KissMeData/154040/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202800	67175462	1874	1874	1874	1874	355
3	20240108	202700	67175462	1874	1874	1874	1874	0
4	20240108	202600	67175462	1874	1874	1874	1874	0
5	20240108	202500	67175462	1874	1874	1874	1874	0
6	20240108	202400	67175462	1874	1874	1874	1874	0
7	20240108	202300	67175462	1874	1874	1874	1874	0
8	20240108	202200	67175462	1874	1874	1874	1874	0
9	20240108	202100	67175462	1874	1874	1874	1874	0
10	20240108	202000	67175462	1874	1874	1874	1874	0
11	20240108	201900	67175462	1874	1874	1874	1874	0
12	20240108	201800	67175462	1874	1874	1874	1874	0
13	20240108	201700	67175462	1874	1874	1874	1874	0
14	20240108	201600	67175462	1874	1874	1874	1874	0
15	20240108	201500	67175462	1874	1874	1874	1874	0
16	20240108	201400	67175462	1874	1874	1874	1874	0
17	20240108	201300	67175462	1874	1874	1874	1874	0
18	20240108	201200	67175462	1874	1874	1874	1874	0
19	20240108	201100	67175462	1874	1874	1874	1874	0
20	20240108	201000	67175462	1874	1874	1874	1874	0
21	20240108	200900	67175462	1874	1874	1874	1874	0
22	20240108	200800	67175462	1874	1874	1874	1874	0
23	20240108	200700	67175462	1874	1874	1874	1874	0
24	20240108	200600	67175462	1874	1874	1874	1874	0
25	20240108	200500	67175462	1874	1874	1874	1874	0
26	20240108	200400	67175462	1874	1874	1874	1874	0
27	20240108	200300	67175462	1874	1874	1874	1874	0
28	20240108	200200	67175462	1874	1874	1874	1874	0
29	20240108	200100	67175462	1874	1874	1874	1874	0
30	20240108	200000	67175462	1874	1874	1874	1874	0
31	20240108	195900	67175462	1874	1874	1874	1874	0
32	20240108	195800	67175462	1874	1874	1874	1874	355
33	20240108	195700	67175462	1874	1874	1874	1874	0
34	20240108	195600	67175462	1874	1874	1874	1874	0
35	20240108	195500	67175462	1874	1874	1874	1874	0
36	20240108	195400	67175462	1874	1874	1874	1874	0
37	20240108	195300	67175462	1874	1874	1874	1874	0
38	20240108	195200	67175462	1874	1874	1874	1874	0
39	20240108	195100	67175462	1874	1874	1874	1874	0
40	20240108	195000	67175462	1874	1874	1874	1874	0
41	20240108	194900	67175462	1874	1874	1874	1874	0
42	20240108	194800	67175462	1874	1874	1874	1874	0
43	20240108	194700	67175462	1874	1874	1874	1874	0
44	20240108	194600	67175462	1874	1874	1874	1874	0
45	20240108	194500	67175462	1874	1874	1874	1874	0
46	20240108	194400	67175462	1874	1874	1874	1874	0
47	20240108	194300	67175462	1874	1874	1874	1874	0
48	20240108	194200	67175462	1874	1874	1874	1874	0
49	20240108	194100	67175462	1874	1874	1874	1874	0
50	20240108	194000	67175462	1874	1874	1874	1874	0
51	20240108	193900	67175462	1874	1874	1874	1874	0
52	20240108	193800	67175462	1874	1874	1874	1874	0
53	20240108	193700	67175462	1874	1874	1874	1874	0
54	20240108	193600	67175462	1874	1874	1874	1874	0
55	20240108	193500	67175462	1874	1874	1874	1874	0
56	20240108	193400	67175462	1874	1874	1874	1874	0
57	20240108	193300	67175462	1874	1874	1874	1874	0
58	20240108	193200	67175462	1874	1874	1874	1874	0
59	20240108	193100	67175462	1874	1874	1874	1874	0
60	20240108	193000	67175462	1874	1874	1874	1874	0
61	20240108	192900	67175462	1874	1874	1874	1874	0
62	20240108	192800	67175462	1874	1874	1874	1874	355
63	20240108	192700	67175462	1874	1874	1874	1874	0
64	20240108	192600	67175462	1874	1874	1874	1874	0
65	20240108	192500	67175462	1874	1874	1874	1874	0
66	20240108	192400	67175462	1874	1874	1874	1874	0
67	20240108	192300	67175462	1874	1874	1874	1874	0
68	20240108	192200	67175462	1874	1874	1874	1874	0
69	20240108	192100	67175462	1874	1874	1874	1874	0
70	20240108	192000	67175462	1874	1874	1874	1874	0
71	20240108	191900	67175462	1874	1874	1874	1874	0
72	20240108	191800	67175462	1874	1874	1874	1874	0
73	20240108	191700	67175462	1874	1874	1874	1874	0
74	20240108	191600	67175462	1874	1874	1874	1874	0
75	20240108	191500	67175462	1874	1874	1874	1874	0
76	20240108	191400	67175462	1874	1874	1874	1874	0
77	20240108	191300	67175462	1874	1874	1874	1874	0
78	20240108	191200	67175462	1874	1874	1874	1874	0
79	20240108	191100	67175462	1874	1874	1874	1874	0
80	20240108	191000	67175462	1874	1874	1874	1874	0
81	20240108	190900	67175462	1874	1874	1874	1874	0
82	20240108	190800	67175462	1874	1874	1874	1874	0
83	20240108	190700	67175462	1874	1874	1874	1874	0
84	20240108	190600	67175462	1874	1874	1874	1874	0
85	20240108	190500	67175462	1874	1874	1874	1874	0
86	20240108	190400	67175462	1874	1874	1874	1874	0
87	20240108	190300	67175462	1874	1874	1874	1874	0
88	20240108	190200	67175462	1874	1874	1874	1874	0
