KissMeData/196700/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	203600	49668491	1906	1906	1906	1906	787
3	20240112	203500	49668491	1906	1906	1906	1906	0
4	20240112	203400	49668491	1906	1906	1906	1906	0
5	20240112	203300	49668491	1906	1906	1906	1906	0
6	20240112	203200	49668491	1906	1906	1906	1906	0
7	20240112	203100	49668491	1906	1906	1906	1906	0
8	20240112	203000	49668491	1906	1906	1906	1906	0
9	20240112	202900	49668491	1906	1906	1906	1906	0
10	20240112	202800	49668491	1906	1906	1906	1906	0
11	20240112	202700	49668491	1906	1906	1906	1906	0
12	20240112	202600	49668491	1906	1906	1906	1906	0
13	20240112	202500	49668491	1906	1906	1906	1906	0
14	20240112	202400	49668491	1906	1906	1906	1906	0
15	20240112	202300	49668491	1906	1906	1906	1906	0
16	20240112	202200	49668491	1906	1906	1906	1906	0
17	20240112	202100	49668491	1906	1906	1906	1906	0
18	20240112	202000	49668491	1906	1906	1906	1906	0
19	20240112	201900	49668491	1906	1906	1906	1906	0
20	20240112	201800	49668491	1906	1906	1906	1906	0
21	20240112	201700	49668491	1906	1906	1906	1906	0
22	20240112	201600	49668491	1906	1906	1906	1906	0
23	20240112	201500	49668491	1906	1906	1906	1906	0
24	20240112	201400	49668491	1906	1906	1906	1906	0
25	20240112	201300	49668491	1906	1906	1906	1906	0
26	20240112	201200	49668491	1906	1906	1906	1906	0
27	20240112	201100	49668491	1906	1906	1906	1906	0
28	20240112	201000	49668491	1906	1906	1906	1906	0
29	20240112	200900	49668491	1906	1906	1906	1906	0
30	20240112	200800	49668491	1906	1906	1906	1906	0
31	20240112	200700	49668491	1906	1906	1906	1906	0
32	20240112	200600	49668491	1906	1906	1906	1906	787
33	20240112	200500	49668491	1906	1906	1906	1906	0
34	20240112	200400	49668491	1906	1906	1906	1906	0
35	20240112	200300	49668491	1906	1906	1906	1906	0
36	20240112	200200	49668491	1906	1906	1906	1906	0
37	20240112	200100	49668491	1906	1906	1906	1906	0
38	20240112	200000	49668491	1906	1906	1906	1906	0
39	20240112	195900	49668491	1906	1906	1906	1906	0
40	20240112	195800	49668491	1906	1906	1906	1906	0
41	20240112	195700	49668491	1906	1906	1906	1906	0
42	20240112	195600	49668491	1906	1906	1906	1906	0
43	20240112	195500	49668491	1906	1906	1906	1906	0
44	20240112	195400	49668491	1906	1906	1906	1906	0
45	20240112	195300	49668491	1906	1906	1906	1906	0
46	20240112	195200	49668491	1906	1906	1906	1906	0
47	20240112	195100	49668491	1906	1906	1906	1906	0
48	20240112	195000	49668491	1906	1906	1906	1906	0
49	20240112	194900	49668491	1906	1906	1906	1906	0
50	20240112	194800	49668491	1906	1906	1906	1906	0
51	20240112	194700	49668491	1906	1906	1906	1906	0
52	20240112	194600	49668491	1906	1906	1906	1906	0
53	20240112	194500	49668491	1906	1906	1906	1906	0
54	20240112	194400	49668491	1906	1906	1906	1906	0
55	20240112	194300	49668491	1906	1906	1906	1906	0
56	20240112	194200	49668491	1906	1906	1906	1906	0
57	20240112	194100	49668491	1906	1906	1906	1906	0
58	20240112	194000	49668491	1906	1906	1906	1906	0
59	20240112	193900	49668491	1906	1906	1906	1906	0
60	20240112	193800	49668491	1906	1906	1906	1906	0
61	20240112	193700	49668491	1906	1906	1906	1906	0
62	20240112	193600	49668491	1906	1906	1906	1906	787
63	20240112	193500	49668491	1906	1906	1906	1906	0
64	20240112	193400	49668491	1906	1906	1906	1906	0
65	20240112	193300	49668491	1906	1906	1906	1906	0
66	20240112	193200	49668491	1906	1906	1906	1906	0
67	20240112	193100	49668491	1906	1906	1906	1906	0
68	20240112	193000	49668491	1906	1906	1906	1906	0
69	20240112	192900	49668491	1906	1906	1906	1906	0
70	20240112	192800	49668491	1906	1906	1906	1906	0
71	20240112	192700	49668491	1906	1906	1906	1906	0
72	20240112	192600	49668491	1906	1906	1906	1906	0
73	20240112	192500	49668491	1906	1906	1906	1906	0
74	20240112	192400	49668491	1906	1906	1906	1906	0
75	20240112	192300	49668491	1906	1906	1906	1906	0
76	20240112	192200	49668491	1906	1906	1906	1906	0
77	20240112	192100	49668491	1906	1906	1906	1906	0
78	20240112	192000	49668491	1906	1906	1906	1906	0
79	20240112	191900	49668491	1906	1906	1906	1906	0
80	20240112	191800	49668491	1906	1906	1906	1906	0
81	20240112	191700	49668491	1906	1906	1906	1906	0
82	20240112	191600	49668491	1906	1906	1906	1906	0
83	20240112	191500	49668491	1906	1906	1906	1906	0
84	20240112	191400	49668491	1906	1906	1906	1906	0
85	20240112	191300	49668491	1906	1906	1906	1906	0
86	20240112	191200	49668491	1906	1906	1906	1906	0
87	20240112	191100	49668491	1906	1906	1906	1906	0
88	20240112	191000	49668491	1906	1906	1906	1906	0
89	20240112	190900	49668491	1906	1906	1906	1906	0
