KissMeData/214610/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	204200	415072369	1866	1866	1866	1866	590
3	20240104	204100	415072369	1866	1866	1866	1866	0
4	20240104	204000	415072369	1866	1866	1866	1866	0
5	20240104	203900	415072369	1866	1866	1866	1866	0
6	20240104	203800	415072369	1866	1866	1866	1866	0
7	20240104	203700	415072369	1866	1866	1866	1866	0
8	20240104	203600	415072369	1866	1866	1866	1866	0
9	20240104	203500	415072369	1866	1866	1866	1866	0
10	20240104	203400	415072369	1866	1866	1866	1866	0
11	20240104	203300	415072369	1866	1866	1866	1866	0
12	20240104	203200	415072369	1866	1866	1866	1866	0
13	20240104	203100	415072369	1866	1866	1866	1866	0
14	20240104	203000	415072369	1866	1866	1866	1866	0
15	20240104	202900	415072369	1866	1866	1866	1866	0
16	20240104	202800	415072369	1866	1866	1866	1866	0
17	20240104	202700	415072369	1866	1866	1866	1866	0
18	20240104	202600	415072369	1866	1866	1866	1866	0
19	20240104	202500	415072369	1866	1866	1866	1866	0
20	20240104	202400	415072369	1866	1866	1866	1866	0
21	20240104	202300	415072369	1866	1866	1866	1866	0
22	20240104	202200	415072369	1866	1866	1866	1866	0
23	20240104	202100	415072369	1866	1866	1866	1866	0
24	20240104	202000	415072369	1866	1866	1866	1866	0
25	20240104	201900	415072369	1866	1866	1866	1866	0
26	20240104	201800	415072369	1866	1866	1866	1866	0
27	20240104	201700	415072369	1866	1866	1866	1866	0
28	20240104	201600	415072369	1866	1866	1866	1866	0
29	20240104	201500	415072369	1866	1866	1866	1866	0
30	20240104	201400	415072369	1866	1866	1866	1866	0
31	20240104	201300	415072369	1866	1866	1866	1866	0
32	20240104	201200	415072369	1866	1866	1866	1866	590
33	20240104	201100	415072369	1866	1866	1866	1866	0
34	20240104	201000	415072369	1866	1866	1866	1866	0
35	20240104	200900	415072369	1866	1866	1866	1866	0
36	20240104	200800	415072369	1866	1866	1866	1866	0
37	20240104	200700	415072369	1866	1866	1866	1866	0
38	20240104	200600	415072369	1866	1866	1866	1866	0
39	20240104	200500	415072369	1866	1866	1866	1866	0
40	20240104	200400	415072369	1866	1866	1866	1866	0
41	20240104	200300	415072369	1866	1866	1866	1866	0
42	20240104	200200	415072369	1866	1866	1866	1866	0
43	20240104	200100	415072369	1866	1866	1866	1866	0
44	20240104	200000	415072369	1866	1866	1866	1866	0
45	20240104	195900	415072369	1866	1866	1866	1866	0
46	20240104	195800	415072369	1866	1866	1866	1866	0
47	20240104	195700	415072369	1866	1866	1866	1866	0
48	20240104	195600	415072369	1866	1866	1866	1866	0
49	20240104	195500	415072369	1866	1866	1866	1866	0
50	20240104	195400	415072369	1866	1866	1866	1866	0
51	20240104	195300	415072369	1866	1866	1866	1866	0
52	20240104	195200	415072369	1866	1866	1866	1866	0
53	20240104	195100	415072369	1866	1866	1866	1866	0
54	20240104	195000	415072369	1866	1866	1866	1866	0
55	20240104	194900	415072369	1866	1866	1866	1866	0
56	20240104	194800	415072369	1866	1866	1866	1866	0
57	20240104	194700	415072369	1866	1866	1866	1866	0
58	20240104	194600	415072369	1866	1866	1866	1866	0
59	20240104	194500	415072369	1866	1866	1866	1866	0
60	20240104	194400	415072369	1866	1866	1866	1866	0
61	20240104	194300	415072369	1866	1866	1866	1866	0
62	20240104	194200	415072369	1866	1866	1866	1866	590
63	20240104	194100	415072369	1866	1866	1866	1866	0
64	20240104	194000	415072369	1866	1866	1866	1866	0
65	20240104	193900	415072369	1866	1866	1866	1866	0
66	20240104	193800	415072369	1866	1866	1866	1866	0
67	20240104	193700	415072369	1866	1866	1866	1866	0
68	20240104	193600	415072369	1866	1866	1866	1866	0
69	20240104	193500	415072369	1866	1866	1866	1866	0
70	20240104	193400	415072369	1866	1866	1866	1866	0
71	20240104	193300	415072369	1866	1866	1866	1866	0
72	20240104	193200	415072369	1866	1866	1866	1866	0
73	20240104	193100	415072369	1866	1866	1866	1866	0
74	20240104	193000	415072369	1866	1866	1866	1866	0
75	20240104	192900	415072369	1866	1866	1866	1866	0
76	20240104	192800	415072369	1866	1866	1866	1866	0
77	20240104	192700	415072369	1866	1866	1866	1866	0
78	20240104	192600	415072369	1866	1866	1866	1866	0
79	20240104	192500	415072369	1866	1866	1866	1866	0
80	20240104	192400	415072369	1866	1866	1866	1866	0
81	20240104	192300	415072369	1866	1866	1866	1866	0
82	20240104	192200	415072369	1866	1866	1866	1866	0
83	20240104	192100	415072369	1866	1866	1866	1866	0
84	20240104	192000	415072369	1866	1866	1866	1866	0
85	20240104	191900	415072369	1866	1866	1866	1866	0
86	20240104	191800	415072369	1866	1866	1866	1866	0
87	20240104	191700	415072369	1866	1866	1866	1866	0
88	20240104	191600	415072369	1866	1866	1866	1866	0
89	20240104	191500	415072369	1866	1866	1866	1866	0
90	20240104	191400	415072369	1866	1866	1866	1866	0
