KissMeData/339950/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	211800	202419893	1880	1880	1880	1880	576
3	20240108	211700	202419893	1880	1880	1880	1880	0
4	20240108	211600	202419893	1880	1880	1880	1880	0
5	20240108	211500	202419893	1880	1880	1880	1880	0
6	20240108	211400	202419893	1880	1880	1880	1880	0
7	20240108	211300	202419893	1880	1880	1880	1880	0
8	20240108	211200	202419893	1880	1880	1880	1880	0
9	20240108	211100	202419893	1880	1880	1880	1880	0
10	20240108	211000	202419893	1880	1880	1880	1880	0
11	20240108	210900	202419893	1880	1880	1880	1880	0
12	20240108	210800	202419893	1880	1880	1880	1880	0
13	20240108	210700	202419893	1880	1880	1880	1880	0
14	20240108	210600	202419893	1880	1880	1880	1880	0
15	20240108	210500	202419893	1880	1880	1880	1880	0
16	20240108	210400	202419893	1880	1880	1880	1880	0
17	20240108	210300	202419893	1880	1880	1880	1880	0
18	20240108	210200	202419893	1880	1880	1880	1880	0
19	20240108	210100	202419893	1880	1880	1880	1880	0
20	20240108	210000	202419893	1880	1880	1880	1880	0
21	20240108	205900	202419893	1880	1880	1880	1880	0
22	20240108	205800	202419893	1880	1880	1880	1880	0
23	20240108	205700	202419893	1880	1880	1880	1880	0
24	20240108	205600	202419893	1880	1880	1880	1880	0
25	20240108	205500	202419893	1880	1880	1880	1880	0
26	20240108	205400	202419893	1880	1880	1880	1880	0
27	20240108	205300	202419893	1880	1880	1880	1880	0
28	20240108	205200	202419893	1880	1880	1880	1880	0
29	20240108	205100	202419893	1880	1880	1880	1880	0
30	20240108	205000	202419893	1880	1880	1880	1880	0
31	20240108	204900	202419893	1880	1880	1880	1880	0
32	20240108	204800	202419893	1880	1880	1880	1880	576
33	20240108	204700	202419893	1880	1880	1880	1880	0
34	20240108	204600	202419893	1880	1880	1880	1880	0
35	20240108	204500	202419893	1880	1880	1880	1880	0
36	20240108	204400	202419893	1880	1880	1880	1880	0
37	20240108	204300	202419893	1880	1880	1880	1880	0
38	20240108	204200	202419893	1880	1880	1880	1880	0
39	20240108	204100	202419893	1880	1880	1880	1880	0
40	20240108	204000	202419893	1880	1880	1880	1880	0
41	20240108	203900	202419893	1880	1880	1880	1880	0
42	20240108	203800	202419893	1880	1880	1880	1880	0
43	20240108	203700	202419893	1880	1880	1880	1880	0
44	20240108	203600	202419893	1880	1880	1880	1880	0
45	20240108	203500	202419893	1880	1880	1880	1880	0
46	20240108	203400	202419893	1880	1880	1880	1880	0
47	20240108	203300	202419893	1880	1880	1880	1880	0
48	20240108	203200	202419893	1880	1880	1880	1880	0
49	20240108	203100	202419893	1880	1880	1880	1880	0
50	20240108	203000	202419893	1880	1880	1880	1880	0
51	20240108	202900	202419893	1880	1880	1880	1880	0
52	20240108	202800	202419893	1880	1880	1880	1880	0
53	20240108	202700	202419893	1880	1880	1880	1880	0
54	20240108	202600	202419893	1880	1880	1880	1880	0
55	20240108	202500	202419893	1880	1880	1880	1880	0
56	20240108	202400	202419893	1880	1880	1880	1880	0
57	20240108	202300	202419893	1880	1880	1880	1880	0
58	20240108	202200	202419893	1880	1880	1880	1880	0
59	20240108	202100	202419893	1880	1880	1880	1880	0
60	20240108	202000	202419893	1880	1880	1880	1880	0
61	20240108	201900	202419893	1880	1880	1880	1880	0
62	20240108	201800	202419893	1880	1880	1880	1880	576
63	20240108	201700	202419893	1880	1880	1880	1880	0
64	20240108	201600	202419893	1880	1880	1880	1880	0
65	20240108	201500	202419893	1880	1880	1880	1880	0
66	20240108	201400	202419893	1880	1880	1880	1880	0
67	20240108	201300	202419893	1880	1880	1880	1880	0
68	20240108	201200	202419893	1880	1880	1880	1880	0
69	20240108	201100	202419893	1880	1880	1880	1880	0