90	20240112	190800	49668491	1906	1906	1906	1906	0
91	20240112	190700	49668491	1906	1906	1906	1906	0
92	20240112	190600	49668491	1906	1906	1906	1906	787
93	20240112	190500	49668491	1906	1906	1906	1906	0
94	20240112	190400	49668491	1906	1906	1906	1906	0
95	20240112	190300	49668491	1906	1906	1906	1906	0
96	20240112	190200	49668491	1906	1906	1906	1906	0
97	20240112	190100	49668491	1906	1906	1906	1906	0
98	20240112	190000	49668491	1906	1906	1906	1906	0
99	20240112	185900	49668491	1906	1906	1906	1906	0
100	20240112	185800	49668491	1906	1906	1906	1906	0
101	20240112	185700	49668491	1906	1906	1906	1906	0
102	20240112	185600	49668491	1906	1906	1906	1906	0
103	20240112	185500	49668491	1906	1906	1906	1906	0
104	20240112	185400	49668491	1906	1906	1906	1906	0
105	20240112	185300	49668491	1906	1906	1906	1906	0
106	20240112	185200	49668491	1906	1906	1906	1906	0
107	20240112	185100	49668491	1906	1906	1906	1906	0
108	20240112	185000	49668491	1906	1906	1906	1906	0
109	20240112	184900	49668491	1906	1906	1906	1906	0
110	20240112	184800	49668491	1906	1906	1906	1906	0
111	20240112	184700	49668491	1906	1906	1906	1906	0
112	20240112	184600	49668491	1906	1906	1906	1906	0
113	20240112	184500	49668491	1906	1906	1906	1906	0
114	20240112	184400	49668491	1906	1906	1906	1906	0
115	20240112	184300	49668491	1906	1906	1906	1906	0
116	20240112	184200	49668491	1906	1906	1906	1906	0
117	20240112	184100	49668491	1906	1906	1906	1906	0
118	20240112	184000	49668491	1906	1906	1906	1906	0
119	20240112	183900	49668491	1906	1906	1906	1906	0
120	20240112	183800	49668491	1906	1906	1906	1906	0
121	20240112	183700	49668491	1906	1906	1906	1906	0
122	20240112	183600	49668491	1906	1906	1906	1906	787
123	20240112	183500	49668491	1906	1906	1906	1906	0
124	20240112	183400	49668491	1906	1906	1906	1906	0
125	20240112	183300	49668491	1906	1906	1906	1906	0
126	20240112	183200	49668491	1906	1906	1906	1906	0
127	20240112	183100	49668491	1906	1906	1906	1906	0
128	20240112	183000	49668491	1906	1906	1906	1906	0
129	20240112	182900	49668491	1906	1906	1906	1906	0
130	20240112	182800	49668491	1906	1906	1906	1906	0
131	20240112	182700	49668491	1906	1906	1906	1906	0
132	20240112	182600	49668491	1906	1906	1906	1906	0
133	20240112	182500	49668491	1906	1906	1906	1906	0
134	20240112	182400	49668491	1906	1906	1906	1906	0
135	20240112	182300	49668491	1906	1906	1906	1906	0
136	20240112	182200	49668491	1906	1906	1906	1906	0
137	20240112	182100	49668491	1906	1906	1906	1906	0
138	20240112	182000	49668491	1906	1906	1906	1906	0
139	20240112	181900	49668491	1906	1906	1906	1906	0
140	20240112	181800	49668491	1906	1906	1906	1906	0
141	20240112	181700	49668491	1906	1906	1906	1906	0
142	20240112	181600	49668491	1906	1906	1906	1906	0
143	20240112	181500	49668491	1906	1906	1906	1906	0
144	20240112	181400	49668491	1906	1906	1906	1906	0
145	20240112	181300	49668491	1906	1906	1906	1906	0
146	20240112	181200	49668491	1906	1906	1906	1906	0
147	20240112	181100	49668491	1906	1906	1906	1906	0
148	20240112	181000	49668491	1906	1906	1906	1906	0
149	20240112	180900	49668491	1906	1906	1906	1906	0
150	20240112	180800	49668491	1906	1906	1906	1906	0
151	20240112	180700	49668491	1906	1906	1906	1906	0
152	20240112	180600	49668491	1906	1906	1906	1906	787
153	20240112	180500	49668491	1906	1906	1906	1906	0
154	20240112	180400	49668491	1906	1906	1906	1906	0
155	20240112	180300	49668491	1906	1906	1906	1906	0
156	20240112	180200	49668491	1906	1906	1906	1906	0
157	20240112	180100	49668491	1906	1906	1906	1906	0
158	20240112	180000	49668491	1906	1906	1906	1906	0
159	20240112	175900	49668491	1906	1906	1906	1906	0
160	20240112	175800	49668491	1906	1906	1906	1906	0
161	20240112	175700	49668491	1906	1906	1906	1906	0
162	20240112	175600	49668491	1906	1906	1906	1906	0
163	20240112	175500	49668491	1906	1906	1906	1906	0
164	20240112	175400	49668491	1906	1906	1906	1906	0
165	20240112	175300	49668491	1906	1906	1906	1906	0
166	20240112	175200	49668491	1906	1906	1906	1906	0
167	20240112	175100	49668491	1906	1906	1906	1906	0
168	20240112	175000	49668491	1906	1906	1906	1906	0
169	20240112	174900	49668491	1906	1906	1906	1906	0
170	20240112	174800	49668491	1906	1906	1906	1906	0
171	20240112	174700	49668491	1906	1906	1906	1906	0
172	20240112	174600	49668491	1906	1906	1906	1906	0
173	20240112	174500	49668491	1906	1906	1906	1906	0
174	20240112	174400	49668491	1906	1906	1906	1906	0
175	20240112	174300	49668491	1906	1906	1906	1906	0
176	20240112	174200	49668491	1906	1906	1906	1906	0
