KissMeData/121890/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	201800	164244361	1891	1891	1891	1891	125
3	20240109	201700	164244361	1891	1891	1891	1891	0
4	20240109	201600	164244361	1891	1891	1891	1891	0
5	20240109	201500	164244361	1891	1891	1891	1891	0
6	20240109	201400	164244361	1891	1891	1891	1891	0
7	20240109	201300	164244361	1891	1891	1891	1891	0
8	20240109	201200	164244361	1891	1891	1891	1891	0
9	20240109	201100	164244361	1891	1891	1891	1891	0
10	20240109	201000	164244361	1891	1891	1891	1891	0
11	20240109	200900	164244361	1891	1891	1891	1891	0
12	20240109	200800	164244361	1891	1891	1891	1891	0
13	20240109	200700	164244361	1891	1891	1891	1891	0
14	20240109	200600	164244361	1891	1891	1891	1891	0
15	20240109	200500	164244361	1891	1891	1891	1891	0
16	20240109	200400	164244361	1891	1891	1891	1891	0
17	20240109	200300	164244361	1891	1891	1891	1891	0
18	20240109	200200	164244361	1891	1891	1891	1891	0
19	20240109	200100	164244361	1891	1891	1891	1891	0
20	20240109	200000	164244361	1891	1891	1891	1891	0
21	20240109	195900	164244361	1891	1891	1891	1891	0
22	20240109	195800	164244361	1891	1891	1891	1891	0
23	20240109	195700	164244361	1891	1891	1891	1891	0
24	20240109	195600	164244361	1891	1891	1891	1891	0
25	20240109	195500	164244361	1891	1891	1891	1891	0
26	20240109	195400	164244361	1891	1891	1891	1891	0
27	20240109	195300	164244361	1891	1891	1891	1891	0
28	20240109	195200	164244361	1891	1891	1891	1891	0
29	20240109	195100	164244361	1891	1891	1891	1891	0
30	20240109	195000	164244361	1891	1891	1891	1891	0
31	20240109	194900	164244361	1891	1891	1891	1891	0
32	20240109	194800	164244361	1891	1891	1891	1891	125
33	20240109	194700	164244361	1891	1891	1891	1891	0
34	20240109	194600	164244361	1891	1891	1891	1891	0
35	20240109	194500	164244361	1891	1891	1891	1891	0
36	20240109	194400	164244361	1891	1891	1891	1891	0
37	20240109	194300	164244361	1891	1891	1891	1891	0
38	20240109	194200	164244361	1891	1891	1891	1891	0
39	20240109	194100	164244361	1891	1891	1891	1891	0
40	20240109	194000	164244361	1891	1891	1891	1891	0
41	20240109	193900	164244361	1891	1891	1891	1891	0
42	20240109	193800	164244361	1891	1891	1891	1891	0
43	20240109	193700	164244361	1891	1891	1891	1891	0
44	20240109	193600	164244361	1891	1891	1891	1891	0
45	20240109	193500	164244361	1891	1891	1891	1891	0
46	20240109	193400	164244361	1891	1891	1891	1891	0
47	20240109	193300	164244361	1891	1891	1891	1891	0
48	20240109	193200	164244361	1891	1891	1891	1891	0
49	20240109	193100	164244361	1891	1891	1891	1891	0
50	20240109	193000	164244361	1891	1891	1891	1891	0
51	20240109	192900	164244361	1891	1891	1891	1891	0
52	20240109	192800	164244361	1891	1891	1891	1891	0
53	20240109	192700	164244361	1891	1891	1891	1891	0
54	20240109	192600	164244361	1891	1891	1891	1891	0
55	20240109	192500	164244361	1891	1891	1891	1891	0
56	20240109	192400	164244361	1891	1891	1891	1891	0
57	20240109	192300	164244361	1891	1891	1891	1891	0
58	20240109	192200	164244361	1891	1891	1891	1891	0
59	20240109	192100	164244361	1891	1891	1891	1891	0
60	20240109	192000	164244361	1891	1891	1891	1891	0
61	20240109	191900	164244361	1891	1891	1891	1891	0
62	20240109	191800	164244361	1891	1891	1891	1891	125
63	20240109	191700	164244361	1891	1891	1891	1891	0
64	20240109	191600	164244361	1891	1891	1891	1891	0
65	20240109	191500	164244361	1891	1891	1891	1891	0
66	20240109	191400	164244361	1891	1891	1891	1891	0
67	20240109	191300	164244361	1891	1891	1891	1891	0
68	20240109	191200	164244361	1891	1891	1891	1891	0
69	20240109	191100	164244361	1891	1891	1891	1891	0
70	20240109	191000	164244361	1891	1891	1891	1891	0
71	20240109	190900	164244361	1891	1891	1891	1891	0
72	20240109	190800	164244361	1891	1891	1891	1891	0
73	20240109	190700	164244361	1891	1891	1891	1891	0
74	20240109	190600	164244361	1891	1891	1891	1891	0
75	20240109	190500	164244361	1891	1891	1891	1891	0
76	20240109	190400	164244361	1891	1891	1891	1891	0
77	20240109	190300	164244361	1891	1891	1891	1891	0
78	20240109	190200	164244361	1891	1891	1891	1891	0
79	20240109	190100	164244361	1891	1891	1891	1891	0
80	20240109	190000	164244361	1891	1891	1891	1891	0
81	20240109	185900	164244361	1891	1891	1891	1891	0
82	20240109	185800	164244361	1891	1891	1891	1891	0
83	20240109	185700	164244361	1891	1891	1891	1891	0
84	20240109	185600	164244361	1891	1891	1891	1891	0
85	20240109	185500	164244361	1891	1891	1891	1891	0
86	20240109	185400	164244361	1891	1891	1891	1891	0
87	20240109	185300	164244361	1891	1891	1891	1891	0