70	20240108	201000	202419893	1880	1880	1880	1880	0
71	20240108	200900	202419893	1880	1880	1880	1880	0
72	20240108	200800	202419893	1880	1880	1880	1880	0
73	20240108	200700	202419893	1880	1880	1880	1880	0
74	20240108	200600	202419893	1880	1880	1880	1880	0
75	20240108	200500	202419893	1880	1880	1880	1880	0
76	20240108	200400	202419893	1880	1880	1880	1880	0
77	20240108	200300	202419893	1880	1880	1880	1880	0
78	20240108	200200	202419893	1880	1880	1880	1880	0
79	20240108	200100	202419893	1880	1880	1880	1880	0
80	20240108	200000	202419893	1880	1880	1880	1880	0
81	20240108	195900	202419893	1880	1880	1880	1880	0
82	20240108	195800	202419893	1880	1880	1880	1880	0
83	20240108	195700	202419893	1880	1880	1880	1880	0
84	20240108	195600	202419893	1880	1880	1880	1880	0
85	20240108	195500	202419893	1880	1880	1880	1880	0
86	20240108	195400	202419893	1880	1880	1880	1880	0
87	20240108	195300	202419893	1880	1880	1880	1880	0
88	20240108	195200	202419893	1880	1880	1880	1880	0
89	20240108	195100	202419893	1880	1880	1880	1880	0
90	20240108	195000	202419893	1880	1880	1880	1880	0
91	20240108	194900	202419893	1880	1880	1880	1880	0
92	20240108	194800	202419893	1880	1880	1880	1880	576
93	20240108	194700	202419893	1880	1880	1880	1880	0
94	20240108	194600	202419893	1880	1880	1880	1880	0
95	20240108	194500	202419893	1880	1880	1880	1880	0
96	20240108	194400	202419893	1880	1880	1880	1880	0
97	20240108	194300	202419893	1880	1880	1880	1880	0
98	20240108	194200	202419893	1880	1880	1880	1880	0
99	20240108	194100	202419893	1880	1880	1880	1880	0
100	20240108	194000	202419893	1880	1880	1880	1880	0
101	20240108	193900	202419893	1880	1880	1880	1880	0
102	20240108	193800	202419893	1880	1880	1880	1880	0
103	20240108	193700	202419893	1880	1880	1880	1880	0
104	20240108	193600	202419893	1880	1880	1880	1880	0
105	20240108	193500	202419893	1880	1880	1880	1880	0
106	20240108	193400	202419893	1880	1880	1880	1880	0
107	20240108	193300	202419893	1880	1880	1880	1880	0
108	20240108	193200	202419893	1880	1880	1880	1880	0
109	20240108	193100	202419893	1880	1880	1880	1880	0
110	20240108	193000	202419893	1880	1880	1880	1880	0
111	20240108	192900	202419893	1880	1880	1880	1880	0
112	20240108	192800	202419893	1880	1880	1880	1880	0
113	20240108	192700	202419893	1880	1880	1880	1880	0
114	20240108	192600	202419893	1880	1880	1880	1880	0
115	20240108	192500	202419893	1880	1880	1880	1880	0
116	20240108	192400	202419893	1880	1880	1880	1880	0
117	20240108	192300	202419893	1880	1880	1880	1880	0
118	20240108	192200	202419893	1880	1880	1880	1880	0
119	20240108	192100	202419893	1880	1880	1880	1880	0
120	20240108	192000	202419893	1880	1880	1880	1880	0
121	20240108	191900	202419893	1880	1880	1880	1880	0
122	20240108	191800	202419893	1880	1880	1880	1880	576
123	20240108	191700	202419893	1880	1880	1880	1880	0
124	20240108	191600	202419893	1880	1880	1880	1880	0
125	20240108	191500	202419893	1880	1880	1880	1880	0
126	20240108	191400	202419893	1880	1880	1880	1880	0
127	20240108	191300	202419893	1880	1880	1880	1880	0
128	20240108	191200	202419893	1880	1880	1880	1880	0
129	20240108	191100	202419893	1880	1880	1880	1880	0
130	20240108	191000	202419893	1880	1880	1880	1880	0
131	20240108	190900	202419893	1880	1880	1880	1880	0
132	20240108	190800	202419893	1880	1880	1880	1880	0
133	20240108	190700	202419893	1880	1880	1880	1880	0
134	20240108	190600	202419893	1880	1880	1880	1880	0
135	20240108	190500	202419893	1880	1880	1880	1880	0
136	20240108	190400	202419893	1880	1880	1880	1880	0
137	20240108	190300	202419893	1880	1880	1880	1880	0