89	20240108	190100	67175462	1874	1874	1874	1874	0
90	20240108	190000	67175462	1874	1874	1874	1874	0
91	20240108	185900	67175462	1874	1874	1874	1874	0
92	20240108	185800	67175462	1874	1874	1874	1874	355
93	20240108	185700	67175462	1874	1874	1874	1874	0
94	20240108	185600	67175462	1874	1874	1874	1874	0
95	20240108	185500	67175462	1874	1874	1874	1874	0
96	20240108	185400	67175462	1874	1874	1874	1874	0
97	20240108	185300	67175462	1874	1874	1874	1874	0
98	20240108	185200	67175462	1874	1874	1874	1874	0
99	20240108	185100	67175462	1874	1874	1874	1874	0
100	20240108	185000	67175462	1874	1874	1874	1874	0
101	20240108	184900	67175462	1874	1874	1874	1874	0
102	20240108	184800	67175462	1874	1874	1874	1874	0
103	20240108	184700	67175462	1874	1874	1874	1874	0
104	20240108	184600	67175462	1874	1874	1874	1874	0
105	20240108	184500	67175462	1874	1874	1874	1874	0
106	20240108	184400	67175462	1874	1874	1874	1874	0
107	20240108	184300	67175462	1874	1874	1874	1874	0
108	20240108	184200	67175462	1874	1874	1874	1874	0
109	20240108	184100	67175462	1874	1874	1874	1874	0
110	20240108	184000	67175462	1874	1874	1874	1874	0
111	20240108	183900	67175462	1874	1874	1874	1874	0
112	20240108	183800	67175462	1874	1874	1874	1874	0
113	20240108	183700	67175462	1874	1874	1874	1874	0
114	20240108	183600	67175462	1874	1874	1874	1874	0
115	20240108	183500	67175462	1874	1874	1874	1874	0
116	20240108	183400	67175462	1874	1874	1874	1874	0
117	20240108	183300	67175462	1874	1874	1874	1874	0
118	20240108	183200	67175462	1874	1874	1874	1874	0
119	20240108	183100	67175462	1874	1874	1874	1874	0
120	20240108	183000	67175462	1874	1874	1874	1874	0
121	20240108	182900	67175462	1874	1874	1874	1874	0
122	20240108	182800	67175462	1874	1874	1874	1874	355
123	20240108	182700	67175462	1874	1874	1874	1874	0
124	20240108	182600	67175462	1874	1874	1874	1874	0
125	20240108	182500	67175462	1874	1874	1874	1874	0
126	20240108	182400	67175462	1874	1874	1874	1874	0
127	20240108	182300	67175462	1874	1874	1874	1874	0
128	20240108	182200	67175462	1874	1874	1874	1874	0
129	20240108	182100	67175462	1874	1874	1874	1874	0
130	20240108	182000	67175462	1874	1874	1874	1874	0
131	20240108	181900	67175462	1874	1874	1874	1874	0
132	20240108	181800	67175462	1874	1874	1874	1874	0
133	20240108	181700	67175462	1874	1874	1874	1874	0
134	20240108	181600	67175462	1874	1874	1874	1874	0
135	20240108	181500	67175462	1874	1874	1874	1874	0
136	20240108	181400	67175462	1874	1874	1874	1874	0
137	20240108	181300	67175462	1874	1874	1874	1874	0
138	20240108	181200	67175462	1874	1874	1874	1874	0
139	20240108	181100	67175462	1874	1874	1874	1874	0
140	20240108	181000	67175462	1874	1874	1874	1874	0
141	20240108	180900	67175462	1874	1874	1874	1874	0
142	20240108	180800	67175462	1874	1874	1874	1874	0
143	20240108	180700	67175462	1874	1874	1874	1874	0
144	20240108	180600	67175462	1874	1874	1874	1874	0
145	20240108	180500	67175462	1874	1874	1874	1874	0
146	20240108	180400	67175462	1874	1874	1874	1874	0
147	20240108	180300	67175462	1874	1874	1874	1874	0
148	20240108	180200	67175462	1874	1874	1874	1874	0
149	20240108	180100	67175462	1874	1874	1874	1874	0
150	20240108	180000	67175462	1874	1874	1874	1874	0
151	20240108	175900	67175462	1874	1874	1874	1874	0
152	20240108	175800	67175462	1874	1874	1874	1874	355
153	20240108	175700	67175462	1874	1874	1874	1874	0
154	20240108	175600	67175462	1874	1874	1874	1874	0
155	20240108	175500	67175462	1874	1874	1874	1874	0
156	20240108	175400	67175462	1874	1874	1874	1874	0
157	20240108	175300	67175462	1874	1874	1874	1874	0
158	20240108	175200	67175462	1874	1874	1874	1874	0
159	20240108	175100	67175462	1874	1874	1874	1874	0
160	20240108	175000	67175462	1874	1874	1874	1874	0
161	20240108	174900	67175462	1874	1874	1874	1874	0
162	20240108	174800	67175462	1874	1874	1874	1874	0
163	20240108	174700	67175462	1874	1874	1874	1874	0
164	20240108	174600	67175462	1874	1874	1874	1874	0
165	20240108	174500	67175462	1874	1874	1874	1874	0
166	20240108	174400	67175462	1874	1874	1874	1874	0
167	20240108	174300	67175462	1874	1874	1874	1874	0
168	20240108	174200	67175462	1874	1874	1874	1874	0
169	20240108	174100	67175462	1874	1874	1874	1874	0
170	20240108	174000	67175462	1874	1874	1874	1874	0
171	20240108	173900	67175462	1874	1874	1874	1874	0
172	20240108	173800	67175462	1874	1874	1874	1874	0
173	20240108	173700	67175462	1874	1874	1874	1874	0
174	20240108	173600	67175462	1874	1874	1874	1874	0
