KissMeData/214610/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	203500	819775743	1900	1900	1900	1900	7017
3	20240102	203400	819775743	1900	1900	1900	1900	0
4	20240102	203300	819775743	1900	1900	1900	1900	0
5	20240102	203200	819775743	1900	1900	1900	1900	0
6	20240102	203100	819775743	1900	1900	1900	1900	0
7	20240102	203000	819775743	1900	1900	1900	1900	0
8	20240102	202900	819775743	1900	1900	1900	1900	0
9	20240102	202800	819775743	1900	1900	1900	1900	0
10	20240102	202700	819775743	1900	1900	1900	1900	0
11	20240102	202600	819775743	1900	1900	1900	1900	0
12	20240102	202500	819775743	1900	1900	1900	1900	0
13	20240102	202400	819775743	1900	1900	1900	1900	0
14	20240102	202300	819775743	1900	1900	1900	1900	0
15	20240102	202200	819775743	1900	1900	1900	1900	0
16	20240102	202100	819775743	1900	1900	1900	1900	0
17	20240102	202000	819775743	1900	1900	1900	1900	0
18	20240102	201900	819775743	1900	1900	1900	1900	0
19	20240102	201800	819775743	1900	1900	1900	1900	0
20	20240102	201700	819775743	1900	1900	1900	1900	0
21	20240102	201600	819775743	1900	1900	1900	1900	0
22	20240102	201500	819775743	1900	1900	1900	1900	0
23	20240102	201400	819775743	1900	1900	1900	1900	0
24	20240102	201300	819775743	1900	1900	1900	1900	0
25	20240102	201200	819775743	1900	1900	1900	1900	0
26	20240102	201100	819775743	1900	1900	1900	1900	0
27	20240102	201000	819775743	1900	1900	1900	1900	0
28	20240102	200900	819775743	1900	1900	1900	1900	0
29	20240102	200800	819775743	1900	1900	1900	1900	0
30	20240102	200700	819775743	1900	1900	1900	1900	0
31	20240102	200600	819775743	1900	1900	1900	1900	0
32	20240102	200500	819775743	1900	1900	1900	1900	7017
33	20240102	200400	819775743	1900	1900	1900	1900	0
34	20240102	200300	819775743	1900	1900	1900	1900	0
35	20240102	200200	819775743	1900	1900	1900	1900	0
36	20240102	200100	819775743	1900	1900	1900	1900	0
37	20240102	200000	819775743	1900	1900	1900	1900	0
38	20240102	195900	819775743	1900	1900	1900	1900	0
39	20240102	195800	819775743	1900	1900	1900	1900	0
40	20240102	195700	819775743	1900	1900	1900	1900	0
41	20240102	195600	819775743	1900	1900	1900	1900	0
42	20240102	195500	819775743	1900	1900	1900	1900	0
43	20240102	195400	819775743	1900	1900	1900	1900	0
44	20240102	195300	819775743	1900	1900	1900	1900	0
45	20240102	195200	819775743	1900	1900	1900	1900	0
46	20240102	195100	819775743	1900	1900	1900	1900	0
47	20240102	195000	819775743	1900	1900	1900	1900	0
48	20240102	194900	819775743	1900	1900	1900	1900	0
49	20240102	194800	819775743	1900	1900	1900	1900	0
50	20240102	194700	819775743	1900	1900	1900	1900	0
51	20240102	194600	819775743	1900	1900	1900	1900	0
52	20240102	194500	819775743	1900	1900	1900	1900	0
53	20240102	194400	819775743	1900	1900	1900	1900	0
54	20240102	194300	819775743	1900	1900	1900	1900	0
55	20240102	194200	819775743	1900	1900	1900	1900	0
56	20240102	194100	819775743	1900	1900	1900	1900	0
57	20240102	194000	819775743	1900	1900	1900	1900	0
58	20240102	193900	819775743	1900	1900	1900	1900	0
59	20240102	193800	819775743	1900	1900	1900	1900	0
60	20240102	193700	819775743	1900	1900	1900	1900	0
61	20240102	193600	819775743	1900	1900	1900	1900	0
62	20240102	193500	819775743	1900	1900	1900	1900	7017
63	20240102	193400	819775743	1900	1900	1900	1900	0
64	20240102	193300	819775743	1900	1900	1900	1900	0
65	20240102	193200	819775743	1900	1900	1900	1900	0
66	20240102	193100	819775743	1900	1900	1900	1900	0
67	20240102	193000	819775743	1900	1900	1900	1900	0
68	20240102	192900	819775743	1900	1900	1900	1900	0
69	20240102	192800	819775743	1900	1900	1900	1900	0
70	20240102	192700	819775743	1900	1900	1900	1900	0
71	20240102	192600	819775743	1900	1900	1900	1900	0
72	20240102	192500	819775743	1900	1900	1900	1900	0
73	20240102	192400	819775743	1900	1900	1900	1900	0
74	20240102	192300	819775743	1900	1900	1900	1900	0
75	20240102	192200	819775743	1900	1900	1900	1900	0
76	20240102	192100	819775743	1900	1900	1900	1900	0
77	20240102	192000	819775743	1900	1900	1900	1900	0
78	20240102	191900	819775743	1900	1900	1900	1900	0
79	20240102	191800	819775743	1900	1900	1900	1900	0
80	20240102	191700	819775743	1900	1900	1900	1900	0
81	20240102	191600	819775743	1900	1900	1900	1900	0
82	20240102	191500	819775743	1900	1900	1900	1900	0