138	20240108	190200	202419893	1880	1880	1880	1880	0
139	20240108	190100	202419893	1880	1880	1880	1880	0
140	20240108	190000	202419893	1880	1880	1880	1880	0
141	20240108	185900	202419893	1880	1880	1880	1880	0
142	20240108	185800	202419893	1880	1880	1880	1880	0
143	20240108	185700	202419893	1880	1880	1880	1880	0
144	20240108	185600	202419893	1880	1880	1880	1880	0
145	20240108	185500	202419893	1880	1880	1880	1880	0
146	20240108	185400	202419893	1880	1880	1880	1880	0
147	20240108	185300	202419893	1880	1880	1880	1880	0
148	20240108	185200	202419893	1880	1880	1880	1880	0
149	20240108	185100	202419893	1880	1880	1880	1880	0
150	20240108	185000	202419893	1880	1880	1880	1880	0
151	20240108	184900	202419893	1880	1880	1880	1880	0
152	20240108	184800	202419893	1880	1880	1880	1880	576
153	20240108	184700	202419893	1880	1880	1880	1880	0
154	20240108	184600	202419893	1880	1880	1880	1880	0
155	20240108	184500	202419893	1880	1880	1880	1880	0
156	20240108	184400	202419893	1880	1880	1880	1880	0
157	20240108	184300	202419893	1880	1880	1880	1880	0
158	20240108	184200	202419893	1880	1880	1880	1880	0
159	20240108	184100	202419893	1880	1880	1880	1880	0
160	20240108	184000	202419893	1880	1880	1880	1880	0
161	20240108	183900	202419893	1880	1880	1880	1880	0
162	20240108	183800	202419893	1880	1880	1880	1880	0
163	20240108	183700	202419893	1880	1880	1880	1880	0
164	20240108	183600	202419893	1880	1880	1880	1880	0
165	20240108	183500	202419893	1880	1880	1880	1880	0
166	20240108	183400	202419893	1880	1880	1880	1880	0
167	20240108	183300	202419893	1880	1880	1880	1880	0
168	20240108	183200	202419893	1880	1880	1880	1880	0
169	20240108	183100	202419893	1880	1880	1880	1880	0
170	20240108	183000	202419893	1880	1880	1880	1880	0
171	20240108	182900	202419893	1880	1880	1880	1880	0
172	20240108	182800	202419893	1880	1880	1880	1880	0
173	20240108	182700	202419893	1880	1880	1880	1880	0
174	20240108	182600	202419893	1880	1880	1880	1880	0
175	20240108	182500	202419893	1880	1880	1880	1880	0
176	20240108	182400	202419893	1880	1880	1880	1880	0
177	20240108	182300	202419893	1880	1880	1880	1880	0
178	20240108	182200	202419893	1880	1880	1880	1880	0
179	20240108	182100	202419893	1880	1880	1880	1880	0
180	20240108	182000	202419893	1880	1880	1880	1880	0
181	20240108	181900	202419893	1880	1880	1880	1880	0
182	20240108	181800	202419893	1880	1880	1880	1880	576
183	20240108	181700	202419893	1880	1880	1880	1880	0
184	20240108	181600	202419893	1880	1880	1880	1880	0
185	20240108	181500	202419893	1880	1880	1880	1880	0
186	20240108	181400	202419893	1880	1880	1880	1880	0
187	20240108	181300	202419893	1880	1880	1880	1880	0
188	20240108	181200	202419893	1880	1880	1880	1880	0
189	20240108	181100	202419893	1880	1880	1880	1880	0
190	20240108	181000	202419893	1880	1880	1880	1880	0
191	20240108	180900	202419893	1880	1880	1880	1880	0
192	20240108	180800	202419893	1880	1880	1880	1880	0
193	20240108	180700	202419893	1880	1880	1880	1880	0
194	20240108	180600	202419893	1880	1880	1880	1880	0
195	20240108	180500	202419893	1880	1880	1880	1880	0
196	20240108	180400	202419893	1880	1880	1880	1880	0
197	20240108	180300	202419893	1880	1880	1880	1880	0
198	20240108	180200	202419893	1880	1880	1880	1880	0
199	20240108	180100	202419893	1880	1880	1880	1880	0
200	20240108	180000	202419893	1880	1880	1880	1880	0
201	20240108	175900	202419893	1880	1880	1880	1880	0
202	20240108	175800	202419893	1880	1880	1880	1880	0
203	20240108	175700	202419893	1880	1880	1880	1880	0
204	20240108	175600	202419893	1880	1880	1880	1880	0