177	20240112	174100	49668491	1906	1906	1906	1906	0
178	20240112	174000	49668491	1906	1906	1906	1906	0
179	20240112	173900	49668491	1906	1906	1906	1906	0
180	20240112	173800	49668491	1906	1906	1906	1906	0
181	20240112	173700	49668491	1906	1906	1906	1906	0
182	20240112	173600	49668491	1906	1906	1906	1906	787
183	20240112	173500	49668491	1906	1906	1906	1906	0
184	20240112	173400	49668491	1906	1906	1906	1906	0
185	20240112	173300	49668491	1906	1906	1906	1906	0
186	20240112	173200	49668491	1906	1906	1906	1906	0
187	20240112	173100	49668491	1906	1906	1906	1906	0
188	20240112	173000	49668491	1906	1906	1906	1906	0
189	20240112	172900	49668491	1906	1906	1906	1906	0
190	20240112	172800	49668491	1906	1906	1906	1906	0
191	20240112	172700	49668491	1906	1906	1906	1906	0
192	20240112	172600	49668491	1906	1906	1906	1906	0
193	20240112	172500	49668491	1906	1906	1906	1906	0
194	20240112	172400	49668491	1906	1906	1906	1906	0
195	20240112	172300	49668491	1906	1906	1906	1906	0
196	20240112	172200	49668491	1906	1906	1906	1906	0
197	20240112	172100	49668491	1906	1906	1906	1906	0
198	20240112	172000	49668491	1906	1906	1906	1906	0
199	20240112	171900	49668491	1906	1906	1906	1906	0
200	20240112	171800	49668491	1906	1906	1906	1906	0
201	20240112	171700	49668491	1906	1906	1906	1906	0
202	20240112	171600	49668491	1906	1906	1906	1906	0
203	20240112	171500	49668491	1906	1906	1906	1906	0
204	20240112	171400	49668491	1906	1906	1906	1906	0
205	20240112	171300	49668491	1906	1906	1906	1906	0
206	20240112	171200	49668491	1906	1906	1906	1906	0
207	20240112	171100	49668491	1906	1906	1906	1906	0
208	20240112	171000	49668491	1906	1906	1906	1906	0
209	20240112	170900	49668491	1906	1906	1906	1906	0
210	20240112	170800	49668491	1906	1906	1906	1906	0
211	20240112	170700	49668491	1906	1906	1906	1906	0
212	20240112	170600	49668491	1906	1906	1906	1906	787
213	20240112	170500	49668491	1906	1906	1906	1906	0
214	20240112	170400	49668491	1906	1906	1906	1906	0
215	20240112	170300	49668491	1906	1906	1906	1906	0
216	20240112	170200	49668491	1906	1906	1906	1906	0
217	20240112	170100	49668491	1906	1906	1906	1906	0
218	20240112	170000	49668491	1906	1906	1906	1906	0
219	20240112	165900	49668491	1906	1906	1906	1906	0
220	20240112	165800	49668491	1906	1906	1906	1906	0
221	20240112	165700	49668491	1906	1906	1906	1906	0
222	20240112	165600	49668491	1906	1906	1906	1906	0
223	20240112	165500	49668491	1906	1906	1906	1906	0
224	20240112	165400	49668491	1906	1906	1906	1906	0
225	20240112	165300	49668491	1906	1906	1906	1906	0
226	20240112	165200	49668491	1906	1906	1906	1906	0
227	20240112	165100	49668491	1906	1906	1906	1906	0
228	20240112	165000	49668491	1906	1906	1906	1906	0
229	20240112	164900	49668491	1906	1906	1906	1906	0
230	20240112	164800	49668491	1906	1906	1906	1906	0
231	20240112	164700	49668491	1906	1906	1906	1906	0
232	20240112	164600	49668491	1906	1906	1906	1906	0
233	20240112	164500	49668491	1906	1906	1906	1906	0
234	20240112	164400	49668491	1906	1906	1906	1906	0
235	20240112	164300	49668491	1906	1906	1906	1906	0
236	20240112	164200	49668491	1906	1906	1906	1906	0
237	20240112	164100	49668491	1906	1906	1906	1906	0
238	20240112	164000	49668491	1906	1906	1906	1906	0
239	20240112	163900	49668491	1906	1906	1906	1906	0
240	20240112	163800	49668491	1906	1906	1906	1906	0
241	20240112	163700	49668491	1906	1906	1906	1906	0
242	20240112	163600	49668491	1906	1906	1906	1906	787
243	20240112	163500	49668491	1906	1906	1906	1906	0
244	20240112	163400	49668491	1906	1906	1906	1906	0
245	20240112	163300	49668491	1906	1906	1906	1906	0
246	20240112	163200	49668491	1906	1906	1906	1906	0
247	20240112	163100	49668491	1906	1906	1906	1906	0
248	20240112	163000	49668491	1906	1906	1906	1906	0
249	20240112	162900	49668491	1906	1906	1906	1906	0
250	20240112	162800	49668491	1906	1906	1906	1906	0
251	20240112	162700	49668491	1906	1906	1906	1906	0
252	20240112	162600	49668491	1906	1906	1906	1906	0
253	20240112	162500	49668491	1906	1906	1906	1906	0
254	20240112	162400	49668491	1906	1906	1906	1906	0
255	20240112	162300	49668491	1906	1906	1906	1906	0
256	20240112	162200	49668491	1906	1906	1906	1906	0
257	20240112	162100	49668491	1906	1906	1906	1906	0
258	20240112	162000	49668491	1906	1906	1906	1906	0
259	20240112	161900	49668491	1906	1906	1906	1906	0
260	20240112	161800	49668491	1906	1906	1906	1906	0
261	20240112	161700	49668491	1906	1906	1906	1906	0
262	20240112	161600	49668491	1906	1906	1906	1906	0
263	20240112	161500	49668491	1906	1906	1906	1906	0
264	20240112	161400	49668491	1906	1906	1906	1906	0