83	20240102	191400	819775743	1900	1900	1900	1900	0
84	20240102	191300	819775743	1900	1900	1900	1900	0
85	20240102	191200	819775743	1900	1900	1900	1900	0
86	20240102	191100	819775743	1900	1900	1900	1900	0
87	20240102	191000	819775743	1900	1900	1900	1900	0
88	20240102	190900	819775743	1900	1900	1900	1900	0
89	20240102	190800	819775743	1900	1900	1900	1900	0
90	20240102	190700	819775743	1900	1900	1900	1900	0
91	20240102	190600	819775743	1900	1900	1900	1900	0
92	20240102	190500	819775743	1900	1900	1900	1900	7017
93	20240102	190400	819775743	1900	1900	1900	1900	0
94	20240102	190300	819775743	1900	1900	1900	1900	0
95	20240102	190200	819775743	1900	1900	1900	1900	0
96	20240102	190100	819775743	1900	1900	1900	1900	0
97	20240102	190000	819775743	1900	1900	1900	1900	0
98	20240102	185900	819775743	1900	1900	1900	1900	0
99	20240102	185800	819775743	1900	1900	1900	1900	0
100	20240102	185700	819775743	1900	1900	1900	1900	0
101	20240102	185600	819775743	1900	1900	1900	1900	0
102	20240102	185500	819775743	1900	1900	1900	1900	0
103	20240102	185400	819775743	1900	1900	1900	1900	0
104	20240102	185300	819775743	1900	1900	1900	1900	0
105	20240102	185200	819775743	1900	1900	1900	1900	0
106	20240102	185100	819775743	1900	1900	1900	1900	0
107	20240102	185000	819775743	1900	1900	1900	1900	0
108	20240102	184900	819775743	1900	1900	1900	1900	0
109	20240102	184800	819775743	1900	1900	1900	1900	0
110	20240102	184700	819775743	1900	1900	1900	1900	0
111	20240102	184600	819775743	1900	1900	1900	1900	0
112	20240102	184500	819775743	1900	1900	1900	1900	0
113	20240102	184400	819775743	1900	1900	1900	1900	0
114	20240102	184300	819775743	1900	1900	1900	1900	0
115	20240102	184200	819775743	1900	1900	1900	1900	0
116	20240102	184100	819775743	1900	1900	1900	1900	0
117	20240102	184000	819775743	1900	1900	1900	1900	0
118	20240102	183900	819775743	1900	1900	1900	1900	0
119	20240102	183800	819775743	1900	1900	1900	1900	0
120	20240102	183700	819775743	1900	1900	1900	1900	0
121	20240102	183600	819775743	1900	1900	1900	1900	0
122	20240102	183500	819775743	1900	1900	1900	1900	7017
123	20240102	183400	819775743	1900	1900	1900	1900	0
124	20240102	183300	819775743	1900	1900	1900	1900	0
125	20240102	183200	819775743	1900	1900	1900	1900	0
126	20240102	183100	819775743	1900	1900	1900	1900	0
127	20240102	183000	819775743	1900	1900	1900	1900	0
128	20240102	182900	819775743	1900	1900	1900	1900	0
129	20240102	182800	819775743	1900	1900	1900	1900	0
130	20240102	182700	819775743	1900	1900	1900	1900	0
131	20240102	182600	819775743	1900	1900	1900	1900	0
132	20240102	182500	819775743	1900	1900	1900	1900	0
133	20240102	182400	819775743	1900	1900	1900	1900	0
134	20240102	182300	819775743	1900	1900	1900	1900	0
135	20240102	182200	819775743	1900	1900	1900	1900	0
136	20240102	182100	819775743	1900	1900	1900	1900	0
137	20240102	182000	819775743	1900	1900	1900	1900	0
138	20240102	181900	819775743	1900	1900	1900	1900	0
139	20240102	181800	819775743	1900	1900	1900	1900	0
140	20240102	181700	819775743	1900	1900	1900	1900	0
141	20240102	181600	819775743	1900	1900	1900	1900	0
142	20240102	181500	819775743	1900	1900	1900	1900	0
143	20240102	181400	819775743	1900	1900	1900	1900	0
144	20240102	181300	819775743	1900	1900	1900	1900	0
145	20240102	181200	819775743	1900	1900	1900	1900	0
146	20240102	181100	819775743	1900	1900	1900	1900	0
147	20240102	181000	819775743	1900	1900	1900	1900	0
148	20240102	180900	819775743	1900	1900	1900	1900	0
149	20240102	180800	819775743	1900	1900	1900	1900	0
150	20240102	180700	819775743	1900	1900	1900	1900	0
151	20240102	180600	819775743	1900	1900	1900	1900	0
152	20240102	180500	819775743	1900	1900	1900	1900	7017
153	20240102	180400	819775743	1900	1900	1900	1900	0
154	20240102	180300	819775743	1900	1900	1900	1900	0
155	20240102	180200	819775743	1900	1900	1900	1900	0
156	20240102	180100	819775743	1900	1900	1900	1900	0
157	20240102	180000	819775743	1900	1900	1900	1900	0
158	20240102	175900	819775743	1900	1900	1900	1900	0
159	20240102	175800	819775743	1900	1900	1900	1900	0
160	20240102	175700	819775743	1900	1900	1900	1900	0
161	20240102	175600	819775743	1900	1900	1900	1900	0
162	20240102	175500	819775743	1900	1900	1900	1900	0
163	20240102	175400	819775743	1900	1900	1900	1900	0