175	20240108	173500	67175462	1874	1874	1874	1874	0
176	20240108	173400	67175462	1874	1874	1874	1874	0
177	20240108	173300	67175462	1874	1874	1874	1874	0
178	20240108	173200	67175462	1874	1874	1874	1874	0
179	20240108	173100	67175462	1874	1874	1874	1874	0
180	20240108	173000	67175462	1874	1874	1874	1874	0
181	20240108	172900	67175462	1874	1874	1874	1874	0
182	20240108	172800	67175462	1874	1874	1874	1874	355
183	20240108	172700	67175462	1874	1874	1874	1874	0
184	20240108	172600	67175462	1874	1874	1874	1874	0
185	20240108	172500	67175462	1874	1874	1874	1874	0
186	20240108	172400	67175462	1874	1874	1874	1874	0
187	20240108	172300	67175462	1874	1874	1874	1874	0
188	20240108	172200	67175462	1874	1874	1874	1874	0
189	20240108	172100	67175462	1874	1874	1874	1874	0
190	20240108	172000	67175462	1874	1874	1874	1874	0
191	20240108	171900	67175462	1874	1874	1874	1874	0
192	20240108	171800	67175462	1874	1874	1874	1874	0
193	20240108	171700	67175462	1874	1874	1874	1874	0
194	20240108	171600	67175462	1874	1874	1874	1874	0
195	20240108	171500	67175462	1874	1874	1874	1874	0
196	20240108	171400	67175462	1874	1874	1874	1874	0
197	20240108	171300	67175462	1874	1874	1874	1874	0
198	20240108	171200	67175462	1874	1874	1874	1874	0
199	20240108	171100	67175462	1874	1874	1874	1874	0
200	20240108	171000	67175462	1874	1874	1874	1874	0
201	20240108	170900	67175462	1874	1874	1874	1874	0
202	20240108	170800	67175462	1874	1874	1874	1874	0
203	20240108	170700	67175462	1874	1874	1874	1874	0
204	20240108	170600	67175462	1874	1874	1874	1874	0
205	20240108	170500	67175462	1874	1874	1874	1874	0
206	20240108	170400	67175462	1874	1874	1874	1874	0
207	20240108	170300	67175462	1874	1874	1874	1874	0
208	20240108	170200	67175462	1874	1874	1874	1874	0
209	20240108	170100	67175462	1874	1874	1874	1874	0
210	20240108	170000	67175462	1874	1874	1874	1874	0
211	20240108	165900	67175462	1874	1874	1874	1874	0
212	20240108	165800	67175462	1874	1874	1874	1874	355
213	20240108	165700	67175462	1874	1874	1874	1874	0
214	20240108	165600	67175462	1874	1874	1874	1874	0
215	20240108	165500	67175462	1874	1874	1874	1874	0
216	20240108	165400	67175462	1874	1874	1874	1874	0
217	20240108	165300	67175462	1874	1874	1874	1874	0
218	20240108	165200	67175462	1874	1874	1874	1874	0
219	20240108	165100	67175462	1874	1874	1874	1874	0
220	20240108	165000	67175462	1874	1874	1874	1874	0
221	20240108	164900	67175462	1874	1874	1874	1874	0
222	20240108	164800	67175462	1874	1874	1874	1874	0
223	20240108	164700	67175462	1874	1874	1874	1874	0
224	20240108	164600	67175462	1874	1874	1874	1874	0
225	20240108	164500	67175462	1874	1874	1874	1874	0
226	20240108	164400	67175462	1874	1874	1874	1874	0
227	20240108	164300	67175462	1874	1874	1874	1874	0
228	20240108	164200	67175462	1874	1874	1874	1874	0
229	20240108	164100	67175462	1874	1874	1874	1874	0
230	20240108	164000	67175462	1874	1874	1874	1874	0
231	20240108	163900	67175462	1874	1874	1874	1874	0
232	20240108	163800	67175462	1874	1874	1874	1874	0
233	20240108	163700	67175462	1874	1874	1874	1874	0
234	20240108	163600	67175462	1874	1874	1874	1874	0
235	20240108	163500	67175462	1874	1874	1874	1874	0
236	20240108	163400	67175462	1874	1874	1874	1874	0
237	20240108	163300	67175462	1874	1874	1874	1874	0
238	20240108	163200	67175462	1874	1874	1874	1874	0
239	20240108	163100	67175462	1874	1874	1874	1874	0
240	20240108	163000	67175462	1874	1874	1874	1874	0
241	20240108	162900	67175462	1874	1874	1874	1874	0
242	20240108	162800	67175462	1874	1874	1874	1874	355
243	20240108	162700	67175462	1874	1874	1874	1874	0
244	20240108	162600	67175462	1874	1874	1874	1874	0
245	20240108	162500	67175462	1874	1874	1874	1874	0
246	20240108	162400	67175462	1874	1874	1874	1874	0
247	20240108	162300	67175462	1874	1874	1874	1874	0
248	20240108	162200	67175462	1874	1874	1874	1874	0
249	20240108	162100	67175462	1874	1874	1874	1874	0
250	20240108	162000	67175462	1874	1874	1874	1874	0
251	20240108	161900	67175462	1874	1874	1874	1874	0
252	20240108	161800	67175462	1874	1874	1874	1874	0
253	20240108	161700	67175462	1874	1874	1874	1874	0
254	20240108	161600	67175462	1874	1874	1874	1874	0
255	20240108	161500	67175462	1874	1874	1874	1874	0
256	20240108	161400	67175462	1874	1874	1874	1874	0
257	20240108	161300	67175462	1874	1874	1874	1874	0
258	20240108	161200	67175462	1874	1874	1874	1874	0
259	20240108	161100	67175462	1874	1874	1874	1874	0
260	20240108	161000	67175462	1874	1874	1874	1874	0