91	20240104	191300	415072369	1866	1866	1866	1866	0
92	20240104	191200	415072369	1866	1866	1866	1866	590
93	20240104	191100	415072369	1866	1866	1866	1866	0
94	20240104	191000	415072369	1866	1866	1866	1866	0
95	20240104	190900	415072369	1866	1866	1866	1866	0
96	20240104	190800	415072369	1866	1866	1866	1866	0
97	20240104	190700	415072369	1866	1866	1866	1866	0
98	20240104	190600	415072369	1866	1866	1866	1866	0
99	20240104	190500	415072369	1866	1866	1866	1866	0
100	20240104	190400	415072369	1866	1866	1866	1866	0
101	20240104	190300	415072369	1866	1866	1866	1866	0
102	20240104	190200	415072369	1866	1866	1866	1866	0
103	20240104	190100	415072369	1866	1866	1866	1866	0
104	20240104	190000	415072369	1866	1866	1866	1866	0
105	20240104	185900	415072369	1866	1866	1866	1866	0
106	20240104	185800	415072369	1866	1866	1866	1866	0
107	20240104	185700	415072369	1866	1866	1866	1866	0
108	20240104	185600	415072369	1866	1866	1866	1866	0
109	20240104	185500	415072369	1866	1866	1866	1866	0
110	20240104	185400	415072369	1866	1866	1866	1866	0
111	20240104	185300	415072369	1866	1866	1866	1866	0
112	20240104	185200	415072369	1866	1866	1866	1866	0
113	20240104	185100	415072369	1866	1866	1866	1866	0
114	20240104	185000	415072369	1866	1866	1866	1866	0
115	20240104	184900	415072369	1866	1866	1866	1866	0
116	20240104	184800	415072369	1866	1866	1866	1866	0
117	20240104	184700	415072369	1866	1866	1866	1866	0
118	20240104	184600	415072369	1866	1866	1866	1866	0
119	20240104	184500	415072369	1866	1866	1866	1866	0
120	20240104	184400	415072369	1866	1866	1866	1866	0
121	20240104	184300	415072369	1866	1866	1866	1866	0
122	20240104	184200	415072369	1866	1866	1866	1866	590
123	20240104	184100	415072369	1866	1866	1866	1866	0
124	20240104	184000	415072369	1866	1866	1866	1866	0
125	20240104	183900	415072369	1866	1866	1866	1866	0
126	20240104	183800	415072369	1866	1866	1866	1866	0
127	20240104	183700	415072369	1866	1866	1866	1866	0
128	20240104	183600	415072369	1866	1866	1866	1866	0
129	20240104	183500	415072369	1866	1866	1866	1866	0
130	20240104	183400	415072369	1866	1866	1866	1866	0
131	20240104	183300	415072369	1866	1866	1866	1866	0
132	20240104	183200	415072369	1866	1866	1866	1866	0
133	20240104	183100	415072369	1866	1866	1866	1866	0
134	20240104	183000	415072369	1866	1866	1866	1866	0
135	20240104	182900	415072369	1866	1866	1866	1866	0
136	20240104	182800	415072369	1866	1866	1866	1866	0
137	20240104	182700	415072369	1866	1866	1866	1866	0
138	20240104	182600	415072369	1866	1866	1866	1866	0
139	20240104	182500	415072369	1866	1866	1866	1866	0
140	20240104	182400	415072369	1866	1866	1866	1866	0
141	20240104	182300	415072369	1866	1866	1866	1866	0
142	20240104	182200	415072369	1866	1866	1866	1866	0
143	20240104	182100	415072369	1866	1866	1866	1866	0
144	20240104	182000	415072369	1866	1866	1866	1866	0
145	20240104	181900	415072369	1866	1866	1866	1866	0
146	20240104	181800	415072369	1866	1866	1866	1866	0
147	20240104	181700	415072369	1866	1866	1866	1866	0
148	20240104	181600	415072369	1866	1866	1866	1866	0
149	20240104	181500	415072369	1866	1866	1866	1866	0
150	20240104	181400	415072369	1866	1866	1866	1866	0
151	20240104	181300	415072369	1866	1866	1866	1866	0
152	20240104	181200	415072369	1866	1866	1866	1866	590
153	20240104	181100	415072369	1866	1866	1866	1866	0
154	20240104	181000	415072369	1866	1866	1866	1866	0
155	20240104	180900	415072369	1866	1866	1866	1866	0
156	20240104	180800	415072369	1866	1866	1866	1866	0
157	20240104	180700	415072369	1866	1866	1866	1866	0
158	20240104	180600	415072369	1866	1866	1866	1866	0
159	20240104	180500	415072369	1866	1866	1866	1866	0
160	20240104	180400	415072369	1866	1866	1866	1866	0
161	20240104	180300	415072369	1866	1866	1866	1866	0
162	20240104	180200	415072369	1866	1866	1866	1866	0
163	20240104	180100	415072369	1866	1866	1866	1866	0
164	20240104	180000	415072369	1866	1866	1866	1866	0
165	20240104	175900	415072369	1866	1866	1866	1866	0
166	20240104	175800	415072369	1866	1866	1866	1866	0
167	20240104	175700	415072369	1866	1866	1866	1866	0
168	20240104	175600	415072369	1866	1866	1866	1866	0
169	20240104	175500	415072369	1866	1866	1866	1866	0
170	20240104	175400	415072369	1866	1866	1866	1866	0
171	20240104	175300	415072369	1866	1866	1866	1866	0
172	20240104	175200	415072369	1866	1866	1866	1866	0
173	20240104	175100	415072369	1866	1866	1866	1866	0
174	20240104	175000	415072369	1866	1866	1866	1866	0
175	20240104	174900	415072369	1866	1866	1866	1866	0
176	20240104	174800	415072369	1866	1866	1866	1866	0
177	20240104	174700	415072369	1866	1866	1866	1866	0
178	20240104	174600	415072369	1866	1866	1866	1866	0
179	20240104	174500	415072369	1866	1866	1866	1866	0