265	20240112	161300	49668491	1906	1906	1906	1906	0
266	20240112	161200	49668491	1906	1906	1906	1906	0
267	20240112	161100	49668491	1906	1906	1906	1906	0
268	20240112	161000	49668491	1906	1906	1906	1906	0
269	20240112	160900	49668491	1906	1906	1906	1906	0
270	20240112	160800	49668491	1906	1906	1906	1906	0
271	20240112	160700	49668491	1906	1906	1906	1906	0
272	20240112	160600	49668491	1906	1906	1906	1906	787
273	20240112	160500	49668491	1906	1906	1906	1906	0
274	20240112	160400	49668491	1906	1906	1906	1906	0
275	20240112	160300	49668491	1906	1906	1906	1906	0
276	20240112	160200	49668491	1906	1906	1906	1906	0
277	20240112	160100	49668491	1906	1906	1906	1906	0
278	20240112	160000	49668491	1906	1906	1906	1906	0
279	20240112	155900	49668491	1906	1906	1906	1906	0
280	20240112	155800	49668491	1906	1906	1906	1906	0
281	20240112	155700	49668491	1906	1906	1906	1906	0
282	20240112	155600	49668491	1906	1906	1906	1906	0
283	20240112	155500	49668491	1906	1906	1906	1906	0
284	20240112	155400	49668491	1906	1906	1906	1906	0
285	20240112	155300	49668491	1906	1906	1906	1906	0
286	20240112	155200	49668491	1906	1906	1906	1906	0
287	20240112	155100	49668491	1906	1906	1906	1906	0
288	20240112	155000	49668491	1906	1906	1906	1906	0
289	20240112	154900	49668491	1906	1906	1906	1906	0
290	20240112	154800	49668491	1906	1906	1906	1906	0
291	20240112	154700	49668491	1906	1906	1906	1906	0
292	20240112	154600	49668491	1906	1906	1906	1906	0
293	20240112	154500	49668491	1906	1906	1906	1906	0
294	20240112	154400	49668491	1906	1906	1906	1906	0
295	20240112	154300	49668491	1906	1906	1906	1906	0
296	20240112	154200	49668491	1906	1906	1906	1906	0
297	20240112	154100	49668491	1906	1906	1906	1906	0
298	20240112	154000	49668491	1906	1906	1906	1906	0
299	20240112	153900	49668491	1906	1906	1906	1906	0
300	20240112	153800	49668491	1906	1906	1906	1906	0
301	20240112	153700	49668491	1906	1906	1906	1906	0
302	20240112	153600	49668491	1906	1906	1906	1906	787
303	20240112	153500	49668491	1906	1906	1906	1906	0
304	20240112	153400	49668491	1906	1906	1906	1906	0
305	20240112	153300	49668491	1906	1906	1906	1906	0
306	20240112	153200	49668491	1906	1906	1906	1906	0
307	20240112	153100	49668491	1906	1906	1906	1906	0
308	20240112	153000	49668491	1906	1906	1906	1906	787
309	20240112	152900	48168469	1905	1905	1905	1905	0
310	20240112	152800	48168469	1905	1905	1905	1905	0
311	20240112	152700	48168469	1905	1905	1905	1905	0
312	20240112	152600	48168469	1905	1905	1905	1905	0
313	20240112	152500	48168469	1905	1905	1905	1905	0
314	20240112	152400	48168469	1905	1905	1905	1905	0
315	20240112	152300	48168469	1905	1905	1905	1905	0
316	20240112	152200	48168469	1905	1905	1905	1905	0
317	20240112	152100	48168469	1905	1905	1905	1905	0
318	20240112	152000	48168469	1905	1905	1905	1905	0
319	20240112	151900	48168469	1905	1902	1905	1902	381
320	20240112	151800	47443804	1890	1890	1890	1890	0
321	20240112	151700	47443804	1890	1890	1890	1890	0
322	20240112	151600	47443804	1890	1890	1890	1890	0
323	20240112	151500	47443804	1890	1890	1890	1890	517
324	20240112	151400	46466674	1890	1890	1890	1890	180
325	20240112	151300	46126474	1890	1890	1890	1890	0
326	20240112	151200	46126474	1890	1890	1890	1890	7
327	20240112	151100	46113244	1890	1890	1890	1890	131
328	20240112	151000	45865654	1889	1889	1889	1889	0
329	20240112	150900	45865654	1889	1889	1889	1889	0
330	20240112	150800	45865654	1889	1891	1891	1889	221
331	20240112	150700	45447936	1890	1890	1890	1890	0
332	20240112	150600	45447936	1890	1890	1890	1890	0
333	20240112	150500	45447936	1890	1890	1890	1890	14
334	20240112	150400	45421476	1891	1890	1891	1890	956
335	20240112	150300	43614635	1890	1890	1890	1890	0
336	20240112	150200	43614635	1890	1890	1890	1890	0
337	20240112	150100	43614635	1890	1890	1890	1890	1
338	20240112	150000	43612745	1889	1889	1889	1889	0
339	20240112	145900	43612745	1889	1889	1889	1889	0
340	20240112	145800	43612745	1889	1890	1890	1889	164
341	20240112	145700	43302905	1889	1889	1889	1889	0
342	20240112	145600	43302905	1889	1889	1889	1889	1000
343	20240112	145500	41413905	1889	1889	1889	1889	0
344	20240112	145400	41413905	1889	1889	1889	1889	0
345	20240112	145300	41413905	1889	1889	1889	1889	0
346	20240112	145200	41413905	1889	1889	1889	1889	0
347	20240112	145100	41413905	1889	1889	1889	1889	0
348	20240112	145000	41413905	1889	1889	1889	1889	0
349	20240112	144900	41413905	1889	1889	1889	1889	924
350	20240112	144800	39668469	1890	1890	1890	1890	0