164	20240102	175300	819775743	1900	1900	1900	1900	0
165	20240102	175200	819775743	1900	1900	1900	1900	0
166	20240102	175100	819775743	1900	1900	1900	1900	0
167	20240102	175000	819775743	1900	1900	1900	1900	0
168	20240102	174900	819775743	1900	1900	1900	1900	0
169	20240102	174800	819775743	1900	1900	1900	1900	0
170	20240102	174700	819775743	1900	1900	1900	1900	0
171	20240102	174600	819775743	1900	1900	1900	1900	0
172	20240102	174500	819775743	1900	1900	1900	1900	0
173	20240102	174400	819775743	1900	1900	1900	1900	0
174	20240102	174300	819775743	1900	1900	1900	1900	0
175	20240102	174200	819775743	1900	1900	1900	1900	0
176	20240102	174100	819775743	1900	1900	1900	1900	0
177	20240102	174000	819775743	1900	1900	1900	1900	0
178	20240102	173900	819775743	1900	1900	1900	1900	0
179	20240102	173800	819775743	1900	1900	1900	1900	0
180	20240102	173700	819775743	1900	1900	1900	1900	0
181	20240102	173600	819775743	1900	1900	1900	1900	0
182	20240102	173500	819775743	1900	1900	1900	1900	7017
183	20240102	173400	819775743	1900	1900	1900	1900	0
184	20240102	173300	819775743	1900	1900	1900	1900	0
185	20240102	173200	819775743	1900	1900	1900	1900	0
186	20240102	173100	819775743	1900	1900	1900	1900	0
187	20240102	173000	819775743	1900	1900	1900	1900	0
188	20240102	172900	819775743	1900	1900	1900	1900	0
189	20240102	172800	819775743	1900	1900	1900	1900	0
190	20240102	172700	819775743	1900	1900	1900	1900	0
191	20240102	172600	819775743	1900	1900	1900	1900	0
192	20240102	172500	819775743	1900	1900	1900	1900	0
193	20240102	172400	819775743	1900	1900	1900	1900	0
194	20240102	172300	819775743	1900	1900	1900	1900	0
195	20240102	172200	819775743	1900	1900	1900	1900	0
196	20240102	172100	819775743	1900	1900	1900	1900	0
197	20240102	172000	819775743	1900	1900	1900	1900	0
198	20240102	171900	819775743	1900	1900	1900	1900	0
199	20240102	171800	819775743	1900	1900	1900	1900	0
200	20240102	171700	819775743	1900	1900	1900	1900	0
201	20240102	171600	819775743	1900	1900	1900	1900	0
202	20240102	171500	819775743	1900	1900	1900	1900	0
203	20240102	171400	819775743	1900	1900	1900	1900	0
204	20240102	171300	819775743	1900	1900	1900	1900	0
205	20240102	171200	819775743	1900	1900	1900	1900	0
206	20240102	171100	819775743	1900	1900	1900	1900	0
207	20240102	171000	819775743	1900	1900	1900	1900	0
208	20240102	170900	819775743	1900	1900	1900	1900	0
209	20240102	170800	819775743	1900	1900	1900	1900	0
210	20240102	170700	819775743	1900	1900	1900	1900	0
211	20240102	170600	819775743	1900	1900	1900	1900	0
212	20240102	170500	819775743	1900	1900	1900	1900	7017
213	20240102	170400	819775743	1900	1900	1900	1900	0
214	20240102	170300	819775743	1900	1900	1900	1900	0
215	20240102	170200	819775743	1900	1900	1900	1900	0
216	20240102	170100	819775743	1900	1900	1900	1900	0
217	20240102	170000	819775743	1900	1900	1900	1900	0
218	20240102	165900	819775743	1900	1900	1900	1900	0
219	20240102	165800	819775743	1900	1900	1900	1900	0
220	20240102	165700	819775743	1900	1900	1900	1900	0
221	20240102	165600	819775743	1900	1900	1900	1900	0
222	20240102	165500	819775743	1900	1900	1900	1900	0
223	20240102	165400	819775743	1900	1900	1900	1900	0
224	20240102	165300	819775743	1900	1900	1900	1900	0
225	20240102	165200	819775743	1900	1900	1900	1900	0
226	20240102	165100	819775743	1900	1900	1900	1900	0
227	20240102	165000	819775743	1900	1900	1900	1900	0
228	20240102	164900	819775743	1900	1900	1900	1900	0
229	20240102	164800	819775743	1900	1900	1900	1900	0
230	20240102	164700	819775743	1900	1900	1900	1900	0
231	20240102	164600	819775743	1900	1900	1900	1900	0
232	20240102	164500	819775743	1900	1900	1900	1900	0
233	20240102	164400	819775743	1900	1900	1900	1900	0
234	20240102	164300	819775743	1900	1900	1900	1900	0
235	20240102	164200	819775743	1900	1900	1900	1900	0
236	20240102	164100	819775743	1900	1900	1900	1900	0
237	20240102	164000	819775743	1900	1900	1900	1900	0
238	20240102	163900	819775743	1900	1900	1900	1900	0
239	20240102	163800	819775743	1900	1900	1900	1900	0
240	20240102	163700	819775743	1900	1900	1900	1900	0
241	20240102	163600	819775743	1900	1900	1900	1900	0
242	20240102	163500	819775743	1900	1900	1900	1900	7017
243	20240102	163400	819775743	1900	1900	1900	1900	0
244	20240102	163300	819775743	1900	1900	1900	1900	0