88	20240109	185200	164244361	1891	1891	1891	1891	0
89	20240109	185100	164244361	1891	1891	1891	1891	0
90	20240109	185000	164244361	1891	1891	1891	1891	0
91	20240109	184900	164244361	1891	1891	1891	1891	0
92	20240109	184800	164244361	1891	1891	1891	1891	125
93	20240109	184700	164244361	1891	1891	1891	1891	0
94	20240109	184600	164244361	1891	1891	1891	1891	0
95	20240109	184500	164244361	1891	1891	1891	1891	0
96	20240109	184400	164244361	1891	1891	1891	1891	0
97	20240109	184300	164244361	1891	1891	1891	1891	0
98	20240109	184200	164244361	1891	1891	1891	1891	0
99	20240109	184100	164244361	1891	1891	1891	1891	0
100	20240109	184000	164244361	1891	1891	1891	1891	0
101	20240109	183900	164244361	1891	1891	1891	1891	0
102	20240109	183800	164244361	1891	1891	1891	1891	0
103	20240109	183700	164244361	1891	1891	1891	1891	0
104	20240109	183600	164244361	1891	1891	1891	1891	0
105	20240109	183500	164244361	1891	1891	1891	1891	0
106	20240109	183400	164244361	1891	1891	1891	1891	0
107	20240109	183300	164244361	1891	1891	1891	1891	0
108	20240109	183200	164244361	1891	1891	1891	1891	0
109	20240109	183100	164244361	1891	1891	1891	1891	0
110	20240109	183000	164244361	1891	1891	1891	1891	0
111	20240109	182900	164244361	1891	1891	1891	1891	0
112	20240109	182800	164244361	1891	1891	1891	1891	0
113	20240109	182700	164244361	1891	1891	1891	1891	0
114	20240109	182600	164244361	1891	1891	1891	1891	0
115	20240109	182500	164244361	1891	1891	1891	1891	0
116	20240109	182400	164244361	1891	1891	1891	1891	0
117	20240109	182300	164244361	1891	1891	1891	1891	0
118	20240109	182200	164244361	1891	1891	1891	1891	0
119	20240109	182100	164244361	1891	1891	1891	1891	0
120	20240109	182000	164244361	1891	1891	1891	1891	0
121	20240109	181900	164244361	1891	1891	1891	1891	0
122	20240109	181800	164244361	1891	1891	1891	1891	125
123	20240109	181700	164244361	1891	1891	1891	1891	0
124	20240109	181600	164244361	1891	1891	1891	1891	0
125	20240109	181500	164244361	1891	1891	1891	1891	0
126	20240109	181400	164244361	1891	1891	1891	1891	0
127	20240109	181300	164244361	1891	1891	1891	1891	0
128	20240109	181200	164244361	1891	1891	1891	1891	0
129	20240109	181100	164244361	1891	1891	1891	1891	0
130	20240109	181000	164244361	1891	1891	1891	1891	0
131	20240109	180900	164244361	1891	1891	1891	1891	0
132	20240109	180800	164244361	1891	1891	1891	1891	0
133	20240109	180700	164244361	1891	1891	1891	1891	0
134	20240109	180600	164244361	1891	1891	1891	1891	0
135	20240109	180500	164244361	1891	1891	1891	1891	0
136	20240109	180400	164244361	1891	1891	1891	1891	0
137	20240109	180300	164244361	1891	1891	1891	1891	0
138	20240109	180200	164244361	1891	1891	1891	1891	0
139	20240109	180100	164244361	1891	1891	1891	1891	0
140	20240109	180000	164244361	1891	1891	1891	1891	0
141	20240109	175900	164244361	1891	1891	1891	1891	0
142	20240109	175800	164244361	1891	1891	1891	1891	0
143	20240109	175700	164244361	1891	1891	1891	1891	0
144	20240109	175600	164244361	1891	1891	1891	1891	0
145	20240109	175500	164244361	1891	1891	1891	1891	0
146	20240109	175400	164244361	1891	1891	1891	1891	0
147	20240109	175300	164244361	1891	1891	1891	1891	0
148	20240109	175200	164244361	1891	1891	1891	1891	0
149	20240109	175100	164244361	1891	1891	1891	1891	0
150	20240109	175000	164244361	1891	1891	1891	1891	0
151	20240109	174900	164244361	1891	1891	1891	1891	0
152	20240109	174800	164244361	1891	1891	1891	1891	125
153	20240109	174700	164244361	1891	1891	1891	1891	0
154	20240109	174600	164244361	1891	1891	1891	1891	0
155	20240109	174500	164244361	1891	1891	1891	1891	0
156	20240109	174400	164244361	1891	1891	1891	1891	0
157	20240109	174300	164244361	1891	1891	1891	1891	0
158	20240109	174200	164244361	1891	1891	1891	1891	0
159	20240109	174100	164244361	1891	1891	1891	1891	0
160	20240109	174000	164244361	1891	1891	1891	1891	0
161	20240109	173900	164244361	1891	1891	1891	1891	0
162	20240109	173800	164244361	1891	1891	1891	1891	0
163	20240109	173700	164244361	1891	1891	1891	1891	0
164	20240109	173600	164244361	1891	1891	1891	1891	0
165	20240109	173500	164244361	1891	1891	1891	1891	0
166	20240109	173400	164244361	1891	1891	1891	1891	0
167	20240109	173300	164244361	1891	1891	1891	1891	0
168	20240109	173200	164244361	1891	1891	1891	1891	0
169	20240109	173100	164244361	1891	1891	1891	1891	0
170	20240109	173000	164244361	1891	1891	1891	1891	0
171	20240109	172900	164244361	1891	1891	1891	1891	0
172	20240109	172800	164244361	1891	1891	1891	1891	0