351	20240112	144700	39668469	1890	1890	1890	1890	0
352	20240112	144600	39668469	1890	1890	1890	1890	0
353	20240112	144500	39668469	1890	1890	1890	1890	185
354	20240112	144400	39318819	1889	1889	1889	1889	0
355	20240112	144300	39318819	1889	1889	1889	1889	9
356	20240112	144200	39301818	1889	1889	1889	1889	0
357	20240112	144100	39301818	1889	1889	1889	1889	7
358	20240112	144000	39288595	1889	1889	1889	1889	0
359	20240112	143900	39288595	1889	1889	1889	1889	0
360	20240112	143800	39288595	1889	1889	1889	1889	7
361	20240112	143700	39275372	1889	1889	1889	1889	2
362	20240112	143600	39271594	1889	1889	1889	1889	0
363	20240112	143500	39271594	1889	1889	1889	1889	488
364	20240112	143400	38349762	1889	1889	1889	1889	0
365	20240112	143300	38349762	1889	1889	1889	1889	7
366	20240112	143200	38336539	1889	1889	1889	1889	0
367	20240112	143100	38336539	1889	1889	1889	1889	0
368	20240112	143000	38336539	1889	1890	1890	1889	67
369	20240112	142900	38209923	1890	1890	1890	1890	0
370	20240112	142800	38209923	1890	1890	1890	1890	44
371	20240112	142700	38126763	1889	1889	1889	1889	0
372	20240112	142600	38126763	1889	1889	1889	1889	0
373	20240112	142500	38126763	1889	1889	1889	1889	0
374	20240112	142400	38126763	1889	1889	1889	1889	0
375	20240112	142300	38126763	1889	1889	1889	1889	0
376	20240112	142200	38126763	1889	1889	1889	1889	0
377	20240112	142100	38126763	1889	1889	1889	1889	0
378	20240112	142000	38126763	1889	1889	1889	1889	0
379	20240112	141900	38126763	1889	1889	1889	1889	0
380	20240112	141800	38126763	1889	1889	1889	1889	0
381	20240112	141700	38126763	1889	1889	1889	1889	0
382	20240112	141600	38126763	1889	1889	1889	1889	7
383	20240112	141500	38113540	1889	1889	1889	1889	0
384	20240112	141400	38113540	1889	1889	1889	1889	0
385	20240112	141300	38113540	1889	1889	1889	1889	0
386	20240112	141200	38113540	1889	1889	1889	1889	0
387	20240112	141100	38113540	1889	1889	1889	1889	8
388	20240112	141000	38098428	1890	1890	1890	1890	0
389	20240112	140900	38098428	1890	1890	1890	1890	1
390	20240112	140800	38096538	1889	1889	1889	1889	0
391	20240112	140700	38096538	1889	1889	1889	1889	0
392	20240112	140600	38096538	1889	1889	1889	1889	8
393	20240112	140500	38081426	1890	1890	1890	1890	217
394	20240112	140400	37671296	1890	1890	1890	1890	500
395	20240112	140300	36726296	1890	1890	1890	1890	0
396	20240112	140200	36726296	1890	1890	1890	1890	0
397	20240112	140100	36726296	1890	1890	1890	1890	0
398	20240112	140000	36726296	1890	1890	1890	1890	500
399	20240112	135900	35781296	1889	1889	1889	1889	0
400	20240112	135800	35781296	1889	1889	1889	1889	0
401	20240112	135700	35781296	1889	1889	1889	1889	0
402	20240112	135600	35781296	1889	1889	1889	1889	0
403	20240112	135500	35781296	1889	1889	1889	1889	0
404	20240112	135400	35781296	1889	1889	1889	1889	0
405	20240112	135300	35781296	1889	1889	1889	1889	0
406	20240112	135200	35781296	1889	1889	1889	1889	0
407	20240112	135100	35781296	1889	1889	1889	1889	0
408	20240112	135000	35781296	1889	1889	1889	1889	0
409	20240112	134900	35781296	1889	1889	1889	1889	0
410	20240112	134800	35781296	1889	1889	1889	1889	0
411	20240112	134700	35781296	1889	1889	1889	1889	0
412	20240112	134600	35781296	1889	1889	1889	1889	0
413	20240112	134500	35781296	1889	1889	1889	1889	0
414	20240112	134400	35781296	1889	1889	1889	1889	0
415	20240112	134300	35781296	1889	1889	1889	1889	0
416	20240112	134200	35781296	1889	1889	1889	1889	0
417	20240112	134100	35781296	1889	1889	1889	1889	0
418	20240112	134000	35781296	1889	1889	1889	1889	0
419	20240112	133900	35781296	1889	1889	1889	1889	0
420	20240112	133800	35781296	1889	1889	1889	1889	0
421	20240112	133700	35781296	1889	1889	1889	1889	0
422	20240112	133600	35781296	1889	1890	1890	1889	30
423	20240112	133500	35724623	1898	1898	1898	1898	0
424	20240112	133400	35724623	1898	1898	1898	1898	0
425	20240112	133300	35724623	1898	1898	1898	1898	0
426	20240112	133200	35724623	1898	1891	1898	1891	500
427	20240112	133100	34776021	1890	1890	1890	1890	7
428	20240112	133000	34762791	1890	1890	1890	1890	0
429	20240112	132900	34762791	1890	1890	1890	1890	0
430	20240112	132800	34762791	1890	1890	1890	1890	0
431	20240112	132700	34762791	1890	1891	1891	1890	5
432	20240112	132600	34753337	1891	1891	1891	1891	0
433	20240112	132500	34753337	1891	1891	1891	1891	0
434	20240112	132400	34753337	1891	1891	1891	1891	3
435	20240112	132300	34747664	1891	1891	1891	1891	0
436	20240112	132200	34747664	1891	1891	1891	1891	0
437	20240112	132100	34747664	1891	1891	1891	1891	3