245	20240102	163200	819775743	1900	1900	1900	1900	0
246	20240102	163100	819775743	1900	1900	1900	1900	0
247	20240102	163000	819775743	1900	1900	1900	1900	0
248	20240102	162900	819775743	1900	1900	1900	1900	0
249	20240102	162800	819775743	1900	1900	1900	1900	0
250	20240102	162700	819775743	1900	1900	1900	1900	0
251	20240102	162600	819775743	1900	1900	1900	1900	0
252	20240102	162500	819775743	1900	1900	1900	1900	0
253	20240102	162400	819775743	1900	1900	1900	1900	0
254	20240102	162300	819775743	1900	1900	1900	1900	0
255	20240102	162200	819775743	1900	1900	1900	1900	0
256	20240102	162100	819775743	1900	1900	1900	1900	0
257	20240102	162000	819775743	1900	1900	1900	1900	0
258	20240102	161900	819775743	1900	1900	1900	1900	0
259	20240102	161800	819775743	1900	1900	1900	1900	0
260	20240102	161700	819775743	1900	1900	1900	1900	0
261	20240102	161600	819775743	1900	1900	1900	1900	0
262	20240102	161500	819775743	1900	1900	1900	1900	0
263	20240102	161400	819775743	1900	1900	1900	1900	0
264	20240102	161300	819775743	1900	1900	1900	1900	0
265	20240102	161200	819775743	1900	1900	1900	1900	0
266	20240102	161100	819775743	1900	1900	1900	1900	0
267	20240102	161000	819775743	1900	1900	1900	1900	0
268	20240102	160900	819775743	1900	1900	1900	1900	0
269	20240102	160800	819775743	1900	1900	1900	1900	0
270	20240102	160700	819775743	1900	1900	1900	1900	0
271	20240102	160600	819775743	1900	1900	1900	1900	0
272	20240102	160500	819775743	1900	1900	1900	1900	7017
273	20240102	160400	819775743	1900	1900	1900	1900	0
274	20240102	160300	819775743	1900	1900	1900	1900	0
275	20240102	160200	819775743	1900	1900	1900	1900	0
276	20240102	160100	819775743	1900	1900	1900	1900	0
277	20240102	160000	819775743	1900	1900	1900	1900	0
278	20240102	155900	819775743	1900	1900	1900	1900	0
279	20240102	155800	819775743	1900	1900	1900	1900	0
280	20240102	155700	819775743	1900	1900	1900	1900	0
281	20240102	155600	819775743	1900	1900	1900	1900	0
282	20240102	155500	819775743	1900	1900	1900	1900	0
283	20240102	155400	819775743	1900	1900	1900	1900	0
284	20240102	155300	819775743	1900	1900	1900	1900	0
285	20240102	155200	819775743	1900	1900	1900	1900	0
286	20240102	155100	819775743	1900	1900	1900	1900	0
287	20240102	155000	819775743	1900	1900	1900	1900	0
288	20240102	154900	819775743	1900	1900	1900	1900	0
289	20240102	154800	819775743	1900	1900	1900	1900	0
290	20240102	154700	819775743	1900	1900	1900	1900	0
291	20240102	154600	819775743	1900	1900	1900	1900	0
292	20240102	154500	819775743	1900	1900	1900	1900	0
293	20240102	154400	819775743	1900	1900	1900	1900	0
294	20240102	154300	819775743	1900	1900	1900	1900	0
295	20240102	154200	819775743	1900	1900	1900	1900	0
296	20240102	154100	819775743	1900	1900	1900	1900	0
297	20240102	154000	819775743	1900	1900	1900	1900	0
298	20240102	153900	819775743	1900	1900	1900	1900	0
299	20240102	153800	819775743	1900	1900	1900	1900	0
300	20240102	153700	819775743	1900	1900	1900	1900	0
301	20240102	153600	819775743	1900	1900	1900	1900	0
302	20240102	153500	819775743	1900	1900	1900	1900	7017
303	20240102	153400	819775743	1900	1900	1900	1900	0
304	20240102	153300	819775743	1900	1900	1900	1900	0
305	20240102	153200	819775743	1900	1900	1900	1900	0
306	20240102	153100	819775743	1900	1900	1900	1900	0
307	20240102	153000	819775743	1900	1900	1900	1900	7017
308	20240102	152900	806443443	1900	1900	1900	1900	0
309	20240102	152800	806443443	1900	1900	1900	1900	0
310	20240102	152700	806443443	1900	1900	1900	1900	0
311	20240102	152600	806443443	1900	1900	1900	1900	0
312	20240102	152500	806443443	1900	1900	1900	1900	0
313	20240102	152400	806443443	1900	1900	1900	1900	0
314	20240102	152300	806443443	1900	1900	1900	1900	0
315	20240102	152200	806443443	1900	1900	1900	1900	0
316	20240102	152100	806443443	1900	1900	1900	1900	0
317	20240102	152000	806443443	1900	1900	1900	1900	0
318	20240102	151900	806443443	1900	1901	1901	1900	207
319	20240102	151800	806050133	1900	1901	1901	1900	2347
320	20240102	151700	801590593	1901	1901	1901	1900	102
321	20240102	151600	801396791	1900	1900	1900	1900	647
322	20240102	151500	800167491	1900	1900	1900	1900	0
323	20240102	151400	800167491	1900	1900	1900	1900	1654
324	20240102	151300	797024891	1900	1900	1901	1900	671