205	20240108	175500	202419893	1880	1880	1880	1880	0
206	20240108	175400	202419893	1880	1880	1880	1880	0
207	20240108	175300	202419893	1880	1880	1880	1880	0
208	20240108	175200	202419893	1880	1880	1880	1880	0
209	20240108	175100	202419893	1880	1880	1880	1880	0
210	20240108	175000	202419893	1880	1880	1880	1880	0
211	20240108	174900	202419893	1880	1880	1880	1880	0
212	20240108	174800	202419893	1880	1880	1880	1880	576
213	20240108	174700	202419893	1880	1880	1880	1880	0
214	20240108	174600	202419893	1880	1880	1880	1880	0
215	20240108	174500	202419893	1880	1880	1880	1880	0
216	20240108	174400	202419893	1880	1880	1880	1880	0
217	20240108	174300	202419893	1880	1880	1880	1880	0
218	20240108	174200	202419893	1880	1880	1880	1880	0
219	20240108	174100	202419893	1880	1880	1880	1880	0
220	20240108	174000	202419893	1880	1880	1880	1880	0
221	20240108	173900	202419893	1880	1880	1880	1880	0
222	20240108	173800	202419893	1880	1880	1880	1880	0
223	20240108	173700	202419893	1880	1880	1880	1880	0
224	20240108	173600	202419893	1880	1880	1880	1880	0
225	20240108	173500	202419893	1880	1880	1880	1880	0
226	20240108	173400	202419893	1880	1880	1880	1880	0
227	20240108	173300	202419893	1880	1880	1880	1880	0
228	20240108	173200	202419893	1880	1880	1880	1880	0
229	20240108	173100	202419893	1880	1880	1880	1880	0
230	20240108	173000	202419893	1880	1880	1880	1880	0
231	20240108	172900	202419893	1880	1880	1880	1880	0
232	20240108	172800	202419893	1880	1880	1880	1880	0
233	20240108	172700	202419893	1880	1880	1880	1880	0
234	20240108	172600	202419893	1880	1880	1880	1880	0
235	20240108	172500	202419893	1880	1880	1880	1880	0
236	20240108	172400	202419893	1880	1880	1880	1880	0
237	20240108	172300	202419893	1880	1880	1880	1880	0
238	20240108	172200	202419893	1880	1880	1880	1880	0
239	20240108	172100	202419893	1880	1880	1880	1880	0
240	20240108	172000	202419893	1880	1880	1880	1880	0
241	20240108	171900	202419893	1880	1880	1880	1880	0
242	20240108	171800	202419893	1880	1880	1880	1880	576
243	20240108	171700	202419893	1880	1880	1880	1880	0
244	20240108	171600	202419893	1880	1880	1880	1880	0
245	20240108	171500	202419893	1880	1880	1880	1880	0
246	20240108	171400	202419893	1880	1880	1880	1880	0
247	20240108	171300	202419893	1880	1880	1880	1880	0
248	20240108	171200	202419893	1880	1880	1880	1880	0
249	20240108	171100	202419893	1880	1880	1880	1880	0
250	20240108	171000	202419893	1880	1880	1880	1880	0
251	20240108	170900	202419893	1880	1880	1880	1880	0
252	20240108	170800	202419893	1880	1880	1880	1880	0
253	20240108	170700	202419893	1880	1880	1880	1880	0
254	20240108	170600	202419893	1880	1880	1880	1880	0
255	20240108	170500	202419893	1880	1880	1880	1880	0
256	20240108	170400	202419893	1880	1880	1880	1880	0
257	20240108	170300	202419893	1880	1880	1880	1880	0
258	20240108	170200	202419893	1880	1880	1880	1880	0
259	20240108	170100	202419893	1880	1880	1880	1880	0
260	20240108	170000	202419893	1880	1880	1880	1880	0
261	20240108	165900	202419893	1880	1880	1880	1880	0
262	20240108	165800	202419893	1880	1880	1880	1880	0
263	20240108	165700	202419893	1880	1880	1880	1880	0
264	20240108	165600	202419893	1880	1880	1880	1880	0
265	20240108	165500	202419893	1880	1880	1880	1880	0
266	20240108	165400	202419893	1880	1880	1880	1880	0
267	20240108	165300	202419893	1880	1880	1880	1880	0
268	20240108	165200	202419893	1880	1880	1880	1880	0
269	20240108	165100	202419893	1880	1880	1880	1880	0
270	20240108	165000	202419893	1880	1880	1880	1880	0
271	20240108	164900	202419893	1880	1880	1880	1880	0
272	20240108	164800	202419893	1880	1880	1880	1880	576