173	20240109	172700	164244361	1891	1891	1891	1891	0
174	20240109	172600	164244361	1891	1891	1891	1891	0
175	20240109	172500	164244361	1891	1891	1891	1891	0
176	20240109	172400	164244361	1891	1891	1891	1891	0
177	20240109	172300	164244361	1891	1891	1891	1891	0
178	20240109	172200	164244361	1891	1891	1891	1891	0
179	20240109	172100	164244361	1891	1891	1891	1891	0
180	20240109	172000	164244361	1891	1891	1891	1891	0
181	20240109	171900	164244361	1891	1891	1891	1891	0
182	20240109	171800	164244361	1891	1891	1891	1891	125
183	20240109	171700	164244361	1891	1891	1891	1891	0
184	20240109	171600	164244361	1891	1891	1891	1891	0
185	20240109	171500	164244361	1891	1891	1891	1891	0
186	20240109	171400	164244361	1891	1891	1891	1891	0
187	20240109	171300	164244361	1891	1891	1891	1891	0
188	20240109	171200	164244361	1891	1891	1891	1891	0
189	20240109	171100	164244361	1891	1891	1891	1891	0
190	20240109	171000	164244361	1891	1891	1891	1891	0
191	20240109	170900	164244361	1891	1891	1891	1891	0
192	20240109	170800	164244361	1891	1891	1891	1891	0
193	20240109	170700	164244361	1891	1891	1891	1891	0
194	20240109	170600	164244361	1891	1891	1891	1891	0
195	20240109	170500	164244361	1891	1891	1891	1891	0
196	20240109	170400	164244361	1891	1891	1891	1891	0
197	20240109	170300	164244361	1891	1891	1891	1891	0
198	20240109	170200	164244361	1891	1891	1891	1891	0
199	20240109	170100	164244361	1891	1891	1891	1891	0
200	20240109	170000	164244361	1891	1891	1891	1891	0
201	20240109	165900	164244361	1891	1891	1891	1891	0
202	20240109	165800	164244361	1891	1891	1891	1891	0
203	20240109	165700	164244361	1891	1891	1891	1891	0
204	20240109	165600	164244361	1891	1891	1891	1891	0
205	20240109	165500	164244361	1891	1891	1891	1891	0
206	20240109	165400	164244361	1891	1891	1891	1891	0
207	20240109	165300	164244361	1891	1891	1891	1891	0
208	20240109	165200	164244361	1891	1891	1891	1891	0
209	20240109	165100	164244361	1891	1891	1891	1891	0
210	20240109	165000	164244361	1891	1891	1891	1891	0
211	20240109	164900	164244361	1891	1891	1891	1891	0
212	20240109	164800	164244361	1891	1891	1891	1891	125
213	20240109	164700	164244361	1891	1891	1891	1891	0
214	20240109	164600	164244361	1891	1891	1891	1891	0
215	20240109	164500	164244361	1891	1891	1891	1891	0
216	20240109	164400	164244361	1891	1891	1891	1891	0
217	20240109	164300	164244361	1891	1891	1891	1891	0
218	20240109	164200	164244361	1891	1891	1891	1891	0
219	20240109	164100	164244361	1891	1891	1891	1891	0
220	20240109	164000	164244361	1891	1891	1891	1891	0
221	20240109	163900	164244361	1891	1891	1891	1891	0
222	20240109	163800	164244361	1891	1891	1891	1891	0
223	20240109	163700	164244361	1891	1891	1891	1891	0
224	20240109	163600	164244361	1891	1891	1891	1891	0
225	20240109	163500	164244361	1891	1891	1891	1891	0
226	20240109	163400	164244361	1891	1891	1891	1891	0
227	20240109	163300	164244361	1891	1891	1891	1891	0
228	20240109	163200	164244361	1891	1891	1891	1891	0
229	20240109	163100	164244361	1891	1891	1891	1891	0
230	20240109	163000	164244361	1891	1891	1891	1891	0
231	20240109	162900	164244361	1891	1891	1891	1891	0
232	20240109	162800	164244361	1891	1891	1891	1891	0
233	20240109	162700	164244361	1891	1891	1891	1891	0
234	20240109	162600	164244361	1891	1891	1891	1891	0
235	20240109	162500	164244361	1891	1891	1891	1891	0
236	20240109	162400	164244361	1891	1891	1891	1891	0
237	20240109	162300	164244361	1891	1891	1891	1891	0
238	20240109	162200	164244361	1891	1891	1891	1891	0
239	20240109	162100	164244361	1891	1891	1891	1891	0
240	20240109	162000	164244361	1891	1891	1891	1891	0
241	20240109	161900	164244361	1891	1891	1891	1891	0
242	20240109	161800	164244361	1891	1891	1891	1891	125
243	20240109	161700	164244361	1891	1891	1891	1891	0
244	20240109	161600	164244361	1891	1891	1891	1891	0
245	20240109	161500	164244361	1891	1891	1891	1891	0
246	20240109	161400	164244361	1891	1891	1891	1891	0
247	20240109	161300	164244361	1891	1891	1891	1891	0
248	20240109	161200	164244361	1891	1891	1891	1891	0
249	20240109	161100	164244361	1891	1891	1891	1891	0
250	20240109	161000	164244361	1891	1891	1891	1891	0
251	20240109	160900	164244361	1891	1891	1891	1891	0
252	20240109	160800	164244361	1891	1891	1891	1891	0
253	20240109	160700	164244361	1891	1891	1891	1891	0
254	20240109	160600	164244361	1891	1891	1891	1891	0
255	20240109	160500	164244361	1891	1891	1891	1891	0
256	20240109	160400	164244361	1891	1891	1891	1891	0
257	20240109	160300	164244361	1891	1891	1891	1891	0