325	20240102	151200	795749981	1900	1900	1900	1900	526
326	20240102	151100	794750581	1900	1900	1900	1900	10
327	20240102	151000	794731581	1900	1900	1900	1900	0
328	20240102	150900	794731581	1900	1901	1901	1900	1128
329	20240102	150800	792588361	1901	1897	1901	1897	3431
330	20240102	150700	786069760	1900	1898	1900	1897	1450
331	20240102	150600	783318460	1900	1900	1900	1897	731
332	20240102	150500	781929583	1902	1902	1902	1900	493
333	20240102	150400	780992497	1902	1902	1902	1902	1
334	20240102	150300	780990595	1900	1900	1900	1900	230
335	20240102	150200	780553595	1897	1897	1897	1897	1963
336	20240102	150100	776829784	1897	1897	1897	1897	0
337	20240102	150000	776829784	1897	1900	1902	1897	1894
338	20240102	145900	773232945	1900	1900	1900	1900	1200
339	20240102	145800	770952945	1902	1902	1902	1902	200
340	20240102	145700	770572545	1902	1902	1902	1902	457
341	20240102	145600	769703331	1902	1900	1902	1900	3534
342	20240102	145500	762988531	1900	1900	1900	1900	5
343	20240102	145400	762979031	1900	1897	1900	1897	453
344	20240102	145300	762119660	1900	1900	1900	1896	1700
345	20240102	145200	758890770	1900	1900	1900	1896	1295
346	20240102	145100	756431410	1900	1900	1900	1900	8936
347	20240102	145000	739453010	1900	1895	1900	1895	1055
348	20240102	144900	737452419	1895	1900	1900	1895	4500
349	20240102	144800	728916705	1900	1901	1902	1900	5155
350	20240102	144700	719121690	1902	1905	1905	1901	1643
351	20240102	144600	715997923	1905	1905	1905	1905	0
352	20240102	144500	715997923	1905	1905	1905	1905	630
353	20240102	144400	714797773	1905	1905	1905	1901	1085
354	20240102	144300	712732826	1905	1906	1906	1905	10654
355	20240102	144200	692434838	1909	1909	1909	1909	102
356	20240102	144100	692240120	1909	1906	1909	1906	1429
357	20240102	144000	689516386	1910	1908	1910	1907	521
358	20240102	143900	688521629	1907	1908	1908	1907	994
359	20240102	143800	686625232	1910	1910	1910	1910	1310
360	20240102	143700	684123132	1910	1920	1920	1906	20157
361	20240102	143600	645487274	1921	1919	1921	1919	10242
362	20240102	143500	625825714	1919	1911	1920	1910	13388
363	20240102	143400	600195732	1911	1907	1911	1907	8670
364	20240102	143300	583642355	1906	1900	1906	1900	11744
365	20240102	143200	561319340	1900	1899	1900	1899	11612
366	20240102	143100	539256678	1900	1900	1900	1900	0
367	20240102	143000	539256678	1900	1896	1900	1896	338
368	20240102	142900	538615710	1896	1894	1896	1894	2095
369	20240102	142800	534643741	1894	1897	1897	1894	2027
370	20240102	142700	530801096	1897	1897	1899	1897	937
371	20240102	142600	529023587	1897	1904	1905	1897	6166
372	20240102	142500	517302720	1905	1905	1905	1905	0
373	20240102	142400	517302720	1905	1905	1905	1905	0
374	20240102	142300	517302720	1905	1904	1905	1904	90
375	20240102	142200	517131305	1905	1905	1905	1905	0
376	20240102	142100	517131305	1905	1904	1905	1904	850
377	20240102	142000	515512056	1905	1905	1905	1905	0
378	20240102	141900	515512056	1905	1905	1905	1905	0
379	20240102	141800	515512056	1905	1904	1905	1904	850
380	20240102	141700	513893636	1904	1904	1905	1904	890
381	20240102	141600	512198284	1904	1903	1904	1902	973
382	20240102	141500	510347575	1904	1904	1904	1902	1388
383	20240102	141400	507706686	1904	1905	1905	1904	643
384	20240102	141300	506481781	1905	1905	1905	1902	5674
385	20240102	141200	495678216	1902	1906	1906	1902	490
386	20240102	141100	494745478	1907	1907	1907	1904	5845
387	20240102	141000	483604659	1908	1906	1908	1906	2516
388	20240102	140900	478808481	1906	1905	1906	1905	1247
389	20240102	140800	476432446	1905	1903	1905	1903	534
390	20240102	140700	475415247	1905	1904	1905	1902	1516
391	20240102	140600	472527770	1905	1902	1905	1902	5115
392	20240102	140500	462789449	1902	1902	1902	1902	2030
393	20240102	140400	458928389	1900	1900	1902	1900	1438
394	20240102	140300	456195729	1901	1900	1901	1900	2999
395	20240102	140200	450496344	1900	1899	1900	1899	171
396	20240102	140100	450171544	1899	1897	1899	1897	4952
397	20240102	140000	440770727	1897	1897	1897	1896	483
398	20240102	135900	439854486	1898	1898	1898	1898	26
399	20240102	135800	439805138	1898	1897	1898	1897	3320
400	20240102	135700	433506956	1897	1897	1897	1896	755
401	20240102	135600	432074743	1897	1896	1897	1896	70