438	20240112	132000	34741991	1895	1895	1895	1895	0
439	20240112	131900	34741991	1895	1895	1895	1895	0
440	20240112	131800	34741991	1895	1895	1895	1895	0
441	20240112	131700	34741991	1895	1895	1895	1895	0
442	20240112	131600	34741991	1895	1895	1895	1895	0
443	20240112	131500	34741991	1895	1895	1895	1895	0
444	20240112	131400	34741991	1895	1895	1895	1895	0
445	20240112	131300	34741991	1895	1895	1895	1895	0
446	20240112	131200	34741991	1895	1895	1895	1895	1
447	20240112	131100	34740096	1896	1896	1896	1896	0
448	20240112	131000	34740096	1896	1896	1896	1896	0
449	20240112	130900	34740096	1896	1896	1896	1896	1
450	20240112	130800	34738200	1899	1899	1899	1899	0
451	20240112	130700	34738200	1899	1899	1899	1899	0
452	20240112	130600	34738200	1899	1899	1899	1899	1
453	20240112	130500	34736301	1895	1895	1895	1895	0
454	20240112	130400	34736301	1895	1895	1895	1895	0
455	20240112	130300	34736301	1895	1895	1895	1895	0
456	20240112	130200	34736301	1895	1895	1895	1895	0
457	20240112	130100	34736301	1895	1895	1895	1895	0
458	20240112	130000	34736301	1895	1895	1895	1895	9
459	20240112	125900	34719246	1906	1903	1906	1903	40
460	20240112	125800	34643072	1905	1905	1905	1905	0
461	20240112	125700	34643072	1905	1905	1905	1905	0
462	20240112	125600	34643072	1905	1905	1905	1905	0
463	20240112	125500	34643072	1905	1894	1905	1894	12
464	20240112	125400	34620278	1892	1892	1892	1892	0
465	20240112	125300	34620278	1892	1892	1892	1892	0
466	20240112	125200	34620278	1892	1892	1892	1892	0
467	20240112	125100	34620278	1892	1892	1892	1892	0
468	20240112	125000	34620278	1892	1892	1892	1892	8
469	20240112	124900	34605142	1907	1907	1907	1907	0
470	20240112	124800	34605142	1907	1907	1907	1907	0
471	20240112	124700	34605142	1907	1889	1907	1889	176
472	20240112	124600	34271310	1889	1889	1889	1889	0
473	20240112	124500	34271310	1889	1889	1889	1889	7
474	20240112	124400	34258087	1889	1889	1889	1889	0
475	20240112	124300	34258087	1889	1889	1889	1889	0
476	20240112	124200	34258087	1889	1891	1891	1889	271
477	20240112	124100	33746154	1889	1889	1889	1889	0
478	20240112	124000	33746154	1889	1889	1889	1889	8
479	20240112	123900	33731042	1892	1891	1892	1891	13
480	20240112	123800	33706453	1889	1889	1889	1889	0
481	20240112	123700	33706453	1889	1889	1889	1889	0
482	20240112	123600	33706453	1889	1889	1889	1889	8
483	20240112	123500	33691341	1889	1889	1889	1889	0
484	20240112	123400	33691341	1889	1889	1889	1889	0
485	20240112	123300	33691341	1889	1889	1889	1889	42
486	20240112	123200	33612003	1888	1888	1888	1888	1
487	20240112	123100	33610115	1888	1887	1888	1887	14
488	20240112	123000	33583691	1887	1887	1887	1887	0
489	20240112	122900	33583691	1887	1887	1887	1887	0
490	20240112	122800	33583691	1887	1888	1888	1887	1187
491	20240112	122700	31343820	1888	1888	1888	1888	7
492	20240112	122600	31330604	1887	1887	1887	1887	8
493	20240112	122500	31315508	1889	1889	1889	1889	0
494	20240112	122400	31315508	1889	1889	1889	1889	0
495	20240112	122300	31315508	1889	1889	1889	1889	6
496	20240112	122200	31304174	1889	1889	1889	1889	0
497	20240112	122100	31304174	1889	1888	1889	1887	16
498	20240112	122000	31273973	1888	1888	1888	1888	0
499	20240112	121900	31273973	1888	1888	1888	1888	0
500	20240112	121800	31273973	1888	1888	1888	1888	0
501	20240112	121700	31273973	1888	1888	1888	1888	8
502	20240112	121600	31258869	1887	1887	1887	1887	8
503	20240112	121500	31243773	1888	1888	1888	1888	117
504	20240112	121400	31022877	1888	1888	1888	1888	491
505	20240112	121300	30095869	1888	1888	1888	1888	0
506	20240112	121200	30095869	1888	1888	1888	1888	8
507	20240112	121100	30080765	1889	1889	1889	1889	0
508	20240112	121000	30080765	1889	1889	1889	1889	0
509	20240112	120900	30080765	1889	1889	1889	1889	0
510	20240112	120800	30080765	1889	1889	1889	1889	0
511	20240112	120700	30080765	1889	1888	1889	1888	13
512	20240112	120600	30056215	1888	1888	1888	1888	8
513	20240112	120500	30041111	1888	1888	1888	1888	0
514	20240112	120400	30041111	1888	1888	1888	1888	0
515	20240112	120300	30041111	1888	1888	1888	1888	0
516	20240112	120200	30041111	1888	1888	1888	1888	8
517	20240112	120100	30026007	1889	1889	1889	1889	0
518	20240112	120000	30026007	1889	1889	1889	1889	0
519	20240112	115900	30026007	1889	1889	1889	1889	6
520	20240112	115800	30014673	1888	1888	1888	1888	0
521	20240112	115700	30014673	1888	1888	1888	1888	9
522	20240112	115600	29997681	1890	1890	1890	1890	0
523	20240112	115500	29997681	1890	1890	1890	1890	78
524	20240112	115400	29850261	1890	1890	1890	1890	0