180	20240104	174400	415072369	1866	1866	1866	1866	0
181	20240104	174300	415072369	1866	1866	1866	1866	0
182	20240104	174200	415072369	1866	1866	1866	1866	590
183	20240104	174100	415072369	1866	1866	1866	1866	0
184	20240104	174000	415072369	1866	1866	1866	1866	0
185	20240104	173900	415072369	1866	1866	1866	1866	0
186	20240104	173800	415072369	1866	1866	1866	1866	0
187	20240104	173700	415072369	1866	1866	1866	1866	0
188	20240104	173600	415072369	1866	1866	1866	1866	0
189	20240104	173500	415072369	1866	1866	1866	1866	0
190	20240104	173400	415072369	1866	1866	1866	1866	0
191	20240104	173300	415072369	1866	1866	1866	1866	0
192	20240104	173200	415072369	1866	1866	1866	1866	0
193	20240104	173100	415072369	1866	1866	1866	1866	0
194	20240104	173000	415072369	1866	1866	1866	1866	0
195	20240104	172900	415072369	1866	1866	1866	1866	0
196	20240104	172800	415072369	1866	1866	1866	1866	0
197	20240104	172700	415072369	1866	1866	1866	1866	0
198	20240104	172600	415072369	1866	1866	1866	1866	0
199	20240104	172500	415072369	1866	1866	1866	1866	0
200	20240104	172400	415072369	1866	1866	1866	1866	0
201	20240104	172300	415072369	1866	1866	1866	1866	0
202	20240104	172200	415072369	1866	1866	1866	1866	0
203	20240104	172100	415072369	1866	1866	1866	1866	0
204	20240104	172000	415072369	1866	1866	1866	1866	0
205	20240104	171900	415072369	1866	1866	1866	1866	0
206	20240104	171800	415072369	1866	1866	1866	1866	0
207	20240104	171700	415072369	1866	1866	1866	1866	0
208	20240104	171600	415072369	1866	1866	1866	1866	0
209	20240104	171500	415072369	1866	1866	1866	1866	0
210	20240104	171400	415072369	1866	1866	1866	1866	0
211	20240104	171300	415072369	1866	1866	1866	1866	0
212	20240104	171200	415072369	1866	1866	1866	1866	590
213	20240104	171100	415072369	1866	1866	1866	1866	0
214	20240104	171000	415072369	1866	1866	1866	1866	0
215	20240104	170900	415072369	1866	1866	1866	1866	0
216	20240104	170800	415072369	1866	1866	1866	1866	0
217	20240104	170700	415072369	1866	1866	1866	1866	0
218	20240104	170600	415072369	1866	1866	1866	1866	0
219	20240104	170500	415072369	1866	1866	1866	1866	0
220	20240104	170400	415072369	1866	1866	1866	1866	0
221	20240104	170300	415072369	1866	1866	1866	1866	0
222	20240104	170200	415072369	1866	1866	1866	1866	0
223	20240104	170100	415072369	1866	1866	1866	1866	0
224	20240104	170000	415072369	1866	1866	1866	1866	0
225	20240104	165900	415072369	1866	1866	1866	1866	0
226	20240104	165800	415072369	1866	1866	1866	1866	0
227	20240104	165700	415072369	1866	1866	1866	1866	0
228	20240104	165600	415072369	1866	1866	1866	1866	0
229	20240104	165500	415072369	1866	1866	1866	1866	0
230	20240104	165400	415072369	1866	1866	1866	1866	0
231	20240104	165300	415072369	1866	1866	1866	1866	0
232	20240104	165200	415072369	1866	1866	1866	1866	0
233	20240104	165100	415072369	1866	1866	1866	1866	0
234	20240104	165000	415072369	1866	1866	1866	1866	0
235	20240104	164900	415072369	1866	1866	1866	1866	0
236	20240104	164800	415072369	1866	1866	1866	1866	0
237	20240104	164700	415072369	1866	1866	1866	1866	0
238	20240104	164600	415072369	1866	1866	1866	1866	0
239	20240104	164500	415072369	1866	1866	1866	1866	0
240	20240104	164400	415072369	1866	1866	1866	1866	0
241	20240104	164300	415072369	1866	1866	1866	1866	0
242	20240104	164200	415072369	1866	1866	1866	1866	590
243	20240104	164100	415072369	1866	1866	1866	1866	0
244	20240104	164000	415072369	1866	1866	1866	1866	0
245	20240104	163900	415072369	1866	1866	1866	1866	0
246	20240104	163800	415072369	1866	1866	1866	1866	0
247	20240104	163700	415072369	1866	1866	1866	1866	0
248	20240104	163600	415072369	1866	1866	1866	1866	0
249	20240104	163500	415072369	1866	1866	1866	1866	0
250	20240104	163400	415072369	1866	1866	1866	1866	0
251	20240104	163300	415072369	1866	1866	1866	1866	0
252	20240104	163200	415072369	1866	1866	1866	1866	0
253	20240104	163100	415072369	1866	1866	1866	1866	0
254	20240104	163000	415072369	1866	1866	1866	1866	0
255	20240104	162900	415072369	1866	1866	1866	1866	0
256	20240104	162800	415072369	1866	1866	1866	1866	0
257	20240104	162700	415072369	1866	1866	1866	1866	0
258	20240104	162600	415072369	1866	1866	1866	1866	0
259	20240104	162500	415072369	1866	1866	1866	1866	0
260	20240104	162400	415072369	1866	1866	1866	1866	0
261	20240104	162300	415072369	1866	1866	1866	1866	0
262	20240104	162200	415072369	1866	1866	1866	1866	0
263	20240104	162100	415072369	1866	1866	1866	1866	0
264	20240104	162000	415072369	1866	1866	1866	1866	0
265	20240104	161900	415072369	1866	1866	1866	1866	0
266	20240104	161800	415072369	1866	1866	1866	1866	0
267	20240104	161700	415072369	1866	1866	1866	1866	0