402	20240102	135500	431942013	1894	1897	1897	1894	210
403	20240102	135400	431543673	1897	1896	1897	1896	11
404	20240102	135300	431522807	1897	1893	1897	1893	73
405	20240102	135200	431384566	1897	1897	1897	1897	0
406	20240102	135100	431384566	1897	1897	1897	1897	1531
407	20240102	135000	428480259	1897	1897	1897	1897	0
408	20240102	134900	428480259	1897	1897	1897	1897	21
409	20240102	134800	428440422	1897	1897	1897	1897	0
410	20240102	134700	428440422	1897	1897	1897	1897	0
411	20240102	134600	428440422	1897	1895	1897	1892	1190
412	20240102	134500	426187359	1897	1897	1897	1896	166
413	20240102	134400	425872564	1897	1897	1897	1897	128
414	20240102	134300	425629748	1897	1896	1897	1896	126
415	20240102	134200	425390846	1896	1897	1897	1896	81
416	20240102	134100	425237269	1896	1896	1896	1896	220
417	20240102	134000	424820149	1896	1896	1896	1896	70
418	20240102	133900	424687429	1897	1896	1897	1896	158
419	20240102	133800	424387856	1896	1896	1896	1896	73
420	20240102	133700	424249448	1897	1896	1897	1896	1249
421	20240102	133600	421880317	1897	1897	1897	1897	0
422	20240102	133500	421880317	1897	1897	1897	1896	1118
423	20240102	133400	419760071	1897	1895	1897	1895	3084
424	20240102	133300	413914428	1894	1894	1894	1894	211
425	20240102	133200	413514794	1894	1894	1894	1894	50
426	20240102	133100	413420094	1895	1895	1895	1895	10
427	20240102	133000	413401144	1894	1893	1894	1893	1758
428	20240102	132900	410071494	1894	1893	1894	1893	332
429	20240102	132800	409442998	1894	1892	1894	1892	2419
430	20240102	132700	404863731	1893	1893	1893	1893	0
431	20240102	132600	404863731	1893	1893	1893	1893	4
432	20240102	132500	404856159	1893	1893	1893	1893	328
433	20240102	132400	404235255	1893	1893	1893	1893	21
434	20240102	132300	404195502	1894	1893	1894	1893	1842
435	20240102	132200	400708585	1893	1894	1894	1893	505
436	20240102	132100	399752617	1894	1893	1894	1893	210
437	20240102	132000	399355077	1894	1893	1894	1893	3003
438	20240102	131900	393669698	1894	1894	1894	1894	583
439	20240102	131800	392565496	1894	1894	1894	1894	20
440	20240102	131700	392527616	1894	1893	1894	1893	619
441	20240102	131600	391355349	1894	1893	1894	1893	804
442	20240102	131500	389833376	1893	1892	1893	1892	314
443	20240102	131400	389239278	1892	1893	1893	1892	391
444	20240102	131300	388499496	1893	1894	1894	1893	603
445	20240102	131200	387357614	1894	1895	1895	1894	494
446	20240102	131100	386421488	1895	1894	1895	1894	1270
447	20240102	131000	384015488	1895	1894	1895	1893	6136
448	20240102	130900	372391625	1893	1889	1893	1889	10622
449	20240102	130800	352311268	1888	1886	1888	1886	2831
450	20240102	130700	346968397	1885	1885	1885	1885	2
451	20240102	130600	346964627	1885	1885	1885	1885	200
452	20240102	130500	346587627	1884	1884	1884	1884	120
453	20240102	130400	346361547	1886	1886	1886	1886	0
454	20240102	130300	346361547	1886	1886	1886	1886	100
455	20240102	130200	346172947	1886	1886	1886	1886	23
456	20240102	130100	346129569	1886	1886	1886	1886	10
457	20240102	130000	346110709	1886	1886	1886	1886	0
458	20240102	125900	346110709	1886	1886	1886	1886	10
459	20240102	125800	346091849	1886	1886	1886	1886	1
460	20240102	125700	346089963	1887	1887	1887	1887	0
461	20240102	125600	346089963	1887	1887	1887	1887	0
462	20240102	125500	346089963	1887	1887	1887	1887	1
463	20240102	125400	346088076	1884	1884	1884	1884	270
464	20240102	125300	345579396	1884	1884	1884	1884	324
465	20240102	125200	344968980	1884	1884	1884	1884	8
466	20240102	125100	344953908	1880	1880	1880	1880	275
467	20240102	125000	344436908	1878	1878	1878	1878	0
468	20240102	124900	344436908	1878	1878	1878	1878	0
469	20240102	124800	344436908	1878	1878	1878	1878	11
470	20240102	124700	344416250	1878	1881	1881	1878	1364
471	20240102	124600	341852655	1880	1880	1880	1880	55
472	20240102	124500	341749255	1882	1882	1882	1882	345
473	20240102	124400	341099965	1884	1887	1887	1884	178
474	20240102	124300	340764583	1882	1887	1887	1882	3505
475	20240102	124200	334165212	1884	1887	1887	1884	602
476	20240102	124100	333029244	1887	1889	1889	1887	116
477	20240102	124000	332810226	1889	1889	1889	1889	0
478	20240102	123900	332810226	1889	1889	1889	1889	20
479	20240102	123800	332772446	1889	1885	1889	1885	29
480	20240102	123700	332717777	1885	1890	1890	1885	3