525	20240112	115300	29850261	1890	1890	1890	1890	0
526	20240112	115200	29850261	1890	1890	1890	1890	8
527	20240112	115100	29835141	1892	1891	1892	1890	15
528	20240112	115000	29806782	1890	1890	1890	1890	0
529	20240112	114900	29806782	1890	1890	1890	1890	0
530	20240112	114800	29806782	1890	1890	1890	1890	7
531	20240112	114700	29793552	1891	1891	1891	1891	22
532	20240112	114600	29751950	1891	1891	1891	1891	0
533	20240112	114500	29751950	1891	1891	1891	1891	0
534	20240112	114400	29751950	1891	1891	1891	1891	0
535	20240112	114300	29751950	1891	1890	1891	1890	14
536	20240112	114200	29725484	1892	1892	1892	1892	0
537	20240112	114100	29725484	1892	1892	1892	1892	0
538	20240112	114000	29725484	1892	1892	1892	1892	1
539	20240112	113900	29723592	1892	1892	1892	1892	3
540	20240112	113800	29717916	1891	1891	1891	1891	13
541	20240112	113700	29693333	1891	1891	1891	1891	1
542	20240112	113600	29691442	1891	1891	1891	1891	1
543	20240112	113500	29689551	1891	1891	1891	1891	7
544	20240112	113400	29676314	1890	1890	1890	1890	0
545	20240112	113300	29676314	1890	1890	1890	1890	189
546	20240112	113200	29319104	1888	1888	1888	1888	0
547	20240112	113100	29319104	1888	1888	1888	1888	0
548	20240112	113000	29319104	1888	1888	1888	1888	0
549	20240112	112900	29319104	1888	1888	1888	1888	159
550	20240112	112800	29018912	1886	1886	1886	1886	8
551	20240112	112700	29003824	1888	1888	1888	1888	6
552	20240112	112600	28992496	1888	1886	1888	1886	169
553	20240112	112500	28673758	1882	1882	1882	1882	0
554	20240112	112400	28673758	1882	1883	1883	1882	8
555	20240112	112300	28658699	1885	1885	1885	1885	0
556	20240112	112200	28658699	1885	1885	1885	1885	0
557	20240112	112100	28658699	1885	1885	1885	1885	132
558	20240112	112000	28409879	1885	1885	1885	1885	0
559	20240112	111900	28409879	1885	1882	1885	1882	14
560	20240112	111800	28383513	1881	1881	1881	1881	0
561	20240112	111700	28383513	1881	1881	1881	1881	0
562	20240112	111600	28383513	1881	1881	1881	1881	0
563	20240112	111500	28383513	1881	1881	1881	1881	0
564	20240112	111400	28383513	1881	1881	1881	1881	8
565	20240112	111300	28368465	1887	1887	1887	1887	0
566	20240112	111200	28368465	1887	1887	1887	1887	0
567	20240112	111100	28368465	1887	1887	1887	1887	6
568	20240112	111000	28357143	1881	1881	1881	1881	0
569	20240112	110900	28357143	1881	1881	1881	1881	7
570	20240112	110800	28343976	1881	1881	1881	1881	0
571	20240112	110700	28343976	1881	1881	1881	1881	0
572	20240112	110600	28343976	1881	1881	1881	1881	0
573	20240112	110500	28343976	1881	1881	1881	1881	2
574	20240112	110400	28340214	1881	1881	1881	1881	6
575	20240112	110300	28328928	1893	1892	1893	1892	19
576	20240112	110200	28292966	1881	1881	1881	1881	0
577	20240112	110100	28292966	1881	1881	1881	1881	0
578	20240112	110000	28292966	1881	1882	1882	1881	9
579	20240112	105900	28276033	1897	1897	1897	1897	0
580	20240112	105800	28276033	1897	1897	1897	1897	0
581	20240112	105700	28276033	1897	1897	1897	1897	0
582	20240112	105600	28276033	1897	1897	1897	1897	0
583	20240112	105500	28276033	1897	1881	1897	1881	14
584	20240112	105400	28249603	1880	1880	1880	1880	0
585	20240112	105300	28249603	1880	1880	1880	1880	0
586	20240112	105200	28249603	1880	1887	1887	1880	3078
587	20240112	105100	22452832	1887	1887	1887	1887	0
588	20240112	105000	22452832	1887	1897	1897	1887	8
589	20240112	104900	22437726	1895	1895	1895	1895	0
590	20240112	104800	22437726	1895	1895	1895	1895	0
591	20240112	104700	22437726	1895	1895	1895	1895	6
592	20240112	104600	22426356	1887	1887	1887	1887	0
593	20240112	104500	22426356	1887	1887	1887	1887	8
594	20240112	104400	22411260	1887	1887	1887	1887	0
595	20240112	104300	22411260	1887	1887	1887	1887	0
596	20240112	104200	22411260	1887	1887	1887	1887	0
597	20240112	104100	22411260	1887	1893	1893	1887	8
598	20240112	104000	22396150	1894	1894	1894	1894	0
599	20240112	103900	22396150	1894	1894	1894	1894	7
600	20240112	103800	22382892	1893	1893	1893	1893	0
601	20240112	103700	22382892	1893	1893	1893	1893	0
602	20240112	103600	22382892	1893	1893	1893	1893	8
603	20240112	103500	22367748	1893	1893	1893	1893	0
604	20240112	103400	22367748	1893	1893	1893	1893	0
605	20240112	103300	22367748	1893	1893	1893	1893	0
606	20240112	103200	22367748	1893	1893	1893	1893	0
607	20240112	103100	22367748	1893	1888	1893	1887	15
608	20240112	103000	22339400	1894	1894	1894	1894	1
609	20240112	102900	22337506	1887	1887	1887	1887	0
610	20240112	102800	22337506	1887	1887	1887	1887	0
611	20240112	102700	22337506	1887	1887	1887	1887	0