261	20240108	160900	67175462	1874	1874	1874	1874	0
262	20240108	160800	67175462	1874	1874	1874	1874	0
263	20240108	160700	67175462	1874	1874	1874	1874	0
264	20240108	160600	67175462	1874	1874	1874	1874	0
265	20240108	160500	67175462	1874	1874	1874	1874	0
266	20240108	160400	67175462	1874	1874	1874	1874	0
267	20240108	160300	67175462	1874	1874	1874	1874	0
268	20240108	160200	67175462	1874	1874	1874	1874	0
269	20240108	160100	67175462	1874	1874	1874	1874	0
270	20240108	160000	67175462	1874	1874	1874	1874	0
271	20240108	155900	67175462	1874	1874	1874	1874	0
272	20240108	155800	67175462	1874	1874	1874	1874	355
273	20240108	155700	67175462	1874	1874	1874	1874	0
274	20240108	155600	67175462	1874	1874	1874	1874	0
275	20240108	155500	67175462	1874	1874	1874	1874	0
276	20240108	155400	67175462	1874	1874	1874	1874	0
277	20240108	155300	67175462	1874	1874	1874	1874	0
278	20240108	155200	67175462	1874	1874	1874	1874	0
279	20240108	155100	67175462	1874	1874	1874	1874	0
280	20240108	155000	67175462	1874	1874	1874	1874	0
281	20240108	154900	67175462	1874	1874	1874	1874	0
282	20240108	154800	67175462	1874	1874	1874	1874	0
283	20240108	154700	67175462	1874	1874	1874	1874	0
284	20240108	154600	67175462	1874	1874	1874	1874	0
285	20240108	154500	67175462	1874	1874	1874	1874	0
286	20240108	154400	67175462	1874	1874	1874	1874	0
287	20240108	154300	67175462	1874	1874	1874	1874	0
288	20240108	154200	67175462	1874	1874	1874	1874	0
289	20240108	154100	67175462	1874	1874	1874	1874	0
290	20240108	154000	67175462	1874	1874	1874	1874	0
291	20240108	153900	67175462	1874	1874	1874	1874	0
292	20240108	153800	67175462	1874	1874	1874	1874	0
293	20240108	153700	67175462	1874	1874	1874	1874	0
294	20240108	153600	67175462	1874	1874	1874	1874	0
295	20240108	153500	67175462	1874	1874	1874	1874	0
296	20240108	153400	67175462	1874	1874	1874	1874	0
297	20240108	153300	67175462	1874	1874	1874	1874	0
298	20240108	153200	67175462	1874	1874	1874	1874	0
299	20240108	153100	67175462	1874	1874	1874	1874	0
300	20240108	153000	67175462	1874	1874	1874	1874	355
301	20240108	152900	66510192	1874	1874	1874	1874	0
302	20240108	152800	66510192	1874	1874	1874	1874	0
303	20240108	152700	66510192	1874	1874	1874	1874	0
304	20240108	152600	66510192	1874	1874	1874	1874	0
305	20240108	152500	66510192	1874	1874	1874	1874	0
306	20240108	152400	66510192	1874	1874	1874	1874	0
307	20240108	152300	66510192	1874	1874	1874	1874	0
308	20240108	152200	66510192	1874	1874	1874	1874	0
309	20240108	152100	66510192	1874	1874	1874	1874	0
310	20240108	152000	66510192	1874	1874	1874	1874	0
311	20240108	151900	66510192	1874	1874	1874	1874	33
312	20240108	151800	66448350	1874	1874	1874	1874	0
313	20240108	151700	66448350	1874	1874	1874	1874	0
314	20240108	151600	66448350	1874	1874	1874	1874	53
315	20240108	151500	66349028	1875	1875	1875	1875	0
316	20240108	151400	66349028	1875	1869	1875	1869	735
317	20240108	151300	64973907	1869	1868	1869	1868	2
318	20240108	151200	64970170	1858	1858	1858	1858	96
319	20240108	151100	64791802	1870	1870	1870	1870	1
320	20240108	151000	64789932	1856	1862	1870	1856	38
321	20240108	150900	64719268	1862	1859	1862	1859	4
322	20240108	150800	64711826	1858	1857	1858	1857	2
323	20240108	150700	64708111	1856	1854	1856	1854	333
324	20240108	150600	64090517	1854	1854	1854	1854	100
325	20240108	150500	63905117	1854	1854	1854	1854	321
326	20240108	150400	63309983	1855	1855	1855	1855	0
327	20240108	150300	63309983	1855	1851	1855	1851	4
328	20240108	150200	63302570	1851	1850	1851	1850	2
329	20240108	150100	63298869	1850	1850	1850	1850	0
330	20240108	150000	63298869	1850	1850	1850	1850	0
331	20240108	145900	63298869	1850	1850	1850	1850	0
332	20240108	145800	63298869	1850	1850	1850	1850	467
333	20240108	145700	62434919	1849	1849	1849	1849	4
334	20240108	145600	62427523	1848	1848	1848	1848	0
335	20240108	145500	62427523	1848	1848	1848	1848	20
336	20240108	145400	62390563	1848	1848	1848	1848	0
337	20240108	145300	62390563	1848	1848	1848	1848	0
338	20240108	145200	62390563	1848	1848	1848	1848	2
339	20240108	145100	62386867	1848	1848	1848	1848	0
340	20240108	145000	62386867	1848	1848	1848	1848	271
341	20240108	144900	61886059	1846	1846	1846	1846	0
342	20240108	144800	61886059	1846	1846	1846	1846	0
343	20240108	144700	61886059	1846	1846	1846	1846	0
344	20240108	144600	61886059	1846	1846	1846	1846	0
345	20240108	144500	61886059	1846	1846	1846	1846	0
346	20240108	144400	61886059	1846	1846	1846	1846	0