258	20240109	160200	164244361	1891	1891	1891	1891	0
259	20240109	160100	164244361	1891	1891	1891	1891	0
260	20240109	160000	164244361	1891	1891	1891	1891	0
261	20240109	155900	164244361	1891	1891	1891	1891	0
262	20240109	155800	164244361	1891	1891	1891	1891	0
263	20240109	155700	164244361	1891	1891	1891	1891	0
264	20240109	155600	164244361	1891	1891	1891	1891	0
265	20240109	155500	164244361	1891	1891	1891	1891	0
266	20240109	155400	164244361	1891	1891	1891	1891	0
267	20240109	155300	164244361	1891	1891	1891	1891	0
268	20240109	155200	164244361	1891	1891	1891	1891	0
269	20240109	155100	164244361	1891	1891	1891	1891	0
270	20240109	155000	164244361	1891	1891	1891	1891	0
271	20240109	154900	164244361	1891	1891	1891	1891	0
272	20240109	154800	164244361	1891	1891	1891	1891	125
273	20240109	154700	164244361	1891	1891	1891	1891	0
274	20240109	154600	164244361	1891	1891	1891	1891	0
275	20240109	154500	164244361	1891	1891	1891	1891	0
276	20240109	154400	164244361	1891	1891	1891	1891	0
277	20240109	154300	164244361	1891	1891	1891	1891	0
278	20240109	154200	164244361	1891	1891	1891	1891	0
279	20240109	154100	164244361	1891	1891	1891	1891	0
280	20240109	154000	164244361	1891	1891	1891	1891	0
281	20240109	153900	164244361	1891	1891	1891	1891	0
282	20240109	153800	164244361	1891	1891	1891	1891	0
283	20240109	153700	164244361	1891	1891	1891	1891	0
284	20240109	153600	164244361	1891	1891	1891	1891	0
285	20240109	153500	164244361	1891	1891	1891	1891	0
286	20240109	153400	164244361	1891	1891	1891	1891	0
287	20240109	153300	164244361	1891	1891	1891	1891	0
288	20240109	153200	164244361	1891	1891	1891	1891	0
289	20240109	153100	164244361	1891	1891	1891	1891	0
290	20240109	153000	164244361	1891	1891	1891	1891	125
291	20240109	152900	164007986	1891	1891	1891	1891	0
292	20240109	152800	164007986	1891	1891	1891	1891	0
293	20240109	152700	164007986	1891	1891	1891	1891	0
294	20240109	152600	164007986	1891	1891	1891	1891	0
295	20240109	152500	164007986	1891	1891	1891	1891	0
296	20240109	152400	164007986	1891	1891	1891	1891	0
297	20240109	152300	164007986	1891	1891	1891	1891	0
298	20240109	152200	164007986	1891	1891	1891	1891	0
299	20240109	152100	164007986	1891	1891	1891	1891	0
300	20240109	152000	164007986	1891	1891	1891	1891	0
301	20240109	151900	164007986	1891	1891	1891	1891	10
302	20240109	151800	163989076	1896	1896	1896	1896	0
303	20240109	151700	163989076	1896	1896	1896	1896	0
304	20240109	151600	163989076	1896	1884	1896	1884	518
305	20240109	151500	163012582	1885	1885	1885	1885	0
306	20240109	151400	163012582	1885	1885	1885	1885	0
307	20240109	151300	163012582	1885	1886	1886	1885	20
308	20240109	151200	162974872	1887	1892	1892	1887	60
309	20240109	151100	162861502	1896	1896	1896	1896	0
310	20240109	151000	162861502	1896	1896	1896	1896	0
311	20240109	150900	162861502	1896	1896	1896	1896	0
312	20240109	150800	162861502	1896	1896	1896	1896	2
313	20240109	150700	162857710	1896	1896	1896	1896	0
314	20240109	150600	162857710	1896	1896	1896	1896	0
315	20240109	150500	162857710	1896	1896	1896	1896	1
316	20240109	150400	162855814	1876	1876	1876	1876	0
317	20240109	150300	162855814	1876	1876	1876	1876	0
318	20240109	150200	162855814	1876	1876	1876	1876	0
319	20240109	150100	162855814	1876	1876	1876	1876	41
320	20240109	150000	162778898	1876	1875	1876	1875	2
321	20240109	145900	162775147	1870	1870	1870	1870	1875
322	20240109	145800	159268897	1870	1870	1870	1870	1829
323	20240109	145700	155848667	1870	1870	1870	1870	1
324	20240109	145600	155846797	1870	1870	1870	1870	19
325	20240109	145500	155811267	1870	1870	1870	1870	1
326	20240109	145400	155809397	1870	1870	1870	1870	255
327	20240109	145300	155332547	1870	1877	1877	1869	2340
328	20240109	145200	150956808	1872	1880	1880	1871	5110
329	20240109	145100	141376070	1898	1898	1898	1898	0
330	20240109	145000	141376070	1898	1897	1898	1897	17
331	20240109	144900	141343813	1898	1898	1898	1898	0
332	20240109	144800	141343813	1898	1898	1898	1898	0
333	20240109	144700	141343813	1898	1898	1898	1898	0
334	20240109	144600	141343813	1898	1898	1898	1898	0
335	20240109	144500	141343813	1898	1898	1898	1898	0
336	20240109	144400	141343813	1898	1897	1898	1897	17
337	20240109	144300	141311559	1898	1898	1898	1898	0
338	20240109	144200	141311559	1898	1898	1898	1898	0
339	20240109	144100	141311559	1898	1898	1898	1898	0
340	20240109	144000	141311559	1898	1898	1898	1898	0
341	20240109	143900	141311559	1898	1898	1898	1898	0