273	20240108	164700	202419893	1880	1880	1880	1880	0
274	20240108	164600	202419893	1880	1880	1880	1880	0
275	20240108	164500	202419893	1880	1880	1880	1880	0
276	20240108	164400	202419893	1880	1880	1880	1880	0
277	20240108	164300	202419893	1880	1880	1880	1880	0
278	20240108	164200	202419893	1880	1880	1880	1880	0
279	20240108	164100	202419893	1880	1880	1880	1880	0
280	20240108	164000	202419893	1880	1880	1880	1880	0
281	20240108	163900	202419893	1880	1880	1880	1880	0
282	20240108	163800	202419893	1880	1880	1880	1880	0
283	20240108	163700	202419893	1880	1880	1880	1880	0
284	20240108	163600	202419893	1880	1880	1880	1880	0
285	20240108	163500	202419893	1880	1880	1880	1880	0
286	20240108	163400	202419893	1880	1880	1880	1880	0
287	20240108	163300	202419893	1880	1880	1880	1880	0
288	20240108	163200	202419893	1880	1880	1880	1880	0
289	20240108	163100	202419893	1880	1880	1880	1880	0
290	20240108	163000	202419893	1880	1880	1880	1880	0
291	20240108	162900	202419893	1880	1880	1880	1880	0
292	20240108	162800	202419893	1880	1880	1880	1880	0
293	20240108	162700	202419893	1880	1880	1880	1880	0
294	20240108	162600	202419893	1880	1880	1880	1880	0
295	20240108	162500	202419893	1880	1880	1880	1880	0
296	20240108	162400	202419893	1880	1880	1880	1880	0
297	20240108	162300	202419893	1880	1880	1880	1880	0
298	20240108	162200	202419893	1880	1880	1880	1880	0
299	20240108	162100	202419893	1880	1880	1880	1880	0
300	20240108	162000	202419893	1880	1880	1880	1880	0
301	20240108	161900	202419893	1880	1880	1880	1880	0
302	20240108	161800	202419893	1880	1880	1880	1880	576
303	20240108	161700	202419893	1880	1880	1880	1880	0
304	20240108	161600	202419893	1880	1880	1880	1880	0
305	20240108	161500	202419893	1880	1880	1880	1880	0
306	20240108	161400	202419893	1880	1880	1880	1880	0
307	20240108	161300	202419893	1880	1880	1880	1880	0
308	20240108	161200	202419893	1880	1880	1880	1880	0
309	20240108	161100	202419893	1880	1880	1880	1880	0
310	20240108	161000	202419893	1880	1880	1880	1880	0
311	20240108	160900	202419893	1880	1880	1880	1880	0
312	20240108	160800	202419893	1880	1880	1880	1880	0
313	20240108	160700	202419893	1880	1880	1880	1880	0
314	20240108	160600	202419893	1880	1880	1880	1880	0
315	20240108	160500	202419893	1880	1880	1880	1880	0
316	20240108	160400	202419893	1880	1880	1880	1880	0
317	20240108	160300	202419893	1880	1880	1880	1880	0
318	20240108	160200	202419893	1880	1880	1880	1880	0
319	20240108	160100	202419893	1880	1880	1880	1880	0
320	20240108	160000	202419893	1880	1880	1880	1880	0
321	20240108	155900	202419893	1880	1880	1880	1880	0
322	20240108	155800	202419893	1880	1880	1880	1880	0
323	20240108	155700	202419893	1880	1880	1880	1880	0
324	20240108	155600	202419893	1880	1880	1880	1880	0
325	20240108	155500	202419893	1880	1880	1880	1880	0
326	20240108	155400	202419893	1880	1880	1880	1880	0
327	20240108	155300	202419893	1880	1880	1880	1880	0
328	20240108	155200	202419893	1880	1880	1880	1880	0
329	20240108	155100	202419893	1880	1880	1880	1880	0
330	20240108	155000	202419893	1880	1880	1880	1880	0
331	20240108	154900	202419893	1880	1880	1880	1880	0
332	20240108	154800	202419893	1880	1880	1880	1880	576
333	20240108	154700	202419893	1880	1880	1880	1880	0
334	20240108	154600	202419893	1880	1880	1880	1880	0
335	20240108	154500	202419893	1880	1880	1880	1880	0
336	20240108	154400	202419893	1880	1880	1880	1880	0
337	20240108	154300	202419893	1880	1880	1880	1880	0
338	20240108	154200	202419893	1880	1880	1880	1880	0
339	20240108	154100	202419893	1880	1880	1880	1880	0