347	20240108	144300	61886059	1846	1846	1846	1846	0
348	20240108	144200	61886059	1846	1846	1846	1846	0
349	20240108	144100	61886059	1846	1846	1846	1846	0
350	20240108	144000	61886059	1846	1846	1846	1846	849
351	20240108	143900	60318805	1846	1846	1846	1846	1096
352	20240108	143800	58295589	1846	1846	1846	1846	0
353	20240108	143700	58295589	1846	1846	1846	1846	0
354	20240108	143600	58295589	1846	1846	1846	1846	0
355	20240108	143500	58295589	1846	1845	1846	1845	644
356	20240108	143400	57107089	1846	1846	1846	1846	248
357	20240108	143300	56649281	1848	1848	1848	1848	0
358	20240108	143200	56649281	1848	1848	1848	1848	0
359	20240108	143100	56649281	1848	1848	1848	1848	0
360	20240108	143000	56649281	1848	1848	1848	1848	0
361	20240108	142900	56649281	1848	1848	1848	1848	0
362	20240108	142800	56649281	1848	1848	1848	1848	0
363	20240108	142700	56649281	1848	1848	1848	1848	0
364	20240108	142600	56649281	1848	1848	1848	1848	0
365	20240108	142500	56649281	1848	1848	1848	1848	0
366	20240108	142400	56649281	1848	1848	1848	1848	0
367	20240108	142300	56649281	1848	1848	1848	1848	0
368	20240108	142200	56649281	1848	1848	1848	1848	0
369	20240108	142100	56649281	1848	1848	1848	1848	0
370	20240108	142000	56649281	1848	1848	1848	1848	0
371	20240108	141900	56649281	1848	1848	1848	1848	0
372	20240108	141800	56649281	1848	1848	1848	1848	0
373	20240108	141700	56649281	1848	1848	1848	1848	0
374	20240108	141600	56649281	1848	1848	1848	1848	0
375	20240108	141500	56649281	1848	1848	1848	1848	0
376	20240108	141400	56649281	1848	1848	1848	1848	0
377	20240108	141300	56649281	1848	1848	1848	1848	0
378	20240108	141200	56649281	1848	1848	1848	1848	0
379	20240108	141100	56649281	1848	1848	1848	1848	0
380	20240108	141000	56649281	1848	1848	1848	1848	0
381	20240108	140900	56649281	1848	1848	1848	1848	0
382	20240108	140800	56649281	1848	1848	1848	1848	0
383	20240108	140700	56649281	1848	1848	1848	1848	0
384	20240108	140600	56649281	1848	1848	1848	1848	0
385	20240108	140500	56649281	1848	1848	1848	1848	0
386	20240108	140400	56649281	1848	1848	1848	1848	0
387	20240108	140300	56649281	1848	1848	1848	1848	0
388	20240108	140200	56649281	1848	1848	1848	1848	0
389	20240108	140100	56649281	1848	1848	1848	1848	0
390	20240108	140000	56649281	1848	1848	1848	1848	0
391	20240108	135900	56649281	1848	1848	1848	1848	0
392	20240108	135800	56649281	1848	1848	1848	1848	0
393	20240108	135700	56649281	1848	1848	1848	1848	0
394	20240108	135600	56649281	1848	1848	1848	1848	0
395	20240108	135500	56649281	1848	1848	1848	1848	0
396	20240108	135400	56649281	1848	1848	1848	1848	0
397	20240108	135300	56649281	1848	1848	1848	1848	0
398	20240108	135200	56649281	1848	1848	1848	1848	0
399	20240108	135100	56649281	1848	1848	1848	1848	0
400	20240108	135000	56649281	1848	1848	1848	1848	0
401	20240108	134900	56649281	1848	1848	1848	1848	0
402	20240108	134800	56649281	1848	1848	1848	1848	0
403	20240108	134700	56649281	1848	1848	1848	1848	0
404	20240108	134600	56649281	1848	1848	1848	1848	1
405	20240108	134500	56647433	1843	1843	1843	1843	0
406	20240108	134400	56647433	1843	1843	1843	1843	0
407	20240108	134300	56647433	1843	1843	1843	1843	0
408	20240108	134200	56647433	1843	1843	1843	1843	1951
409	20240108	134100	53051740	1843	1843	1843	1843	17
410	20240108	134000	53020409	1843	1843	1843	1843	0
411	20240108	133900	53020409	1843	1843	1843	1843	0
412	20240108	133800	53020409	1843	1843	1843	1843	145
413	20240108	133700	52753174	1843	1843	1843	1843	0
414	20240108	133600	52753174	1843	1843	1843	1843	0
415	20240108	133500	52753174	1843	1843	1843	1843	0
416	20240108	133400	52753174	1843	1843	1843	1843	0
417	20240108	133300	52753174	1843	1843	1843	1843	0
418	20240108	133200	52753174	1843	1843	1843	1843	0
419	20240108	133100	52753174	1843	1843	1843	1843	0
420	20240108	133000	52753174	1843	1843	1843	1843	0
421	20240108	132900	52753174	1843	1843	1843	1843	0
422	20240108	132800	52753174	1843	1843	1843	1843	0
423	20240108	132700	52753174	1843	1843	1843	1843	627
424	20240108	132600	51597613	1843	1843	1843	1843	0
425	20240108	132500	51597613	1843	1843	1843	1843	5
426	20240108	132400	51588398	1843	1843	1843	1843	20
427	20240108	132300	51551538	1844	1844	1844	1844	0
428	20240108	132200	51551538	1844	1844	1844	1844	287
429	20240108	132100	51022310	1843	1843	1843	1843	0
430	20240108	132000	51022310	1843	1843	1843	1843	0
431	20240108	131900	51022310	1843	1843	1843	1843	0
432	20240108	131800	51022310	1843	1843	1843	1843	10