268	20240104	161600	415072369	1866	1866	1866	1866	0
269	20240104	161500	415072369	1866	1866	1866	1866	0
270	20240104	161400	415072369	1866	1866	1866	1866	0
271	20240104	161300	415072369	1866	1866	1866	1866	0
272	20240104	161200	415072369	1866	1866	1866	1866	590
273	20240104	161100	415072369	1866	1866	1866	1866	0
274	20240104	161000	415072369	1866	1866	1866	1866	0
275	20240104	160900	415072369	1866	1866	1866	1866	0
276	20240104	160800	415072369	1866	1866	1866	1866	0
277	20240104	160700	415072369	1866	1866	1866	1866	0
278	20240104	160600	415072369	1866	1866	1866	1866	0
279	20240104	160500	415072369	1866	1866	1866	1866	0
280	20240104	160400	415072369	1866	1866	1866	1866	0
281	20240104	160300	415072369	1866	1866	1866	1866	0
282	20240104	160200	415072369	1866	1866	1866	1866	0
283	20240104	160100	415072369	1866	1866	1866	1866	0
284	20240104	160000	415072369	1866	1866	1866	1866	0
285	20240104	155900	415072369	1866	1866	1866	1866	0
286	20240104	155800	415072369	1866	1866	1866	1866	0
287	20240104	155700	415072369	1866	1866	1866	1866	0
288	20240104	155600	415072369	1866	1866	1866	1866	0
289	20240104	155500	415072369	1866	1866	1866	1866	0
290	20240104	155400	415072369	1866	1866	1866	1866	0
291	20240104	155300	415072369	1866	1866	1866	1866	0
292	20240104	155200	415072369	1866	1866	1866	1866	0
293	20240104	155100	415072369	1866	1866	1866	1866	0
294	20240104	155000	415072369	1866	1866	1866	1866	0
295	20240104	154900	415072369	1866	1866	1866	1866	0
296	20240104	154800	415072369	1866	1866	1866	1866	0
297	20240104	154700	415072369	1866	1866	1866	1866	0
298	20240104	154600	415072369	1866	1866	1866	1866	0
299	20240104	154500	415072369	1866	1866	1866	1866	0
300	20240104	154400	415072369	1866	1866	1866	1866	0
301	20240104	154300	415072369	1866	1866	1866	1866	0
302	20240104	154200	415072369	1866	1866	1866	1866	590
303	20240104	154100	415072369	1866	1866	1866	1866	0
304	20240104	154000	415072369	1866	1866	1866	1866	0
305	20240104	153900	415072369	1866	1866	1866	1866	0
306	20240104	153800	415072369	1866	1866	1866	1866	0
307	20240104	153700	415072369	1866	1866	1866	1866	0
308	20240104	153600	415072369	1866	1866	1866	1866	0
309	20240104	153500	415072369	1866	1866	1866	1866	0
310	20240104	153400	415072369	1866	1866	1866	1866	0
311	20240104	153300	415072369	1866	1866	1866	1866	0
312	20240104	153200	415072369	1866	1866	1866	1866	0
313	20240104	153100	415072369	1866	1866	1866	1866	0
314	20240104	153000	415072369	1866	1866	1866	1866	590
315	20240104	152900	413971429	1863	1863	1863	1863	0
316	20240104	152800	413971429	1863	1863	1863	1863	0
317	20240104	152700	413971429	1863	1863	1863	1863	0
318	20240104	152600	413971429	1863	1863	1863	1863	0
319	20240104	152500	413971429	1863	1863	1863	1863	0
320	20240104	152400	413971429	1863	1863	1863	1863	0
321	20240104	152300	413971429	1863	1863	1863	1863	0
322	20240104	152200	413971429	1863	1863	1863	1863	0
323	20240104	152100	413971429	1863	1863	1863	1863	0
324	20240104	152000	413971429	1863	1863	1863	1863	0
325	20240104	151900	413971429	1863	1870	1870	1863	3
326	20240104	151800	413965833	1870	1864	1870	1864	1000
327	20240104	151700	412096607	1864	1868	1868	1864	360
328	20240104	151600	411425527	1868	1868	1869	1864	1272
329	20240104	151500	409052251	1868	1868	1868	1868	0
330	20240104	151400	409052251	1868	1868	1868	1868	11
331	20240104	151300	409031703	1868	1868	1868	1868	0
332	20240104	151200	409031703	1868	1869	1869	1864	1068
333	20240104	151100	407036749	1869	1869	1869	1869	5
334	20240104	151000	407027404	1864	1864	1864	1864	48
335	20240104	150900	406937932	1869	1869	1869	1869	0
336	20240104	150800	406937932	1869	1869	1869	1869	0
337	20240104	150700	406937932	1869	1869	1869	1869	0
338	20240104	150600	406937932	1869	1869	1869	1869	60
339	20240104	150500	406825792	1869	1869	1869	1869	50
340	20240104	150400	406732342	1869	1869	1869	1869	50
341	20240104	150300	406638892	1869	1869	1869	1869	0
342	20240104	150200	406638892	1869	1869	1869	1869	0
343	20240104	150100	406638892	1869	1863	1869	1863	106
344	20240104	150000	406441384	1869	1869	1869	1869	0
345	20240104	145900	406441384	1869	1869	1869	1869	92
346	20240104	145800	406269436	1863	1864	1864	1863	1955
347	20240104	145700	402625716	1870	1870	1870	1870	4
348	20240104	145600	402618236	1870	1870	1870	1870	0
349	20240104	145500	402618236	1870	1870	1870	1870	0
350	20240104	145400	402618236	1870	1870	1870	1870	0
351	20240104	145300	402618236	1870	1870	1870	1870	5
352	20240104	145200	402608886	1863	1863	1863	1863	0
353	20240104	145100	402608886	1863	1869	1871	1863	1201
354	20240104	145000	400370710	1871	1871	1871	1871	0
355	20240104	144900	400370710	1871	1871	1871	1871	0