342	20240109	143800	141311559	1898	1895	1898	1895	17
343	20240109	143700	141279313	1890	1890	1890	1890	0
344	20240109	143600	141279313	1890	1890	1890	1890	0
345	20240109	143500	141279313	1890	1890	1890	1890	0
346	20240109	143400	141279313	1890	1886	1890	1886	1000
347	20240109	143300	139391163	1886	1886	1886	1886	0
348	20240109	143200	139391163	1886	1886	1886	1886	17
349	20240109	143100	139359101	1886	1886	1886	1886	0
350	20240109	143000	139359101	1886	1886	1886	1886	0
351	20240109	142900	139359101	1886	1886	1886	1886	0
352	20240109	142800	139359101	1886	1886	1886	1886	44
353	20240109	142700	139276117	1887	1887	1887	1887	0
354	20240109	142600	139276117	1887	1887	1887	1887	17
355	20240109	142500	139244038	1887	1887	1887	1887	0
356	20240109	142400	139244038	1887	1887	1887	1887	0
357	20240109	142300	139244038	1887	1887	1887	1887	0
358	20240109	142200	139244038	1887	1887	1887	1887	0
359	20240109	142100	139244038	1887	1887	1887	1887	0
360	20240109	142000	139244038	1887	1887	1887	1887	17
361	20240109	141900	139211959	1887	1887	1887	1887	0
362	20240109	141800	139211959	1887	1887	1887	1887	0
363	20240109	141700	139211959	1887	1887	1887	1887	0
364	20240109	141600	139211959	1887	1887	1887	1887	0
365	20240109	141500	139211959	1887	1887	1887	1887	0
366	20240109	141400	139211959	1887	1887	1887	1887	17
367	20240109	141300	139179880	1887	1887	1887	1887	0
368	20240109	141200	139179880	1887	1887	1887	1887	0
369	20240109	141100	139179880	1887	1887	1887	1887	0
370	20240109	141000	139179880	1887	1887	1887	1887	0
371	20240109	140900	139179880	1887	1887	1887	1887	0
372	20240109	140800	139179880	1887	1887	1887	1887	17
373	20240109	140700	139147801	1878	1878	1878	1878	0
374	20240109	140600	139147801	1878	1878	1878	1878	0
375	20240109	140500	139147801	1878	1878	1878	1878	0
376	20240109	140400	139147801	1878	1878	1878	1878	0
377	20240109	140300	139147801	1878	1878	1878	1878	340
378	20240109	140200	138509281	1887	1887	1887	1887	24
379	20240109	140100	138463993	1887	1887	1887	1887	10
380	20240109	140000	138445123	1878	1878	1878	1878	0
381	20240109	135900	138445123	1878	1878	1878	1878	0
382	20240109	135800	138445123	1878	1878	1878	1878	786
383	20240109	135700	136969015	1878	1878	1878	1878	0
384	20240109	135600	136969015	1878	1878	1878	1878	17
385	20240109	135500	136937089	1878	1878	1878	1878	0
386	20240109	135400	136937089	1878	1878	1878	1878	0
387	20240109	135300	136937089	1878	1878	1878	1878	0
388	20240109	135200	136937089	1878	1878	1878	1878	0
389	20240109	135100	136937089	1878	1878	1878	1878	0
390	20240109	135000	136937089	1878	1878	1878	1878	17
391	20240109	134900	136905163	1877	1877	1877	1877	5
392	20240109	134800	136895778	1878	1878	1878	1878	200
393	20240109	134700	136520178	1878	1878	1878	1878	373
394	20240109	134600	135819684	1877	1877	1877	1877	0
395	20240109	134500	135819684	1877	1877	1877	1877	1626
396	20240109	134400	132767682	1877	1877	1877	1877	18
397	20240109	134300	132733896	1877	1877	1877	1877	1
398	20240109	134200	132732019	1877	1877	1877	1877	2
399	20240109	134100	132728265	1877	1877	1877	1877	1
400	20240109	134000	132726388	1877	1877	1877	1877	1
401	20240109	133900	132724511	1877	1877	1877	1877	1
402	20240109	133800	132722634	1877	1877	1877	1877	19
403	20240109	133700	132686971	1876	1877	1877	1876	2
404	20240109	133600	132683218	1877	1877	1877	1877	1
405	20240109	133500	132681341	1876	1877	1877	1876	1026
406	20240109	133400	130755564	1877	1876	1877	1876	18
407	20240109	133300	130721794	1876	1877	1877	1876	26
408	20240109	133200	130673017	1876	1876	1876	1876	378
409	20240109	133100	129963889	1870	1876	1876	1870	13
410	20240109	133000	129939573	1870	1870	1870	1870	102
411	20240109	132900	129748833	1870	1870	1870	1870	45
412	20240109	132800	129664683	1870	1869	1870	1869	26
413	20240109	132700	129616088	1869	1870	1870	1869	2098
414	20240109	132600	125694925	1869	1870	1870	1869	34
415	20240109	132500	125631360	1870	1870	1870	1870	1
416	20240109	132400	125629490	1870	1869	1870	1869	2
417	20240109	132300	125625751	1870	1869	1870	1869	9
418	20240109	132200	125608929	1870	1870	1870	1870	2
419	20240109	132100	125605189	1870	1869	1870	1869	6
420	20240109	132000	125593974	1870	1869	1870	1869	34
421	20240109	131900	125530409	1870	1870	1870	1870	1
422	20240109	131800	125528539	1870	1870	1870	1870	2
423	20240109	131700	125524799	1870	1870	1870	1870	2
424	20240109	131600	125521059	1870	1870	1870	1870	1
425	20240109	131500	125519189	1870	1876	1876	1870	102
426	20240109	131400	125328443	1876	1876	1876	1876	19