481	20240102	123600	332712117	1885	1885	1885	1885	847
482	20240102	123500	331115522	1885	1885	1885	1885	265
483	20240102	123400	330615997	1885	1890	1890	1885	3349
484	20240102	123300	324298659	1889	1888	1890	1888	1561
485	20240102	123200	321349848	1885	1887	1888	1885	37
486	20240102	123100	321280032	1887	1887	1888	1887	37
487	20240102	123000	321210206	1887	1886	1887	1886	2928
488	20240102	122900	315685782	1884	1886	1886	1884	251
489	20240102	122800	315212398	1886	1886	1886	1886	98
490	20240102	122700	315027570	1886	1886	1886	1886	136
491	20240102	122600	314771074	1886	1886	1886	1886	0
492	20240102	122500	314771074	1886	1886	1886	1886	14
493	20240102	122400	314744670	1885	1886	1886	1883	1022
494	20240102	122300	312818662	1886	1886	1886	1886	0
495	20240102	122200	312818662	1886	1886	1886	1886	0
496	20240102	122100	312818662	1886	1885	1886	1885	901
497	20240102	122000	311120175	1882	1882	1882	1882	0
498	20240102	121900	311120175	1882	1882	1882	1882	28
499	20240102	121800	311067479	1883	1880	1883	1880	208
500	20240102	121700	310675920	1880	1882	1882	1880	1057
501	20240102	121600	308688074	1881	1880	1882	1880	391
502	20240102	121500	307952664	1882	1879	1882	1879	183
503	20240102	121400	307608777	1880	1881	1883	1880	368
504	20240102	121300	306916761	1881	1882	1882	1881	966
505	20240102	121200	305099688	1882	1883	1883	1882	163
506	20240102	121100	304792842	1884	1884	1884	1884	2261
507	20240102	121000	300533118	1884	1886	1886	1884	613
508	20240102	120900	299377380	1888	1888	1888	1888	10
509	20240102	120800	299358500	1888	1888	1888	1888	5712
510	20240102	120700	288574244	1888	1890	1890	1888	370
511	20240102	120600	287875662	1888	1888	1888	1888	0
512	20240102	120500	287875662	1888	1889	1889	1888	62
513	20240102	120400	287758604	1889	1890	1890	1889	110
514	20240102	120300	287550806	1890	1891	1891	1890	219
515	20240102	120200	287136841	1891	1890	1891	1890	481
516	20240102	120100	286227741	1891	1891	1891	1891	4
517	20240102	120000	286220177	1890	1890	1890	1890	297
518	20240102	115900	285658847	1890	1890	1890	1890	40
519	20240102	115800	285583247	1890	1890	1890	1890	67
520	20240102	115700	285456617	1891	1891	1891	1891	0
521	20240102	115600	285456617	1891	1891	1891	1891	158
522	20240102	115500	285157839	1891	1891	1891	1891	228
523	20240102	115400	284726691	1892	1891	1892	1891	642
524	20240102	115300	283512028	1891	1891	1891	1891	1
525	20240102	115200	283510137	1893	1893	1894	1893	1480
526	20240102	115100	280708197	1893	1887	1893	1886	5499
527	20240102	115000	270317895	1886	1884	1886	1884	3216
528	20240102	114900	264257096	1884	1884	1884	1884	53
529	20240102	114800	264157244	1884	1884	1884	1883	150
530	20240102	114700	263874654	1884	1883	1884	1881	2373
531	20240102	114600	259409952	1882	1882	1884	1882	638
532	20240102	114500	258209216	1882	1882	1885	1882	101
533	20240102	114400	258019119	1882	1885	1885	1882	51
534	20240102	114300	257923134	1882	1882	1882	1881	561
535	20240102	114200	256867792	1881	1884	1884	1881	160
536	20240102	114100	256566820	1885	1885	1886	1885	908
537	20240102	114000	254855239	1885	1886	1887	1885	1746
538	20240102	113900	251562384	1886	1882	1886	1882	15626
539	20240102	113800	222128014	1882	1882	1882	1882	210
540	20240102	113700	221732794	1882	1877	1882	1877	8375
541	20240102	113600	205991073	1876	1873	1876	1873	4625
542	20240102	113500	197321551	1873	1873	1873	1873	500
543	20240102	113400	196385051	1873	1873	1873	1873	560
544	20240102	113300	195336171	1874	1875	1875	1874	28
545	20240102	113200	195283684	1874	1874	1874	1874	494
546	20240102	113100	194357928	1875	1875	1875	1875	2001
547	20240102	113000	190606053	1875	1875	1875	1874	1608
548	20240102	112900	187591069	1875	1875	1875	1875	1
549	20240102	112800	187589194	1875	1873	1875	1873	3035
550	20240102	112700	181903803	1873	1872	1873	1872	3609
551	20240102	112600	175144338	1871	1869	1871	1869	2451
552	20240102	112500	170562015	1868	1867	1870	1867	5980
553	20240102	112400	159391243	1868	1867	1868	1866	1383
554	20240102	112300	156809107	1867	1862	1867	1862	8157
555	20240102	112200	141601406	1862	1859	1862	1859	4840
556	20240102	112100	132598505	1853	1859	1859	1853	868
557	20240102	112000	130985551	1859	1859	1859	1859	0
558	20240102	111900	130985551	1859	1859	1859	1859	0