356	20240104	144800	400370710	1871	1871	1871	1871	0
357	20240104	144700	400370710	1871	1871	1871	1871	0
358	20240104	144600	400370710	1871	1871	1871	1871	0
359	20240104	144500	400370710	1871	1871	1871	1871	0
360	20240104	144400	400370710	1871	1871	1871	1871	0
361	20240104	144300	400370710	1871	1871	1871	1871	0
362	20240104	144200	400370710	1871	1871	1871	1871	0
363	20240104	144100	400370710	1871	1871	1871	1871	5
364	20240104	144000	400361355	1863	1863	1863	1863	0
365	20240104	143900	400361355	1863	1869	1869	1863	100
366	20240104	143800	400174755	1871	1871	1871	1871	0
367	20240104	143700	400174755	1871	1871	1871	1871	0
368	20240104	143600	400174755	1871	1871	1871	1871	0
369	20240104	143500	400174755	1871	1871	1871	1871	2
370	20240104	143400	400171013	1863	1868	1868	1863	405
371	20240104	143300	399416473	1868	1868	1868	1868	5
372	20240104	143200	399407133	1863	1868	1868	1863	1002
373	20240104	143100	397539061	1868	1868	1868	1868	32
374	20240104	143000	397479285	1869	1869	1869	1869	0
375	20240104	142900	397479285	1869	1868	1869	1868	400
376	20240104	142800	396731884	1869	1869	1869	1869	0
377	20240104	142700	396731884	1869	1869	1869	1869	0
378	20240104	142600	396731884	1869	1869	1869	1869	0
379	20240104	142500	396731884	1869	1869	1869	1869	10
380	20240104	142400	396713194	1868	1868	1868	1868	500
381	20240104	142300	395779194	1869	1869	1869	1869	0
382	20240104	142200	395779194	1869	1869	1869	1869	0
383	20240104	142100	395779194	1869	1869	1869	1869	5
384	20240104	142000	395769849	1864	1869	1869	1864	38
385	20240104	141900	395698872	1870	1870	1870	1870	5
386	20240104	141800	395689522	1869	1869	1869	1869	70
387	20240104	141700	395558692	1870	1870	1870	1870	0
388	20240104	141600	395558692	1870	1864	1870	1864	819
389	20240104	141500	394032046	1870	1870	1870	1870	0
390	20240104	141400	394032046	1870	1870	1870	1870	1
391	20240104	141300	394030176	1871	1871	1871	1871	0
392	20240104	141200	394030176	1871	1866	1871	1864	1843
393	20240104	141100	390588909	1873	1873	1873	1873	0
394	20240104	141000	390588909	1873	1873	1873	1873	0
395	20240104	140900	390588909	1873	1873	1873	1873	0
396	20240104	140800	390588909	1873	1873	1873	1873	0
397	20240104	140700	390588909	1873	1873	1873	1873	0
398	20240104	140600	390588909	1873	1873	1873	1873	0
399	20240104	140500	390588909	1873	1873	1873	1873	0
400	20240104	140400	390588909	1873	1873	1873	1873	5
401	20240104	140300	390579544	1866	1867	1867	1866	535
402	20240104	140200	389580889	1867	1867	1867	1867	575
403	20240104	140100	388507364	1870	1870	1870	1870	0
404	20240104	140000	388507364	1870	1870	1870	1870	110
405	20240104	135900	388301664	1870	1870	1870	1870	115
406	20240104	135800	388086614	1872	1872	1872	1872	3
407	20240104	135700	388080998	1872	1872	1872	1872	0
408	20240104	135600	388080998	1872	1872	1872	1872	0
409	20240104	135500	388080998	1872	1872	1872	1872	100
410	20240104	135400	387893798	1873	1873	1873	1873	0
411	20240104	135300	387893798	1873	1873	1873	1873	0
412	20240104	135200	387893798	1873	1873	1873	1873	5
413	20240104	135100	387884433	1865	1865	1865	1865	280
414	20240104	135000	387362233	1873	1873	1873	1873	0
415	20240104	134900	387362233	1873	1873	1873	1873	10
416	20240104	134800	387343503	1873	1865	1873	1865	708
417	20240104	134700	386019959	1865	1865	1865	1865	4
418	20240104	134600	386012499	1865	1865	1865	1865	0
419	20240104	134500	386012499	1865	1865	1865	1865	2
420	20240104	134400	386008769	1865	1865	1865	1865	0
421	20240104	134300	386008769	1865	1865	1865	1865	0
422	20240104	134200	386008769	1865	1865	1865	1865	0
423	20240104	134100	386008769	1865	1865	1865	1865	0
424	20240104	134000	386008769	1865	1865	1865	1865	0
425	20240104	133900	386008769	1865	1865	1865	1865	160
426	20240104	133800	385710369	1865	1865	1865	1865	0
427	20240104	133700	385710369	1865	1864	1865	1864	5672
428	20240104	133600	375132441	1864	1864	1864	1864	51
429	20240104	133500	375037377	1864	1864	1864	1864	0
430	20240104	133400	375037377	1864	1864	1864	1864	0
431	20240104	133300	375037377	1864	1864	1864	1864	429
432	20240104	133200	374237721	1864	1864	1864	1864	0
433	20240104	133100	374237721	1864	1864	1864	1864	0
434	20240104	133000	374237721	1864	1864	1864	1864	0
435	20240104	132900	374237721	1864	1864	1864	1864	5
436	20240104	132800	374228401	1864	1864	1864	1864	5
437	20240104	132700	374219081	1864	1864	1864	1864	0
438	20240104	132600	374219081	1864	1864	1864	1864	4
439	20240104	132500	374211625	1863	1863	1863	1863	454
440	20240104	132400	373365823	1863	1863	1863	1863	46
441	20240104	132300	373280125	1864	1864	1864	1864	0
442	20240104	132200	373280125	1864	1864	1864	1864	5
443	20240104	132100	373270805	1863	1863	1863	1863	19