433	20240108	131700	51003880	1844	1844	1844	1844	0
434	20240108	131600	51003880	1844	1844	1844	1844	0
435	20240108	131500	51003880	1844	1844	1844	1844	0
436	20240108	131400	51003880	1844	1844	1844	1844	1
437	20240108	131300	51002036	1844	1844	1844	1844	0
438	20240108	131200	51002036	1844	1844	1844	1844	0
439	20240108	131100	51002036	1844	1845	1845	1844	2233
440	20240108	131000	46884352	1845	1847	1847	1845	2477
441	20240108	130900	42314278	1850	1850	1850	1850	0
442	20240108	130800	42314278	1850	1850	1850	1850	0
443	20240108	130700	42314278	1850	1850	1850	1850	0
444	20240108	130600	42314278	1850	1850	1850	1850	0
445	20240108	130500	42314278	1850	1850	1850	1850	0
446	20240108	130400	42314278	1850	1850	1850	1850	0
447	20240108	130300	42314278	1850	1850	1850	1850	0
448	20240108	130200	42314278	1850	1850	1850	1850	0
449	20240108	130100	42314278	1850	1850	1850	1850	0
450	20240108	130000	42314278	1850	1849	1850	1849	974
451	20240108	125900	40512383	1849	1849	1849	1849	0
452	20240108	125800	40512383	1849	1849	1849	1849	0
453	20240108	125700	40512383	1849	1849	1849	1849	97
454	20240108	125600	40333030	1849	1849	1849	1849	0
455	20240108	125500	40333030	1849	1849	1849	1849	100
456	20240108	125400	40148130	1850	1850	1850	1850	0
457	20240108	125300	40148130	1850	1850	1850	1850	0
458	20240108	125200	40148130	1850	1850	1850	1850	0
459	20240108	125100	40148130	1850	1850	1850	1850	0
460	20240108	125000	40148130	1850	1850	1850	1850	0
461	20240108	124900	40148130	1850	1850	1850	1850	0
462	20240108	124800	40148130	1850	1850	1850	1850	0
463	20240108	124700	40148130	1850	1850	1850	1850	0
464	20240108	124600	40148130	1850	1850	1850	1850	0
465	20240108	124500	40148130	1850	1850	1850	1850	0
466	20240108	124400	40148130	1850	1850	1850	1850	0
467	20240108	124300	40148130	1850	1850	1850	1850	0
468	20240108	124200	40148130	1850	1850	1850	1850	0
469	20240108	124100	40148130	1850	1850	1850	1850	0
470	20240108	124000	40148130	1850	1850	1850	1850	0
471	20240108	123900	40148130	1850	1850	1850	1850	0
472	20240108	123800	40148130	1850	1850	1850	1850	0
473	20240108	123700	40148130	1850	1850	1850	1850	0
474	20240108	123600	40148130	1850	1850	1850	1850	0
475	20240108	123500	40148130	1850	1850	1850	1850	0
476	20240108	123400	40148130	1850	1850	1850	1850	0
477	20240108	123300	40148130	1850	1850	1850	1850	0
478	20240108	123200	40148130	1850	1850	1850	1850	0
479	20240108	123100	40148130	1850	1850	1850	1850	1
480	20240108	123000	40146280	1850	1850	1850	1850	0
481	20240108	122900	40146280	1850	1850	1850	1850	0
482	20240108	122800	40146280	1850	1850	1850	1850	0
483	20240108	122700	40146280	1850	1850	1850	1850	0
484	20240108	122600	40146280	1850	1850	1850	1850	0
485	20240108	122500	40146280	1850	1850	1850	1850	1
486	20240108	122400	40144430	1848	1848	1848	1848	0
487	20240108	122300	40144430	1848	1848	1848	1848	0
488	20240108	122200	40144430	1848	1848	1848	1848	0
489	20240108	122100	40144430	1848	1848	1848	1848	0
490	20240108	122000	40144430	1848	1848	1848	1848	0
491	20240108	121900	40144430	1848	1848	1848	1848	0
492	20240108	121800	40144430	1848	1848	1848	1848	100
493	20240108	121700	39959630	1849	1849	1849	1849	100
494	20240108	121600	39774730	1850	1850	1850	1850	300
495	20240108	121500	39219730	1850	1850	1850	1850	0
496	20240108	121400	39219730	1850	1850	1850	1850	200
497	20240108	121300	38849730	1850	1850	1850	1850	0
498	20240108	121200	38849730	1850	1850	1850	1850	0
499	20240108	121100	38849730	1850	1850	1850	1850	0
500	20240108	121000	38849730	1850	1850	1850	1850	0
501	20240108	120900	38849730	1850	1850	1850	1850	0
502	20240108	120800	38849730	1850	1850	1850	1850	0
503	20240108	120700	38849730	1850	1850	1850	1850	0
504	20240108	120600	38849730	1850	1850	1850	1850	0
505	20240108	120500	38849730	1850	1850	1850	1850	0
506	20240108	120400	38849730	1850	1850	1850	1850	0
507	20240108	120300	38849730	1850	1850	1850	1850	0
508	20240108	120200	38849730	1850	1850	1850	1850	0
509	20240108	120100	38849730	1850	1850	1850	1850	57
510	20240108	120000	38744280	1850	1850	1850	1850	0
511	20240108	115900	38744280	1850	1850	1850	1850	0
512	20240108	115800	38744280	1850	1850	1850	1850	0
513	20240108	115700	38744280	1850	1850	1850	1850	0
514	20240108	115600	38744280	1850	1850	1850	1850	0
515	20240108	115500	38744280	1850	1850	1850	1850	0
516	20240108	115400	38744280	1850	1850	1850	1850	0
517	20240108	115300	38744280	1850	1850	1850	1850	0
518	20240108	115200	38744280	1850	1850	1850	1850	0