427	20240109	131300	125292799	1876	1876	1876	1876	1
428	20240109	131200	125290923	1876	1876	1876	1876	1
429	20240109	131100	125289047	1876	1876	1876	1876	1
430	20240109	131000	125287171	1876	1876	1876	1876	2
431	20240109	130900	125283419	1876	1876	1876	1876	1
432	20240109	130800	125281543	1876	1869	1876	1869	19
433	20240109	130700	125245906	1876	1876	1876	1876	1
434	20240109	130600	125244030	1869	1876	1876	1869	2269
435	20240109	130500	121003255	1870	1870	1870	1870	1
436	20240109	130400	121001385	1870	1870	1870	1869	3608
437	20240109	130300	114258031	1870	1876	1876	1870	260
438	20240109	130200	113771825	1876	1876	1876	1876	19
439	20240109	130100	113736181	1876	1876	1876	1876	101
440	20240109	130000	113546705	1876	1876	1876	1876	1
441	20240109	125900	113544829	1876	1876	1876	1876	1
442	20240109	125800	113542953	1876	1876	1876	1876	2
443	20240109	125700	113539201	1876	1876	1876	1876	1
444	20240109	125600	113537325	1876	1876	1876	1876	2
445	20240109	125500	113533573	1876	1876	1876	1876	2
446	20240109	125400	113529821	1876	1876	1876	1876	1
447	20240109	125300	113527945	1876	1876	1876	1876	1
448	20240109	125200	113526069	1876	1876	1876	1876	1
449	20240109	125100	113524193	1876	1876	1876	1876	2
450	20240109	125000	113520441	1876	1876	1876	1876	1
451	20240109	124900	113518565	1876	1876	1876	1876	1
452	20240109	124800	113516689	1876	1876	1876	1876	1
453	20240109	124700	113514813	1876	1876	1876	1876	2
454	20240109	124600	113511061	1876	1876	1876	1876	1
455	20240109	124500	113509185	1876	1876	1876	1876	1
456	20240109	124400	113507309	1876	1876	1876	1876	1
457	20240109	124300	113505433	1876	1876	1876	1876	2
458	20240109	124200	113501681	1876	1876	1876	1876	1
459	20240109	124100	113499805	1876	1876	1876	1876	1
460	20240109	124000	113497929	1876	1876	1876	1876	1
461	20240109	123900	113496053	1876	1876	1876	1876	2
462	20240109	123800	113492301	1876	1876	1876	1876	1
463	20240109	123700	113490425	1876	1876	1876	1876	1
464	20240109	123600	113488549	1876	1876	1876	1876	1
465	20240109	123500	113486673	1876	1876	1876	1876	2
466	20240109	123400	113482921	1876	1876	1876	1876	1
467	20240109	123300	113481045	1876	1876	1876	1876	1
468	20240109	123200	113479169	1876	1876	1876	1876	1
469	20240109	123100	113477293	1876	1876	1876	1876	2
470	20240109	123000	113473541	1876	1875	1876	1875	67
471	20240109	122900	113347915	1875	1875	1875	1875	1
472	20240109	122800	113346040	1875	1875	1875	1875	1
473	20240109	122700	113344165	1875	1875	1875	1875	2
474	20240109	122600	113340415	1875	1875	1875	1875	1
475	20240109	122500	113338540	1876	1876	1876	1876	11
476	20240109	122400	113317904	1876	1876	1876	1876	1
477	20240109	122300	113316028	1868	1877	1877	1868	650
478	20240109	122200	112100339	1871	1871	1871	1871	0
479	20240109	122100	112100339	1871	1871	1871	1871	0
480	20240109	122000	112100339	1871	1871	1871	1871	0
481	20240109	121900	112100339	1871	1871	1871	1871	0
482	20240109	121800	112100339	1871	1871	1871	1871	0
483	20240109	121700	112100339	1871	1871	1871	1871	0
484	20240109	121600	112100339	1871	1871	1871	1871	0
485	20240109	121500	112100339	1871	1871	1871	1871	0
486	20240109	121400	112100339	1871	1871	1871	1871	0
487	20240109	121300	112100339	1871	1871	1871	1871	0
488	20240109	121200	112100339	1871	1871	1871	1871	0
489	20240109	121100	112100339	1871	1871	1871	1871	96
490	20240109	121000	111920723	1870	1877	1877	1870	115
491	20240109	120900	111705558	1873	1877	1877	1873	522
492	20240109	120800	110727312	1874	1874	1874	1874	0
493	20240109	120700	110727312	1874	1874	1874	1874	0
494	20240109	120600	110727312	1874	1874	1874	1874	0
495	20240109	120500	110727312	1874	1874	1874	1874	0
496	20240109	120400	110727312	1874	1874	1874	1874	0
497	20240109	120300	110727312	1874	1874	1874	1874	0
498	20240109	120200	110727312	1874	1874	1874	1874	12
499	20240109	120100	110704824	1875	1877	1877	1875	584
500	20240109	120000	109609700	1894	1894	1894	1894	0
501	20240109	115900	109609700	1894	1894	1894	1894	0
502	20240109	115800	109609700	1894	1894	1894	1894	0
503	20240109	115700	109609700	1894	1894	1894	1894	0
504	20240109	115600	109609700	1894	1894	1894	1894	0
505	20240109	115500	109609700	1894	1894	1894	1894	0
506	20240109	115400	109609700	1894	1894	1894	1894	0
507	20240109	115300	109609700	1894	1894	1894	1894	0
508	20240109	115200	109609700	1894	1894	1894	1894	1
509	20240109	115100	109607806	1877	1877	1877	1877	8
510	20240109	115000	109592790	1877	1877	1877	1877	1