340	20240108	154000	202419893	1880	1880	1880	1880	0
341	20240108	153900	202419893	1880	1880	1880	1880	0
342	20240108	153800	202419893	1880	1880	1880	1880	0
343	20240108	153700	202419893	1880	1880	1880	1880	0
344	20240108	153600	202419893	1880	1880	1880	1880	0
345	20240108	153500	202419893	1880	1880	1880	1880	0
346	20240108	153400	202419893	1880	1880	1880	1880	0
347	20240108	153300	202419893	1880	1880	1880	1880	0
348	20240108	153200	202419893	1880	1880	1880	1880	0
349	20240108	153100	202419893	1880	1880	1880	1880	0
350	20240108	153000	202419893	1880	1880	1880	1880	576
351	20240108	152900	201337013	1888	1888	1888	1888	0
352	20240108	152800	201337013	1888	1888	1888	1888	0
353	20240108	152700	201337013	1888	1888	1888	1888	0
354	20240108	152600	201337013	1888	1888	1888	1888	0
355	20240108	152500	201337013	1888	1888	1888	1888	0
356	20240108	152400	201337013	1888	1888	1888	1888	0
357	20240108	152300	201337013	1888	1888	1888	1888	0
358	20240108	152200	201337013	1888	1888	1888	1888	0
359	20240108	152100	201337013	1888	1888	1888	1888	0
360	20240108	152000	201337013	1888	1888	1888	1888	0
361	20240108	151900	201337013	1888	1888	1888	1888	0
362	20240108	151800	201337013	1888	1880	1888	1880	10798
363	20240108	151700	180983693	1880	1880	1880	1880	0
364	20240108	151600	180983693	1880	1881	1881	1880	2387
365	20240108	151500	176496013	1881	1881	1881	1881	0
366	20240108	151400	176496013	1881	1884	1884	1881	5402
367	20240108	151300	166330273	1884	1884	1884	1884	1
368	20240108	151200	166328389	1882	1882	1882	1882	0
369	20240108	151100	166328389	1882	1882	1882	1882	50
370	20240108	151000	166234289	1882	1882	1882	1882	41
371	20240108	150900	166157127	1883	1883	1883	1883	15
372	20240108	150800	166128882	1882	1882	1882	1882	0
373	20240108	150700	166128882	1882	1883	1883	1882	350
374	20240108	150600	165470157	1884	1884	1884	1884	0
375	20240108	150500	165470157	1884	1884	1884	1884	0
376	20240108	150400	165470157	1884	1885	1885	1884	2293
377	20240108	150300	161150121	1885	1885	1885	1885	0
378	20240108	150200	161150121	1885	1885	1885	1885	0
379	20240108	150100	161150121	1885	1885	1885	1885	0
380	20240108	150000	161150121	1885	1885	1885	1885	0
381	20240108	145900	161150121	1885	1885	1885	1885	0
382	20240108	145800	161150121	1885	1885	1885	1885	0
383	20240108	145700	161150121	1885	1885	1885	1885	0
384	20240108	145600	161150121	1885	1885	1885	1885	0
385	20240108	145500	161150121	1885	1885	1885	1885	0
386	20240108	145400	161150121	1885	1885	1885	1885	0
387	20240108	145300	161150121	1885	1885	1885	1885	0
388	20240108	145200	161150121	1885	1885	1885	1885	0
389	20240108	145100	161150121	1885	1885	1885	1885	0
390	20240108	145000	161150121	1885	1885	1885	1885	0
391	20240108	144900	161150121	1885	1885	1885	1885	0
392	20240108	144800	161150121	1885	1885	1885	1885	500
393	20240108	144700	160207621	1888	1888	1888	1888	0
394	20240108	144600	160207621	1888	1885	1888	1885	5
395	20240108	144500	160198184	1889	1889	1889	1889	0
396	20240108	144400	160198184	1889	1889	1889	1889	0
397	20240108	144300	160198184	1889	1889	1889	1889	0
398	20240108	144200	160198184	1889	1889	1889	1889	0
399	20240108	144100	160198184	1889	1889	1889	1889	0
400	20240108	144000	160198184	1889	1889	1889	1889	530
401	20240108	143900	159197014	1885	1885	1885	1885	181
402	20240108	143800	158855829	1885	1886	1886	1885	1374
403	20240108	143700	156265284	1886	1886	1886	1886	0
404	20240108	143600	156265284	1886	1886	1886	1886	0
405	20240108	143500	156265284	1886	1886	1886	1886	0
406	20240108	143400	156265284	1886	1886	1886	1886	0