519	20240108	115100	38744280	1850	1850	1850	1850	0
520	20240108	115000	38744280	1850	1850	1850	1850	0
521	20240108	114900	38744280	1850	1850	1850	1850	0
522	20240108	114800	38744280	1850	1850	1850	1850	0
523	20240108	114700	38744280	1850	1850	1850	1850	0
524	20240108	114600	38744280	1850	1850	1850	1850	0
525	20240108	114500	38744280	1850	1850	1850	1850	0
526	20240108	114400	38744280	1850	1850	1850	1850	0
527	20240108	114300	38744280	1850	1850	1850	1850	0
528	20240108	114200	38744280	1850	1850	1850	1850	0
529	20240108	114100	38744280	1850	1850	1850	1850	0
530	20240108	114000	38744280	1850	1850	1850	1850	0
531	20240108	113900	38744280	1850	1850	1850	1850	0
532	20240108	113800	38744280	1850	1850	1850	1850	189
533	20240108	113700	38394630	1850	1850	1850	1850	0
534	20240108	113600	38394630	1850	1850	1850	1850	0
535	20240108	113500	38394630	1850	1850	1850	1850	0
536	20240108	113400	38394630	1850	1850	1850	1850	0
537	20240108	113300	38394630	1850	1849	1850	1849	852
538	20240108	113200	36818738	1850	1850	1850	1850	271
539	20240108	113100	36317388	1850	1850	1850	1850	0
540	20240108	113000	36317388	1850	1850	1850	1850	0
541	20240108	112900	36317388	1850	1850	1850	1850	0
542	20240108	112800	36317388	1850	1850	1850	1850	0
543	20240108	112700	36317388	1850	1850	1850	1850	0
544	20240108	112600	36317388	1850	1850	1850	1850	0
545	20240108	112500	36317388	1850	1850	1850	1850	0
546	20240108	112400	36317388	1850	1850	1850	1850	0
547	20240108	112300	36317388	1850	1850	1850	1850	0
548	20240108	112200	36317388	1850	1850	1850	1850	7
549	20240108	112100	36304438	1853	1853	1853	1853	0
550	20240108	112000	36304438	1853	1853	1853	1853	0
551	20240108	111900	36304438	1853	1853	1853	1853	0
552	20240108	111800	36304438	1853	1853	1853	1853	0
553	20240108	111700	36304438	1853	1853	1853	1853	0
554	20240108	111600	36304438	1853	1853	1853	1853	0
555	20240108	111500	36304438	1853	1853	1853	1853	0
556	20240108	111400	36304438	1853	1853	1853	1853	3
557	20240108	111300	36298879	1853	1853	1853	1853	0
558	20240108	111200	36298879	1853	1853	1853	1853	0
559	20240108	111100	36298879	1853	1853	1853	1853	0
560	20240108	111000	36298879	1853	1853	1853	1853	0
561	20240108	110900	36298879	1853	1853	1853	1853	2
562	20240108	110800	36295173	1853	1853	1853	1853	0
563	20240108	110700	36295173	1853	1853	1853	1853	0
564	20240108	110600	36295173	1853	1853	1853	1853	0
565	20240108	110500	36295173	1853	1853	1853	1853	0
566	20240108	110400	36295173	1853	1853	1853	1853	0
567	20240108	110300	36295173	1853	1853	1853	1853	0
568	20240108	110200	36295173	1853	1853	1853	1853	0
569	20240108	110100	36295173	1853	1853	1853	1853	0
570	20240108	110000	36295173	1853	1853	1853	1853	0
571	20240108	105900	36295173	1853	1853	1853	1853	10
572	20240108	105800	36276643	1855	1854	1855	1854	11
573	20240108	105700	36256248	1853	1853	1853	1853	63
574	20240108	105600	36139509	1853	1853	1853	1853	10
575	20240108	105500	36120979	1853	1849	1853	1849	810
576	20240108	105400	34623236	1849	1849	1849	1849	0
577	20240108	105300	34623236	1849	1849	1849	1849	0
578	20240108	105200	34623236	1849	1849	1849	1849	0
579	20240108	105100	34623236	1849	1849	1849	1849	0
580	20240108	105000	34623236	1849	1849	1849	1849	0
581	20240108	104900	34623236	1849	1849	1849	1849	0
582	20240108	104800	34623236	1849	1849	1849	1849	0
583	20240108	104700	34623236	1849	1849	1849	1849	0
584	20240108	104600	34623236	1849	1849	1849	1849	0
585	20240108	104500	34623236	1849	1849	1849	1849	18
586	20240108	104400	34589954	1849	1848	1849	1848	1597
587	20240108	104300	31637127	1848	1848	1848	1848	0
588	20240108	104200	31637127	1848	1848	1848	1848	0
589	20240108	104100	31637127	1848	1848	1848	1848	0
590	20240108	104000	31637127	1848	1848	1848	1848	0
591	20240108	103900	31637127	1848	1848	1848	1848	0
592	20240108	103800	31637127	1848	1848	1848	1848	0
593	20240108	103700	31637127	1848	1848	1848	1848	27
594	20240108	103600	31587231	1846	1846	1846	1846	4
595	20240108	103500	31579847	1849	1848	1849	1848	271
596	20240108	103400	31078903	1848	1848	1848	1848	50
597	20240108	103300	30986503	1848	1848	1848	1848	0
598	20240108	103200	30986503	1848	1848	1848	1848	150
599	20240108	103100	30709303	1848	1848	1848	1848	50
600	20240108	103000	30616903	1846	1846	1846	1846	0
601	20240108	102900	30616903	1846	1846	1846	1846	0
602	20240108	102800	30616903	1846	1846	1846	1846	0
603	20240108	102700	30616903	1846	1846	1846	1846	0
604	20240108	102600	30616903	1846	1846	1846	1846	0