511	20240109	114900	109590913	1877	1877	1877	1877	1
512	20240109	114800	109589036	1877	1877	1877	1877	2
513	20240109	114700	109585282	1868	1868	1868	1868	1
514	20240109	114600	109583414	1864	1868	1868	1864	114
515	20240109	114500	109370854	1868	1868	1868	1868	1
516	20240109	114400	109368986	1868	1868	1868	1868	2
517	20240109	114300	109365250	1868	1877	1877	1868	21
518	20240109	114200	109326013	1877	1877	1877	1877	1
519	20240109	114100	109324136	1877	1877	1877	1877	1
520	20240109	114000	109322259	1877	1877	1877	1877	156
521	20240109	113900	109029447	1877	1877	1877	1877	1
522	20240109	113800	109027570	1877	1877	1877	1877	1
523	20240109	113700	109025693	1877	1877	1877	1877	1
524	20240109	113600	109023816	1877	1877	1877	1877	92
525	20240109	113500	108851132	1877	1877	1877	1877	1
526	20240109	113400	108849255	1877	1877	1877	1877	1
527	20240109	113300	108847378	1877	1877	1877	1877	1
528	20240109	113200	108845501	1877	1877	1877	1877	12
529	20240109	113100	108822977	1877	1877	1877	1877	1
530	20240109	113000	108821100	1877	1877	1877	1877	1
531	20240109	112900	108819223	1877	1877	1877	1877	11
532	20240109	112800	108798576	1877	1877	1877	1877	2
533	20240109	112700	108794822	1865	1877	1877	1865	801
534	20240109	112600	107300945	1877	1877	1877	1877	1
535	20240109	112500	107299068	1877	1877	1877	1877	1
536	20240109	112400	107297191	1877	1877	1877	1877	543
537	20240109	112300	106277980	1877	1877	1877	1877	1
538	20240109	112200	106276103	1877	1877	1877	1877	1
539	20240109	112100	106274226	1877	1877	1877	1877	2
540	20240109	112000	106270472	1877	1877	1877	1863	134
541	20240109	111900	106019318	1877	1877	1877	1877	1
542	20240109	111800	106017441	1877	1877	1877	1877	1
543	20240109	111700	106015564	1876	1876	1876	1876	26
544	20240109	111600	105966788	1876	1876	1876	1876	1
545	20240109	111500	105964912	1876	1876	1876	1876	1
546	20240109	111400	105963036	1877	1877	1877	1877	1
547	20240109	111300	105961159	1877	1877	1877	1877	2
548	20240109	111200	105957405	1877	1877	1877	1877	1
549	20240109	111100	105955528	1877	1877	1877	1877	107
550	20240109	111000	105754689	1877	1877	1877	1877	1
551	20240109	110900	105752812	1877	1877	1877	1877	2
552	20240109	110800	105749058	1877	1877	1877	1877	1
553	20240109	110700	105747181	1877	1877	1877	1877	1
554	20240109	110600	105745304	1877	1877	1877	1877	1
555	20240109	110500	105743427	1877	1877	1877	1861	1928
556	20240109	110400	102149869	1877	1877	1877	1877	1
557	20240109	110300	102147992	1877	1877	1877	1877	14
558	20240109	110200	102121714	1877	1877	1877	1877	1
559	20240109	110100	102119837	1877	1877	1877	1877	2
560	20240109	110000	102116083	1877	1877	1877	1877	1
561	20240109	105900	102114206	1877	1877	1877	1877	1
562	20240109	105800	102112329	1876	1876	1876	1876	430
563	20240109	105700	101305649	1870	1876	1876	1870	83
564	20240109	105600	101150329	1876	1876	1876	1876	1
565	20240109	105500	101148453	1876	1876	1876	1876	1
566	20240109	105400	101146577	1876	1876	1876	1876	1
567	20240109	105300	101144701	1872	1876	1876	1872	46
568	20240109	105200	101058449	1876	1876	1876	1876	1
569	20240109	105100	101056573	1876	1876	1876	1876	1
570	20240109	105000	101054697	1877	1877	1877	1877	1
571	20240109	104900	101052820	1877	1877	1877	1877	2
572	20240109	104800	101049066	1877	1877	1877	1877	1
573	20240109	104700	101047189	1870	1877	1877	1870	11
574	20240109	104600	101026612	1877	1877	1877	1877	11
575	20240109	104500	101005965	1876	1876	1876	1871	45
576	20240109	104400	100921745	1871	1877	1877	1871	6
577	20240109	104300	100910513	1877	1877	1877	1877	1
578	20240109	104200	100908636	1877	1877	1877	1877	6
579	20240109	104100	100897374	1877	1877	1877	1877	2
580	20240109	104000	100893620	1877	1877	1877	1877	1
581	20240109	103900	100891743	1877	1877	1877	1877	1
582	20240109	103800	100889866	1877	1877	1877	1877	101
583	20240109	103700	100700289	1877	1877	1877	1872	1529
584	20240109	103600	97831514	1877	1877	1877	1877	626
585	20240109	103500	96656512	1877	1877	1877	1877	538
586	20240109	103400	95646686	1877	1877	1877	1877	202
587	20240109	103300	95267532	1877	1877	1877	1877	1
588	20240109	103200	95265655	1877	1877	1877	1877	27
589	20240109	103100	95214976	1877	1880	1880	1877	8606
590	20240109	103000	79054641	1880	1891	1891	1880	10000
591	20240109	102900	60212467	1891	1891	1891	1891	554
592	20240109	102800	59164853	1891	1891	1891	1891	0
593	20240109	102700	59164853	1891	1891	1891	1891	0
594	20240109	102600	59164853	1891	1891	1891	1891	0
595	20240109	102500	59164853	1891	1891	1891	1891	0