612	20240112	102600	22337506	1887	1887	1887	1887	8
613	20240112	102500	22322410	1894	1894	1894	1894	0
614	20240112	102400	22322410	1894	1894	1894	1894	0
615	20240112	102300	22322410	1894	1894	1894	1894	7
616	20240112	102200	22309152	1887	1887	1887	1887	0
617	20240112	102100	22309152	1887	1894	1894	1887	9
618	20240112	102000	22292162	1887	1887	1887	1887	188
619	20240112	101900	21937406	1886	1886	1886	1886	655
620	20240112	101800	20702076	1882	1882	1882	1882	0
621	20240112	101700	20702076	1882	1883	1883	1882	694
622	20240112	101600	19395636	1882	1882	1882	1882	0
623	20240112	101500	19395636	1882	1882	1882	1882	0
624	20240112	101400	19395636	1882	1882	1882	1882	0
625	20240112	101300	19395636	1882	1882	1882	1882	0
626	20240112	101200	19395636	1882	1882	1882	1882	7
627	20240112	101100	19382462	1887	1887	1887	1887	0
628	20240112	101000	19382462	1887	1887	1887	1887	0
629	20240112	100900	19382462	1887	1887	1887	1887	0
630	20240112	100800	19382462	1887	1887	1887	1887	5
631	20240112	100700	19373027	1882	1882	1882	1882	8
632	20240112	100600	19357971	1882	1882	1882	1882	0
633	20240112	100500	19357971	1882	1882	1882	1882	0
634	20240112	100400	19357971	1882	1882	1882	1882	550
635	20240112	100300	18322871	1882	1882	1882	1882	0
636	20240112	100200	18322871	1882	1883	1883	1882	169
637	20240112	100100	18004653	1882	1882	1882	1882	0
638	20240112	100000	18004653	1882	1882	1882	1882	166
639	20240112	095900	17692241	1880	1880	1880	1880	0
640	20240112	095800	17692241	1880	1880	1880	1880	0
641	20240112	095700	17692241	1880	1880	1880	1880	8
642	20240112	095600	17677201	1882	1882	1882	1882	0
643	20240112	095500	17677201	1882	1883	1883	1882	529
644	20240112	095400	16681621	1882	1882	1882	1882	0
645	20240112	095300	16681621	1882	1882	1882	1882	7
646	20240112	095200	16668447	1882	1883	1883	1882	201
647	20240112	095100	16290164	1882	1882	1882	1882	325
648	20240112	095000	15678514	1878	1878	1878	1878	0
649	20240112	094900	15678514	1878	1878	1878	1878	0
650	20240112	094800	15678514	1878	1878	1878	1878	8
651	20240112	094700	15663490	1880	1880	1880	1880	359
652	20240112	094600	14988570	1878	1877	1878	1877	365
653	20240112	094500	14303164	1878	1878	1878	1878	75
654	20240112	094400	14162314	1878	1878	1878	1878	22
655	20240112	094300	14120998	1877	1879	1879	1877	14
656	20240112	094200	14094708	1877	1879	1879	1877	541
657	20240112	094100	13079239	1877	1879	1879	1877	8
658	20240112	094000	13064213	1879	1879	1879	1879	100
659	20240112	093900	12876313	1879	1879	1879	1879	0
660	20240112	093800	12876313	1879	1878	1879	1877	9
661	20240112	093700	12859414	1878	1878	1878	1878	1
662	20240112	093600	12857536	1878	1878	1878	1878	6
663	20240112	093500	12846268	1877	1877	1877	1877	0
664	20240112	093400	12846268	1877	1877	1877	1877	0
665	20240112	093300	12846268	1877	1877	1877	1877	8
666	20240112	093200	12831252	1877	1877	1877	1877	0
667	20240112	093100	12831252	1877	1878	1878	1877	500
668	20240112	093000	11892744	1878	1881	1881	1878	328
669	20240112	092900	11275893	1881	1881	1881	1881	8
670	20240112	092800	11260845	1881	1881	1881	1881	3
671	20240112	092700	11255202	1881	1881	1881	1881	0
672	20240112	092600	11255202	1881	1881	1881	1881	57
673	20240112	092500	11147985	1881	1884	1884	1881	131
674	20240112	092400	10901310	1884	1884	1884	1884	28
675	20240112	092300	10848558	1884	1884	1884	1884	0
676	20240112	092200	10848558	1884	1884	1884	1884	46
677	20240112	092100	10761894	1887	1887	1887	1887	0
678	20240112	092000	10761894	1887	1887	1887	1887	0
679	20240112	091900	10761894	1887	1887	1887	1878	286
680	20240112	091800	10222284	1878	1887	1887	1878	600
681	20240112	091700	9093851	1884	1884	1884	1884	1
682	20240112	091600	9091967	1887	1887	1887	1886	244
683	20240112	091500	8631659	1887	1888	1888	1887	151
684	20240112	091400	8346720	1888	1888	1888	1888	27
685	20240112	091300	8295744	1887	1887	1887	1887	0
686	20240112	091200	8295744	1887	1887	1887	1887	37
687	20240112	091100	8225925	1887	1887	1887	1887	2
688	20240112	091000	8222151	1889	1889	1889	1889	296
689	20240112	090900	7663007	1889	1898	1898	1889	1147
690	20240112	090800	5489644	1899	1899	1899	1899	0
691	20240112	090700	5489644	1899	1899	1899	1899	0
692	20240112	090600	5489644	1899	1902	1902	1899	1690
693	20240112	090500	2276546	1902	1902	1902	1902	9
694	20240112	090400	2259428	1902	1902	1902	1902	685
695	20240112	090300	956558	1902	1902	1902	1902	177
696	20240112	090200	619904	1901	1901	1901	1901	0
697	20240112	090100	619904	1901	1901	1901	1901	0
698	20240112	090000	619904	1901	1908	1908	1901	325