559	20240102	111800	130985551	1859	1859	1859	1859	10
560	20240102	111700	130966961	1853	1858	1858	1853	365
561	20240102	111600	130290466	1854	1858	1858	1854	898
562	20240102	111500	128622282	1858	1858	1859	1858	1308
563	20240102	111400	126192012	1859	1859	1859	1859	554
564	20240102	111300	125162126	1859	1859	1859	1859	10
565	20240102	111200	125143536	1859	1859	1859	1858	700
566	20240102	111100	123842636	1859	1859	1859	1858	123
567	20240102	111000	123614079	1858	1854	1859	1854	8051
568	20240102	110900	108657556	1853	1853	1853	1853	139
569	20240102	110800	108399989	1853	1853	1853	1853	11
570	20240102	110700	108379606	1852	1853	1853	1852	1352
571	20240102	110600	105874390	1852	1852	1853	1852	1573
572	20240102	110500	102960824	1852	1852	1852	1852	104
573	20240102	110400	102768216	1852	1852	1852	1852	0
574	20240102	110300	102768216	1852	1849	1852	1849	2
575	20240102	110200	102764515	1850	1850	1850	1850	171
576	20240102	110100	102448165	1848	1850	1850	1848	65
577	20240102	110000	102327974	1847	1847	1847	1847	0
578	20240102	105900	102327974	1847	1848	1848	1847	60
579	20240102	105800	102217145	1847	1848	1848	1847	444
580	20240102	105700	101396898	1848	1848	1848	1848	72
581	20240102	105600	101263842	1848	1848	1848	1848	218
582	20240102	105500	100860978	1849	1850	1850	1849	104
583	20240102	105400	100668582	1850	1850	1850	1850	1
584	20240102	105300	100666732	1850	1852	1852	1850	906
585	20240102	105200	98990419	1853	1853	1853	1853	0
586	20240102	105100	98990419	1853	1855	1855	1853	705
587	20240102	105000	97684047	1855	1854	1855	1854	43
588	20240102	104900	97604307	1855	1857	1857	1855	8
589	20240102	104800	97589458	1856	1853	1860	1852	32
590	20240102	104700	97529979	1860	1854	1860	1854	3
591	20240102	104600	97524410	1850	1850	1851	1850	109
592	20240102	104500	97322759	1850	1846	1850	1845	513
593	20240102	104400	96375147	1846	1847	1850	1846	3802
594	20240102	104300	89354176	1847	1849	1850	1847	2659
595	20240102	104200	84440130	1850	1853	1853	1850	6150
596	20240102	104100	73057330	1854	1854	1854	1854	5
597	20240102	104000	73048060	1855	1855	1855	1855	50
598	20240102	103900	72955310	1855	1855	1855	1855	0
599	20240102	103800	72955310	1855	1855	1855	1855	0
600	20240102	103700	72955310	1855	1855	1855	1855	0
601	20240102	103600	72955310	1855	1856	1856	1855	13
602	20240102	103500	72931188	1860	1859	1860	1857	1002
603	20240102	103400	71069385	1858	1858	1858	1858	0
604	20240102	103300	71069385	1858	1858	1858	1858	252
605	20240102	103200	70601169	1859	1859	1859	1859	5
606	20240102	103100	70591874	1857	1853	1857	1851	443
607	20240102	103000	69771764	1853	1853	1853	1853	1185
608	20240102	102900	67575959	1853	1853	1853	1853	0
609	20240102	102800	67575959	1853	1853	1853	1853	9
610	20240102	102700	67559282	1851	1853	1853	1851	92
611	20240102	102600	67388866	1853	1852	1853	1851	1100
612	20240102	102500	65351662	1853	1861	1862	1853	1118
613	20240102	102400	63278357	1861	1855	1862	1855	670
614	20240102	102300	62032437	1855	1862	1862	1855	390
615	20240102	102200	61306264	1862	1861	1862	1861	120
616	20240102	102100	61082827	1863	1863	1863	1863	56
617	20240102	102000	60978499	1863	1863	1863	1863	20
618	20240102	101900	60941239	1863	1850	1863	1850	3001
619	20240102	101800	55356126	1856	1856	1856	1856	0
620	20240102	101700	55356126	1856	1856	1856	1856	0
621	20240102	101600	55356126	1856	1857	1857	1856	173
622	20240102	101500	55034951	1856	1851	1856	1851	3914
623	20240102	101400	47773052	1852	1852	1852	1850	205
624	20240102	101300	47393396	1852	1845	1852	1845	1122
625	20240102	101200	45316192	1851	1849	1851	1849	1624
626	20240102	101100	42311188	1845	1845	1845	1845	2
627	20240102	101000	42307498	1850	1850	1850	1850	106
628	20240102	100900	42111398	1852	1852	1852	1852	272
629	20240102	100800	41607654	1852	1851	1852	1851	806
630	20240102	100700	40115212	1852	1851	1852	1850	1539
631	20240102	100600	37265637	1852	1840	1852	1835	2799
632	20240102	100500	32089283	1840	1845	1845	1840	4364
633	20240102	100400	24056018	1845	1845	1845	1845	0
634	20240102	100300	24056018	1845	1846	1846	1845	53
635	20240102	100200	23958232	1845	1853	1853	1845	2397
636	20240102	100100	19535755	1845	1856	1856	1845	6058
637	20240102	100000	8330367	1856	1865	1865	1856	4479