596	20240109	102400	59164853	1891	1891	1891	1891	0
597	20240109	102300	59164853	1891	1891	1891	1891	106
598	20240109	102200	58964407	1881	1881	1881	1881	0
599	20240109	102100	58964407	1881	1881	1881	1881	0
600	20240109	102000	58964407	1881	1881	1881	1881	0
601	20240109	101900	58964407	1881	1881	1881	1881	0
602	20240109	101800	58964407	1881	1881	1881	1881	73
603	20240109	101700	58827094	1880	1880	1880	1880	0
604	20240109	101600	58827094	1880	1880	1880	1880	0
605	20240109	101500	58827094	1880	1882	1882	1880	200
606	20240109	101400	58450876	1881	1881	1881	1881	0
607	20240109	101300	58450876	1881	1881	1881	1881	0
608	20240109	101200	58450876	1881	1881	1881	1881	1384
609	20240109	101100	55847572	1881	1881	1881	1881	0
610	20240109	101000	55847572	1881	1892	1892	1881	1100
611	20240109	100900	53768572	1892	1892	1892	1892	501
612	20240109	100800	52820680	1892	1892	1892	1892	1000
613	20240109	100700	50928680	1892	1892	1892	1892	500
614	20240109	100600	49982680	1892	1892	1892	1892	0
615	20240109	100500	49982680	1892	1892	1892	1892	0
616	20240109	100400	49982680	1892	1892	1892	1892	0
617	20240109	100300	49982680	1892	1892	1892	1892	0
618	20240109	100200	49982680	1892	1892	1892	1892	0
619	20240109	100100	49982680	1892	1892	1892	1892	0
620	20240109	100000	49982680	1892	1892	1892	1892	0
621	20240109	095900	49982680	1892	1892	1892	1892	11
622	20240109	095800	49961868	1892	1892	1892	1892	26
623	20240109	095700	49912676	1893	1896	1896	1892	2340
624	20240109	095600	45483177	1917	1917	1917	1917	1
625	20240109	095500	45481260	1919	1919	1919	1919	0
626	20240109	095400	45481260	1919	1919	1919	1919	0
627	20240109	095300	45481260	1919	1919	1919	1919	0
628	20240109	095200	45481260	1919	1919	1919	1919	0
629	20240109	095100	45481260	1919	1919	1919	1919	0
630	20240109	095000	45481260	1919	1919	1919	1919	0
631	20240109	094900	45481260	1919	1919	1919	1919	0
632	20240109	094800	45481260	1919	1919	1919	1919	2
633	20240109	094700	45477422	1919	1919	1919	1919	4
634	20240109	094600	45469746	1919	1919	1919	1919	0
635	20240109	094500	45469746	1919	1919	1919	1919	1
636	20240109	094400	45467827	1920	1920	1920	1920	0
637	20240109	094300	45467827	1920	1920	1920	1920	0
638	20240109	094200	45467827	1920	1904	1920	1898	14
639	20240109	094100	45441164	1904	1904	1904	1904	0
640	20240109	094000	45441164	1904	1904	1904	1904	500
641	20240109	093900	44489164	1920	1920	1920	1920	17
642	20240109	093800	44456524	1920	1920	1920	1920	7
643	20240109	093700	44443084	1920	1919	1920	1919	330
644	20240109	093600	43809539	1919	1919	1919	1919	39
645	20240109	093500	43734698	1919	1919	1919	1919	0
646	20240109	093400	43734698	1919	1919	1919	1919	0
647	20240109	093300	43734698	1919	1919	1919	1919	0
648	20240109	093200	43734698	1919	1919	1919	1919	0
649	20240109	093100	43734698	1919	1919	1919	1919	0
650	20240109	093000	43734698	1919	1919	1919	1919	160
651	20240109	092900	43427658	1893	1901	1901	1893	404
652	20240109	092800	42661054	1919	1919	1919	1919	0
653	20240109	092700	42661054	1919	1919	1919	1919	0
654	20240109	092600	42661054	1919	1919	1919	1919	0
655	20240109	092500	42661054	1919	1919	1919	1919	1
656	20240109	092400	42659135	1901	1901	1901	1901	0
657	20240109	092300	42659135	1901	1901	1901	1901	0
658	20240109	092200	42659135	1901	1901	1901	1901	0
659	20240109	092100	42659135	1901	1901	1901	1901	400
660	20240109	092000	41898735	1904	1904	1904	1904	880
661	20240109	091900	40223215	1914	1914	1914	1914	0
662	20240109	091800	40223215	1914	1914	1914	1914	0
663	20240109	091700	40223215	1914	1913	1914	1913	130
664	20240109	091600	39974445	1914	1914	1914	1914	0
665	20240109	091500	39974445	1914	1914	1914	1914	26
666	20240109	091400	39924681	1920	1920	1920	1920	0
667	20240109	091300	39924681	1920	1920	1920	1920	0
668	20240109	091200	39924681	1920	1919	1920	1919	1500
669	20240109	091100	37044783	1920	1920	1920	1920	0
670	20240109	091000	37044783	1920	1920	1920	1920	1228
671	20240109	090900	34687023	1920	1905	1920	1905	6516
672	20240109	090800	22252051	1900	1900	1900	1900	0
673	20240109	090700	22252051	1900	1922	1925	1900	2528
674	20240109	090600	17441288	1908	1908	1908	1908	550
675	20240109	090500	16391888	1925	1908	1925	1908	1804
676	20240109	090400	12948575	1907	1908	1908	1907	96
677	20240109	090300	12765457	1879	1879	1879	1879	493
678	20240109	090200	11839110	1879	1879	1879	1879	0
679	20240109	090100	11839110	1879	1913	1913	1879	542
680	20240109	090000	10817649	1894	1877	1894	1877	5721