444	20240104	132000	373235408	1864	1864	1864	1864	0
445	20240104	131900	373235408	1864	1864	1864	1864	0
446	20240104	131800	373235408	1864	1864	1864	1864	200
447	20240104	131700	372862608	1864	1864	1864	1864	3
448	20240104	131600	372857016	1865	1865	1865	1865	0
449	20240104	131500	372857016	1865	1865	1865	1865	0
450	20240104	131400	372857016	1865	1865	1865	1865	0
451	20240104	131300	372857016	1865	1865	1865	1865	5
452	20240104	131200	372847691	1864	1864	1864	1864	238
453	20240104	131100	372404059	1864	1864	1864	1864	0
454	20240104	131000	372404059	1864	1864	1864	1864	20
455	20240104	130900	372366779	1864	1864	1864	1864	10
456	20240104	130800	372348139	1864	1864	1864	1864	4
457	20240104	130700	372340683	1864	1864	1864	1864	5
458	20240104	130600	372331363	1863	1863	1863	1863	0
459	20240104	130500	372331363	1863	1864	1864	1863	27
460	20240104	130400	372281039	1865	1865	1865	1865	0
461	20240104	130300	372281039	1865	1865	1865	1865	0
462	20240104	130200	372281039	1865	1865	1865	1865	8
463	20240104	130100	372266119	1865	1865	1865	1865	0
464	20240104	130000	372266119	1865	1865	1865	1865	30
465	20240104	125900	372210169	1865	1865	1865	1865	0
466	20240104	125800	372210169	1865	1865	1865	1865	0
467	20240104	125700	372210169	1865	1865	1865	1865	0
468	20240104	125600	372210169	1865	1865	1865	1865	0
469	20240104	125500	372210169	1865	1865	1865	1865	0
470	20240104	125400	372210169	1865	1865	1865	1865	0
471	20240104	125300	372210169	1865	1865	1865	1865	5
472	20240104	125200	372200844	1860	1860	1860	1860	500
473	20240104	125100	371270844	1861	1861	1861	1861	0
474	20240104	125000	371270844	1861	1861	1861	1861	74
475	20240104	124900	371133130	1861	1861	1861	1861	426
476	20240104	124800	370340344	1861	1861	1861	1861	431
477	20240104	124700	369538253	1861	1864	1864	1861	80
478	20240104	124600	369389349	1864	1864	1864	1864	0
479	20240104	124500	369389349	1864	1864	1864	1864	0
480	20240104	124400	369389349	1864	1864	1864	1864	107
481	20240104	124300	369189901	1865	1865	1865	1865	57
482	20240104	124200	369083596	1865	1862	1865	1862	51
483	20240104	124100	368988565	1862	1862	1862	1862	40
484	20240104	124000	368914085	1862	1862	1862	1862	1
485	20240104	123900	368912223	1860	1860	1860	1860	0
486	20240104	123800	368912223	1860	1860	1860	1860	0
487	20240104	123700	368912223	1860	1860	1860	1860	30
488	20240104	123600	368856423	1860	1860	1860	1860	500
489	20240104	123500	367926423	1862	1862	1862	1862	0
490	20240104	123400	367926423	1862	1862	1862	1862	0
491	20240104	123300	367926423	1862	1862	1862	1862	50
492	20240104	123200	367833323	1860	1860	1860	1860	0
493	20240104	123100	367833323	1860	1860	1860	1860	5
494	20240104	123000	367824023	1860	1860	1860	1860	1
495	20240104	122900	367822163	1860	1860	1860	1860	0
496	20240104	122800	367822163	1860	1860	1860	1860	0
497	20240104	122700	367822163	1860	1860	1860	1860	700
498	20240104	122600	366520163	1862	1862	1862	1862	0
499	20240104	122500	366520163	1862	1860	1862	1860	45
500	20240104	122400	366436433	1860	1860	1860	1860	289
501	20240104	122300	365898893	1860	1860	1860	1860	0
502	20240104	122200	365898893	1860	1860	1860	1860	0
503	20240104	122100	365898893	1860	1860	1860	1860	712
504	20240104	122000	364574573	1860	1860	1860	1860	0
505	20240104	121900	364574573	1860	1860	1860	1860	500
506	20240104	121800	363644573	1860	1860	1860	1860	448
507	20240104	121700	362811293	1860	1860	1860	1860	39
508	20240104	121600	362738753	1860	1860	1860	1860	4
509	20240104	121500	362731313	1860	1860	1860	1860	0
510	20240104	121400	362731313	1860	1860	1860	1860	0
511	20240104	121300	362731313	1860	1860	1860	1860	69
512	20240104	121200	362602973	1860	1860	1860	1860	0
513	20240104	121100	362602973	1860	1860	1860	1860	2
514	20240104	121000	362599253	1860	1860	1860	1860	55
515	20240104	120900	362496953	1861	1861	1861	1861	0
516	20240104	120800	362496953	1861	1861	1861	1861	5
517	20240104	120700	362487648	1860	1860	1860	1860	15
518	20240104	120600	362459748	1859	1859	1859	1859	272
519	20240104	120500	361954100	1861	1861	1861	1861	0
520	20240104	120400	361954100	1861	1861	1861	1861	7
521	20240104	120300	361941073	1862	1861	1863	1860	52
522	20240104	120200	361844260	1860	1860	1860	1860	2219
523	20240104	120100	357716920	1863	1862	1863	1862	965
524	20240104	120000	355919135	1863	1863	1863	1863	100
525	20240104	115900	355732835	1863	1863	1863	1863	61
526	20240104	115800	355619192	1861	1861	1861	1861	0
527	20240104	115700	355619192	1861	1861	1861	1861	0
528	20240104	115600	355619192	1861	1861	1861	1861	1222
529	20240104	115500	353345050	1861	1858	1861	1858	1156
530	20240104	115400	351197187	1861	1861	1861	1861	0
531	20240104	115300	351197187	1861	1861	1861	1861	0