605	20240108	102500	30616903	1846	1846	1846	1846	0
606	20240108	102400	30616903	1846	1846	1846	1846	0
607	20240108	102300	30616903	1846	1845	1846	1845	1118
608	20240108	102200	28554075	1845	1845	1845	1845	0
609	20240108	102100	28554075	1845	1845	1845	1845	50
610	20240108	102000	28461825	1845	1845	1845	1845	0
611	20240108	101900	28461825	1845	1845	1845	1845	0
612	20240108	101800	28461825	1845	1845	1845	1845	0
613	20240108	101700	28461825	1845	1845	1845	1845	0
614	20240108	101600	28461825	1845	1845	1845	1845	0
615	20240108	101500	28461825	1845	1845	1845	1845	0
616	20240108	101400	28461825	1845	1845	1845	1845	0
617	20240108	101300	28461825	1845	1845	1845	1845	0
618	20240108	101200	28461825	1845	1845	1845	1845	0
619	20240108	101100	28461825	1845	1845	1845	1845	1000
620	20240108	101000	26616825	1845	1845	1845	1845	0
621	20240108	100900	26616825	1845	1845	1845	1845	0
622	20240108	100800	26616825	1845	1845	1845	1845	0
623	20240108	100700	26616825	1845	1845	1845	1845	754
624	20240108	100600	25225695	1845	1845	1845	1845	0
625	20240108	100500	25225695	1845	1845	1845	1845	1
626	20240108	100400	25223850	1846	1846	1846	1846	0
627	20240108	100300	25223850	1846	1846	1846	1846	0
628	20240108	100200	25223850	1846	1846	1846	1846	1
629	20240108	100100	25222004	1846	1846	1846	1846	0
630	20240108	100000	25222004	1846	1846	1846	1846	1
631	20240108	095900	25220158	1842	1840	1842	1840	2967
632	20240108	095800	19759788	1840	1840	1840	1840	0
633	20240108	095700	19759788	1840	1840	1840	1840	0
634	20240108	095600	19759788	1840	1840	1840	1840	54
635	20240108	095500	19660428	1840	1839	1840	1839	149
636	20240108	095400	19386416	1839	1839	1842	1839	2355
637	20240108	095300	15055543	1839	1839	1839	1839	2428
638	20240108	095200	10590451	1840	1841	1841	1840	575
639	20240108	095100	9532426	1842	1842	1842	1842	0
640	20240108	095000	9532426	1842	1842	1842	1842	0
641	20240108	094900	9532426	1842	1842	1842	1842	195
642	20240108	094800	9173236	1850	1850	1850	1850	0
643	20240108	094700	9173236	1850	1848	1850	1848	220
644	20240108	094600	8766654	1850	1850	1850	1850	38
645	20240108	094500	8696354	1851	1851	1851	1851	0
646	20240108	094400	8696354	1851	1851	1851	1851	0
647	20240108	094300	8696354	1851	1851	1851	1851	15
648	20240108	094200	8668589	1853	1853	1853	1853	0
649	20240108	094100	8668589	1853	1853	1853	1853	0
650	20240108	094000	8668589	1853	1853	1853	1853	0
651	20240108	093900	8668589	1853	1853	1853	1853	0
652	20240108	093800	8668589	1853	1853	1853	1853	51
653	20240108	093700	8574086	1853	1853	1853	1853	1
654	20240108	093600	8572233	1841	1841	1841	1841	0
655	20240108	093500	8572233	1841	1841	1841	1841	0
656	20240108	093400	8572233	1841	1842	1842	1841	108
657	20240108	093300	8373397	1841	1841	1841	1841	50
658	20240108	093200	8281347	1855	1855	1855	1855	0
659	20240108	093100	8281347	1855	1855	1855	1855	0
660	20240108	093000	8281347	1855	1855	1855	1855	0
661	20240108	092900	8281347	1855	1855	1855	1855	0
662	20240108	092800	8281347	1855	1855	1855	1855	1
663	20240108	092700	8279492	1841	1841	1841	1841	0
664	20240108	092600	8279492	1841	1841	1841	1841	50
665	20240108	092500	8187442	1855	1855	1855	1855	0
666	20240108	092400	8187442	1855	1855	1855	1855	1
667	20240108	092300	8185587	1857	1857	1857	1857	0
668	20240108	092200	8185587	1857	1857	1857	1857	0
669	20240108	092100	8185587	1857	1857	1857	1857	0
670	20240108	092000	8185587	1857	1857	1857	1857	0
671	20240108	091900	8185587	1857	1857	1857	1857	0
672	20240108	091800	8185587	1857	1857	1857	1857	20
673	20240108	091700	8148447	1841	1841	1841	1841	0
674	20240108	091600	8148447	1841	1841	1841	1841	486
675	20240108	091500	7253721	1858	1858	1858	1858	0
676	20240108	091400	7253721	1858	1858	1858	1858	0
677	20240108	091300	7253721	1858	1858	1858	1858	0
678	20240108	091200	7253721	1858	1858	1858	1858	0
679	20240108	091100	7253721	1858	1858	1858	1858	0
680	20240108	091000	7253721	1858	1858	1858	1858	1
681	20240108	090900	7251863	1841	1841	1841	1841	0
682	20240108	090800	7251863	1841	1841	1841	1841	0
683	20240108	090700	7251863	1841	1841	1841	1841	178
684	20240108	090600	6924165	1861	1861	1861	1861	0
685	20240108	090500	6924165	1861	1861	1861	1861	42
686	20240108	090400	6846003	1861	1840	1861	1840	229
687	20240108	090300	6420933	1841	1841	1841	1841	1900
688	20240108	090200	2923033	1841	1842	1842	1841	345
689	20240108	090100	2287709	1842	1851	1869	1841	606
690	20240108	090000	1159059	1857	1857	1860	1857	624