407	20240108	143300	156265284	1886	1886	1886	1886	0
408	20240108	143200	156265284	1886	1886	1886	1886	0
409	20240108	143100	156265284	1886	1886	1886	1886	0
410	20240108	143000	156265284	1886	1886	1886	1886	0
411	20240108	142900	156265284	1886	1886	1886	1886	0
412	20240108	142800	156265284	1886	1886	1886	1886	28
413	20240108	142700	156212476	1889	1889	1889	1889	50
414	20240108	142600	156118026	1887	1887	1887	1887	20
415	20240108	142500	156080286	1887	1887	1887	1887	0
416	20240108	142400	156080286	1887	1887	1887	1887	16
417	20240108	142300	156050094	1888	1888	1888	1888	0
418	20240108	142200	156050094	1888	1888	1888	1888	0
419	20240108	142100	156050094	1888	1888	1888	1888	1
420	20240108	142000	156048206	1889	1889	1889	1889	0
421	20240108	141900	156048206	1889	1889	1889	1889	52
422	20240108	141800	155949978	1889	1889	1889	1889	4
423	20240108	141700	155942422	1888	1888	1888	1888	0
424	20240108	141600	155942422	1888	1889	1889	1888	120
425	20240108	141500	155715743	1890	1890	1890	1890	337
426	20240108	141400	155078813	1890	1890	1890	1890	0
427	20240108	141300	155078813	1890	1890	1890	1890	0
428	20240108	141200	155078813	1890	1890	1890	1890	0
429	20240108	141100	155078813	1890	1890	1890	1890	0
430	20240108	141000	155078813	1890	1890	1890	1890	0
431	20240108	140900	155078813	1890	1890	1890	1890	100
432	20240108	140800	154889813	1890	1890	1890	1890	0
433	20240108	140700	154889813	1890	1890	1890	1890	0
434	20240108	140600	154889813	1890	1890	1890	1890	100
435	20240108	140500	154700813	1890	1890	1890	1890	0
436	20240108	140400	154700813	1890	1890	1890	1890	0
437	20240108	140300	154700813	1890	1890	1890	1890	84
438	20240108	140200	154542053	1890	1890	1890	1890	250
439	20240108	140100	154069553	1890	1890	1890	1890	0
440	20240108	140000	154069553	1890	1890	1890	1890	0
441	20240108	135900	154069553	1890	1891	1891	1890	606
442	20240108	135800	152923609	1891	1891	1891	1891	200
443	20240108	135700	152545409	1891	1891	1891	1891	896
444	20240108	135600	150851073	1891	1891	1891	1891	158
445	20240108	135500	150552295	1891	1891	1891	1891	87
446	20240108	135400	150387778	1891	1891	1891	1891	12
447	20240108	135300	150365086	1891	1891	1891	1891	1
448	20240108	135200	150363195	1892	1892	1892	1892	0
449	20240108	135100	150363195	1892	1892	1892	1892	0
450	20240108	135000	150363195	1892	1892	1892	1892	4
451	20240108	134900	150355627	1892	1892	1892	1892	0
452	20240108	134800	150355627	1892	1892	1892	1892	0
453	20240108	134700	150355627	1892	1892	1892	1892	500
454	20240108	134600	149409627	1892	1892	1892	1892	0
455	20240108	134500	149409627	1892	1892	1892	1892	0
456	20240108	134400	149409627	1892	1893	1893	1892	303
457	20240108	134300	148836051	1893	1886	1893	1884	6352
458	20240108	134200	136824970	1885	1885	1885	1885	912
459	20240108	134100	135105850	1886	1886	1886	1886	0
460	20240108	134000	135105850	1886	1886	1886	1886	0
461	20240108	133900	135105850	1886	1886	1886	1886	0
462	20240108	133800	135105850	1886	1886	1886	1886	0
463	20240108	133700	135105850	1886	1886	1886	1886	0
464	20240108	133600	135105850	1886	1886	1886	1886	0
465	20240108	133500	135105850	1886	1886	1886	1886	0
466	20240108	133400	135105850	1886	1886	1886	1886	1001
467	20240108	133300	133217964	1887	1887	1887	1887	0
468	20240108	133200	133217964	1887	1887	1887	1887	0
469	20240108	133100	133217964	1887	1887	1887	1887	103
470	20240108	133000	133023603	1893	1893	1893	1893	0
471	20240108	132900	133023603	1893	1893	1893	1893	0
472	20240108	132800	133023603	1893	1893	1893	1893	30
473	20240108	132700	132966813	1894	1894	1894	1894	0