532	20240104	115200	351197187	1861	1861	1861	1861	621
533	20240104	115100	350041506	1861	1861	1861	1861	0
534	20240104	115000	350041506	1861	1861	1861	1861	57
535	20240104	114900	349935429	1858	1860	1860	1858	3000
536	20240104	114800	344360425	1860	1860	1860	1860	0
537	20240104	114700	344360425	1860	1860	1860	1860	5
538	20240104	114600	344351125	1860	1860	1860	1860	0
539	20240104	114500	344351125	1860	1860	1860	1860	1132
540	20240104	114400	342245605	1861	1861	1861	1861	10
541	20240104	114300	342226995	1859	1858	1859	1858	553
542	20240104	114200	341199141	1857	1857	1857	1857	28
543	20240104	114100	341147145	1858	1858	1858	1858	945
544	20240104	114000	339391335	1858	1858	1858	1858	833
545	20240104	113900	337843621	1859	1859	1859	1859	120
546	20240104	113800	337620541	1861	1861	1861	1861	505
547	20240104	113700	336680736	1861	1861	1861	1861	60
548	20240104	113600	336569076	1861	1861	1861	1861	116
549	20240104	113500	336353200	1861	1861	1861	1861	5
550	20240104	113400	336343895	1858	1860	1860	1858	3704
551	20240104	113300	329460998	1861	1861	1861	1861	379
552	20240104	113200	328755679	1861	1861	1861	1861	302
553	20240104	113100	328193657	1862	1862	1862	1862	0
554	20240104	113000	328193657	1862	1862	1862	1862	16
555	20240104	112900	328163865	1859	1859	1859	1859	710
556	20240104	112800	326843975	1858	1860	1860	1858	4006
557	20240104	112700	319395073	1860	1861	1861	1860	3820
558	20240104	112600	312288868	1860	1864	1864	1860	7258
559	20240104	112500	298776256	1864	1864	1864	1864	16
560	20240104	112400	298746432	1864	1864	1864	1864	40
561	20240104	112300	298671872	1864	1864	1864	1864	205
562	20240104	112200	298289752	1863	1863	1863	1863	0
563	20240104	112100	298289752	1863	1863	1863	1863	0
564	20240104	112000	298289752	1863	1863	1863	1863	0
565	20240104	111900	298289752	1863	1863	1863	1863	0
566	20240104	111800	298289752	1863	1863	1863	1863	0
567	20240104	111700	298289752	1863	1863	1863	1863	0
568	20240104	111600	298289752	1863	1862	1863	1862	928
569	20240104	111500	296561316	1862	1864	1864	1862	2405
570	20240104	111400	292081534	1868	1868	1868	1868	0
571	20240104	111300	292081534	1868	1868	1868	1868	315
572	20240104	111200	291493114	1868	1868	1868	1868	2
573	20240104	111100	291489378	1865	1869	1869	1865	10
574	20240104	111000	291470708	1865	1865	1865	1865	756
575	20240104	110900	290060768	1869	1869	1869	1869	25
576	20240104	110800	290014043	1870	1870	1870	1870	1
577	20240104	110700	290012173	1870	1866	1870	1864	493
578	20240104	110600	289092991	1870	1870	1870	1870	0
579	20240104	110500	289092991	1870	1870	1870	1870	0
580	20240104	110400	289092991	1870	1870	1870	1865	606
581	20240104	110300	287962761	1870	1870	1870	1870	100
582	20240104	110200	287775761	1870	1870	1870	1870	10
583	20240104	110100	287757061	1872	1872	1872	1872	0
584	20240104	110000	287757061	1872	1872	1872	1872	0
585	20240104	105900	287757061	1872	1872	1872	1872	0
586	20240104	105800	287757061	1872	1872	1872	1872	12
587	20240104	105700	287734597	1873	1873	1873	1873	0
588	20240104	105600	287734597	1873	1873	1873	1873	0
589	20240104	105500	287734597	1873	1873	1873	1873	0
590	20240104	105400	287734597	1873	1873	1873	1873	0
591	20240104	105300	287734597	1873	1873	1873	1873	8
592	20240104	105200	287719613	1865	1863	1865	1862	2696
593	20240104	105100	282698279	1864	1864	1864	1864	926
594	20240104	105000	280972215	1865	1865	1865	1865	916
595	20240104	104900	279263875	1875	1875	1875	1875	0
596	20240104	104800	279263875	1875	1875	1875	1875	1
597	20240104	104700	279262000	1877	1873	1877	1873	500
598	20240104	104600	278323816	1866	1873	1873	1866	904
599	20240104	104500	276636569	1867	1867	1867	1867	0
600	20240104	104400	276636569	1867	1867	1867	1867	0
601	20240104	104300	276636569	1867	1867	1867	1867	0
602	20240104	104200	276636569	1867	1867	1867	1867	1024
603	20240104	104100	274724761	1867	1873	1873	1867	3388
604	20240104	104000	268398783	1867	1867	1867	1867	0
605	20240104	103900	268398783	1867	1868	1868	1867	330
606	20240104	103800	267782668	1868	1868	1868	1868	73
607	20240104	103700	267646304	1868	1868	1868	1868	27
608	20240104	103600	267595868	1868	1868	1868	1868	8
609	20240104	103500	267580924	1867	1868	1868	1867	851
610	20240104	103400	265991696	1868	1868	1868	1868	5
611	20240104	103300	265982356	1868	1873	1873	1868	3357
612	20240104	103200	259711114	1869	1869	1869	1869	0
613	20240104	103100	259711114	1869	1869	1869	1869	1630
614	20240104	103000	256664644	1869	1869	1869	1869	20
615	20240104	102900	256627264	1869	1869	1869	1869	1000
616	20240104	102800	254758264	1869	1869	1869	1869	0
617	20240104	102700	254758264	1869	1869	1869	1869	1000
