914	1914	1914	1914	0
541	20240105	104300	55955168	1914	1914	1914	1914	951
542	20240105	104200	54134954	1915	1915	1915	1915	0
543	20240105	104100	54134954	1915	1915	1915	1915	0
544	20240105	104000	54134954	1915	1915	1915	1915	940
545	20240105	103900	52334854	1916	1916	1916	1916	0
546	20240105	103800	52334854	1916	1916	1916	1916	618
547	20240105	103700	51150766	1916	1916	1916	1916	0
548	20240105	103600	51150766	1916	1916	1916	1916	2
549	20240105	103500	51146934	1923	1923	1923	1923	100
550	20240105	103400	50954634	1920	1920	1920	1919	1325
551	20240105	103300	48410678	1918	1918	1918	1918	0
552	20240105	103200	48410678	1918	1918	1918	1918	1
553	20240105	103100	48408760	1915	1915	1915	1915	0
554	20240105	103000	48408760	1915	1915	1915	1915	0
555	20240105	102900	48408760	1915	1915	1915	1915	1
556	20240105	102800	48406845	1918	1919	1919	1915	31
557	20240105	102700	48347410	1920	1920	1920	1920	0
558	20240105	102600	48347410	1920	1921	1921	1920	585
559	20240105	102500	47224130	1921	1921	1921	1921	4
560	20240105	102400	47216446	1921	1921	1921	1921	5
561	20240105	102300	47206841	1921	1922	1922	1921	106
562	20240105	102200	47003112	1923	1923	1923	1923	0
563	20240105	102100	47003112	1923	1923	1923	1923	0
564	20240105	102000	47003112	1923	1921	1923	1921	12
565	20240105	101900	46980045	1921	1922	1923	1921	131
566	20240105	101800	46728389	1922	1922	1922	1922	0
567	20240105	101700	46728389	1922	1917	1922	1917	3539
568	20240105	101600	39938880	1913	1913	1913	1913	0
569	20240105	101500	39938880	1913	1913	1913	1913	0
570	20240105	101400	39938880	1913	1913	1913	1913	2
571	20240105	101300	39935054	1913	1916	1916	1913	63
572	20240105	101200	39814385	1916	1916	1916	1916	0
573	20240105	101100	39814385	1916	1913	1916	1913	1669
574	20240105	101000	36619713	1913	1913	1913	1913	0
575	20240105	100900	36619713	1913	1913	1913	1913	60
576	20240105	100800	36504933	1913	1913	1913	1913	510
577	20240105	100700	35529303	1911	1911	1911	1911	0
578	20240105	100600	35529303	1911	1911	1911	1911	0
579	20240105	100500	35529303	1911	1911	1911	1911	0
580	20240105	100400	35529303	1911	1911	1911	1911	0
581	20240105	100300	35529303	1911	1910	1911	1910	2467
582	20240105	100200	30817303	1910	1910	1910	1910	2638
583	20240105	100100	25778723	1910	1910	1910	1910	0
584	20240105	100000	25778723	1910	1910	1910	1910	0
585	20240105	095900	25778723	1910	1909	1910	1909	4188
586	20240105	095800	17779672	1908	1907	1908	1907	9
587	20240105	095700	17762505	1909	1909	1909	1909	10
588	20240105	095600	17743415	1908	1909	1909	1908	133
589	20240105	095500	17489611	1909	1909	1909	1909	0
590	20240105	095400	17489611	1909	1909	1909	1909	20
591	20240105	095300	17451431	1908	1908	1908	1908	0
592	20240105	095200	17451431	1908	1908	1908	1908	0
593	20240105	095100	17451431	1908	1910	1910	1908	107
594	20240105	095000	17247075	1910	1910	1910	1910	3
595	20240105	094900	17241345	1910	1910	1910	1910	15
596	20240105	094800	17212695	1911	1911	1911	1911	0
597	20240105	094700	17212695	1911	1911	1911	1911	0
598	20240105	094600	17212695	1911	1911	1911	1911	1
599	20240105	094500	17210784	1906	1908	1908	1906	6316
600	20240105	094400	5172388	1912	1912	1912	1912	50
601	20240105	094300	5076788	1913	1913	1913	1913	0
602	20240105	094200	5076788	1913	1913	1913	1913	1000
603	20240105	094100	3163788	1914	1914	1914	1914	2
604	20240105	094000	3159960	1914	1914	1914	1914	16
605	20240105	093900	3129336	1914	1914	1914	1914	3
606	20240105	093800	3123594	1914	1914	1914	1914	2
607	20240105	093700	3119766	1906	1906	1906	1906	2
608	20240105	093600	3115954	1905	1905	1905	1905	0
609	20240105	093500	3115954	1905	1905	1905	1905	0
610	20240105	093400	3115954	1905	1905	1905	1905	0
611	20240105	093300	3115954	1905	1905	1905	1905	0
612	20240105	093200	3115954	1905	1905	1905	1905	0
613	20240105	093100	3115954	1905	1905	1905	1905	0
614	20240105	093000	3115954	1905	1905	1905	1905	0
615	20240105	092900	3115954	1905	1905	1905	1905	0
616	20240105	092800	3115954	1905	1905	1905	1905	61
617	20240105	092700	2999749	1905	1905	1905	1905	0
618	20240105	092600	2999749	1905	1905	1905	1905	0
619	20240105	092500	2999749	1905	1905	1905	1905	0
620	20240105	092400	2999749	1905	1905	1905	1905	0
621	20240105	092300	2999749	1905	1905	1905	1905	0
622	20240105	092200	2999749	1905	1905	1905	1905	0
623	20240105	092100	2999749	1905	1905	1905	1905	100
624	20240105	092000	2809249	1905	1905	1905	1905	0
625	20240105	091900	2809249	1905	1905	1905	1905	0
626	20240105	091800	2809249	1905	1905	1905	1905	0
627	20240105	091700	2809249	1905	1905	1905	1905	0
628	20240105	091600	2809249	1905	1905	1905	1905	526
629	20240105	091500	1807219	1902	1902	1902	1902	0
630	20240105	091400	1807219	1902	1902	1902	1902	0
631	20240105	091300	1807219	1902	1902	1902	1902	0
632	20240105	091200	1807219	1902	1902	1902	1902	0
633	20240105	091100	1807219	1902	1902	1902	1902	321
634	20240105	091000	1196677	1903	1903	1903	1903	0
635	20240105	090900	1196677	1903	1903	1903	1903	0
636	20240105	090800	1196677	1903	1903	1903	1903	2
637	20240105	090700	1192871	1903	1903	1903	1903	0
638	20240105	090600	1192871	1903	1903	1903	1903	1
639	20240105	090500	1190968	1903	1905	1905	1903	3
640	20240105	090400	1185256	1920	1920	1920	1920	0
641	20240105	090300	1185256	1920	1920	1920	1920	0
642	20240105	090200	1185256	1920	1920	1920	1920	1
643	20240105	090100	1183336	1921	1921	1921	1921	0
644	20240105	090000	1183336	1921	1921	1921	1921	616