618	20240104	102600	252889264	1869	1869	1869	1869	0
619	20240104	102500	252889264	1869	1869	1873	1869	45
620	20240104	102400	252805139	1873	1873	1873	1873	0
621	20240104	102300	252805139	1873	1870	1873	1868	536
622	20240104	102200	251803541	1873	1873	1873	1873	9
623	20240104	102100	251786684	1869	1870	1870	1869	230
624	20240104	102000	251356794	1875	1875	1875	1875	2
625	20240104	101900	251353044	1869	1869	1869	1869	3
626	20240104	101800	251347437	1869	1869	1869	1869	500
627	20240104	101700	250412937	1869	1869	1869	1869	0
628	20240104	101600	250412937	1869	1871	1871	1869	3915
629	20240104	101500	243091161	1872	1872	1872	1872	9
630	20240104	101400	243074313	1878	1878	1878	1878	0
631	20240104	101300	243074313	1878	1878	1878	1878	83
632	20240104	101200	242918439	1878	1878	1878	1878	10
633	20240104	101100	242899659	1872	1872	1872	1872	496
634	20240104	101000	241971147	1872	1872	1872	1872	880
635	20240104	100900	240323787	1872	1872	1872	1872	0
636	20240104	100800	240323787	1872	1873	1878	1872	679
637	20240104	100700	239051922	1873	1873	1873	1873	1
638	20240104	100600	239050049	1878	1878	1878	1878	5
639	20240104	100500	239040659	1873	1873	1873	1873	38
640	20240104	100400	238969485	1879	1879	1879	1879	0
641	20240104	100300	238969485	1879	1879	1879	1879	0
642	20240104	100200	238969485	1879	1879	1879	1879	0
643	20240104	100100	238969485	1879	1872	1879	1872	410
644	20240104	100000	238201825	1872	1872	1879	1872	2664
645	20240104	095900	233214747	1872	1880	1880	1872	1501
646	20240104	095800	230401505	1880	1880	1880	1880	3201
647	20240104	095700	224383625	1880	1876	1880	1876	2068
648	20240104	095600	220504037	1880	1880	1880	1880	0
649	20240104	095500	220504037	1880	1879	1880	1876	298
650	20240104	095400	219944771	1880	1880	1880	1880	55
651	20240104	095300	219841371	1881	1881	1881	1881	1
652	20240104	095200	219839490	1884	1880	1884	1880	16
653	20240104	095100	219809368	1886	1886	1886	1886	0
654	20240104	095000	219809368	1886	1885	1886	1885	2000
655	20240104	094900	216038117	1876	1876	1876	1876	10
656	20240104	094800	216019357	1876	1876	1876	1876	217
657	20240104	094700	215612265	1876	1877	1877	1876	2952
658	20240104	094600	210073381	1878	1879	1879	1878	4000
659	20240104	094500	202558648	1879	1879	1879	1879	2500
660	20240104	094400	197861148	1887	1887	1887	1887	10
661	20240104	094300	197842278	1878	1878	1878	1878	80
662	20240104	094200	197692038	1878	1878	1878	1878	71
663	20240104	094100	197558700	1878	1888	1888	1878	2130
664	20240104	094000	193545247	1886	1886	1886	1886	21
665	20240104	093900	193505641	1887	1885	1887	1884	4001
666	20240104	093800	185959369	1885	1878	1885	1875	58
667	20240104	093700	185850543	1886	1874	1887	1870	12037
668	20240104	093600	163272237	1873	1874	1874	1869	14440
669	20240104	093500	136245067	1874	1874	1874	1874	213
670	20240104	093400	135845905	1873	1875	1875	1873	4626
671	20240104	093300	127173707	1875	1880	1880	1875	15114
672	20240104	093200	98809972	1880	1880	1880	1880	1
673	20240104	093100	98808092	1888	1889	1889	1886	2915
674	20240104	093000	93309887	1889	1886	1889	1886	43
675	20240104	092900	93228750	1886	1886	1886	1886	0
676	20240104	092800	93228750	1886	1886	1886	1886	0
677	20240104	092700	93228750	1886	1878	1886	1878	628
678	20240104	092600	92046921	1878	1878	1878	1878	176
679	20240104	092500	91716393	1878	1886	1886	1878	565
680	20240104	092400	90655225	1886	1886	1886	1886	0
681	20240104	092300	90655225	1886	1886	1886	1886	10
682	20240104	092200	90636365	1875	1885	1885	1875	14060
683	20240104	092100	64202963	1886	1885	1886	1885	1793
684	20240104	092000	60823105	1885	1894	1894	1885	2172
685	20240104	091900	56728652	1887	1894	1894	1887	201
686	20240104	091800	56347965	1894	1894	1895	1894	26
687	20240104	091700	56298702	1892	1892	1892	1892	11
688	20240104	091600	56277890	1894	1892	1894	1892	282
689	20240104	091500	55744073	1891	1883	1897	1882	560
690	20240104	091400	54688475	1882	1896	1897	1882	3089
691	20240104	091300	48842776	1896	1893	1896	1893	451
692	20240104	091200	47988973	1893	1893	1893	1893	100
693	20240104	091100	47799673	1893	1893	1898	1893	908
694	20240104	091000	46080185	1893	1892	1893	1890	611
695	20240104	090900	44923645	1890	1888	1890	1888	60
696	20240104	090800	44810283	1887	1887	1887	1887	4865
697	20240104	090700	35630028	1881	1887	1887	1881	217
698	20240104	090600	35221626	1888	1888	1888	1888	11
699	20240104	090500	35200858	1880	1885	1887	1880	4156
700	20240104	090400	27365277	1885	1886	1886	1878	477
701	20240104	090300	26469363	1878	1873	1878	1873	3579
702	20240104	090200	19750501	1873	1873	1873	1872	2154
703	20240104	090100	15716457	1874	1878	1878	1874	3134
704	20240104	090000	9840196	1878	1880	1880	1878	5235