474	20240108	132600	132966813	1894	1894	1894	1894	0
475	20240108	132500	132966813	1894	1894	1894	1894	0
476	20240108	132400	132966813	1894	1894	1894	1894	0
477	20240108	132300	132966813	1894	1894	1894	1894	0
478	20240108	132200	132966813	1894	1894	1894	1894	4
479	20240108	132100	132959237	1895	1895	1895	1895	0
480	20240108	132000	132959237	1895	1895	1895	1895	0
481	20240108	131900	132959237	1895	1895	1895	1895	150
482	20240108	131800	132674987	1895	1895	1895	1895	0
483	20240108	131700	132674987	1895	1895	1895	1895	0
484	20240108	131600	132674987	1895	1895	1895	1895	0
485	20240108	131500	132674987	1895	1888	1895	1888	4759
486	20240108	131400	123671706	1888	1888	1888	1888	0
487	20240108	131300	123671706	1888	1888	1888	1888	1175
488	20240108	131200	121453306	1890	1889	1890	1889	162
489	20240108	131100	121147287	1889	1889	1889	1889	1
490	20240108	131000	121145398	1890	1890	1890	1890	0
491	20240108	130900	121145398	1890	1890	1890	1890	0
492	20240108	130800	121145398	1890	1890	1890	1890	0
493	20240108	130700	121145398	1890	1890	1890	1890	46
494	20240108	130600	121058458	1890	1890	1890	1890	0
495	20240108	130500	121058458	1890	1890	1890	1890	0
496	20240108	130400	121058458	1890	1890	1890	1890	39
497	20240108	130300	120984748	1891	1891	1891	1891	0
498	20240108	130200	120984748	1891	1891	1891	1891	0
499	20240108	130100	120984748	1891	1891	1891	1891	247
500	20240108	130000	120517671	1891	1891	1891	1891	0
501	20240108	125900	120517671	1891	1891	1891	1891	0
502	20240108	125800	120517671	1891	1891	1891	1891	10
503	20240108	125700	120498761	1891	1891	1891	1891	0
504	20240108	125600	120498761	1891	1891	1891	1891	0
505	20240108	125500	120498761	1891	1891	1891	1891	0
506	20240108	125400	120498761	1891	1891	1891	1891	4
507	20240108	125300	120491197	1890	1890	1890	1890	0
508	20240108	125200	120491197	1890	1890	1890	1890	0
509	20240108	125100	120491197	1890	1890	1890	1890	0
510	20240108	125000	120491197	1890	1890	1890	1890	0
511	20240108	124900	120491197	1890	1890	1890	1890	0
512	20240108	124800	120491197	1890	1890	1890	1890	200
513	20240108	124700	120113197	1890	1890	1890	1890	0
514	20240108	124600	120113197	1890	1890	1890	1890	0
515	20240108	124500	120113197	1890	1890	1890	1890	0
516	20240108	124400	120113197	1890	1890	1890	1890	0
517	20240108	124300	120113197	1890	1890	1890	1890	0
518	20240108	124200	120113197	1890	1890	1890	1890	0
519	20240108	124100	120113197	1890	1890	1890	1890	241
520	20240108	124000	119657707	1890	1890	1890	1890	100
521	20240108	123900	119468707	1891	1891	1891	1891	0
522	20240108	123800	119468707	1891	1891	1891	1891	200
523	20240108	123700	119090507	1891	1891	1891	1891	0
524	20240108	123600	119090507	1891	1891	1891	1891	0
525	20240108	123500	119090507	1891	1891	1891	1891	0
526	20240108	123400	119090507	1891	1891	1891	1891	0
527	20240108	123300	119090507	1891	1891	1891	1891	0
528	20240108	123200	119090507	1891	1891	1891	1891	0
529	20240108	123100	119090507	1891	1891	1891	1891	0
530	20240108	123000	119090507	1891	1891	1891	1891	528
531	20240108	122900	118092059	1891	1891	1891	1891	0
532	20240108	122800	118092059	1891	1891	1891	1891	58
533	20240108	122700	117982381	1891	1891	1891	1891	0
534	20240108	122600	117982381	1891	1890	1891	1889	435
535	20240108	122500	117160653	1891	1891	1891	1891	0
536	20240108	122400	117160653	1891	1891	1891	1891	0
537	20240108	122300	117160653	1891	1891	1891	1891	0
538	20240108	122200	117160653	1891	1891	1891	1891	0
539	20240108	122100	117160653	1891	1891	1891	1891	0
540	20240108	122000	117160653	1891	1891	1891	1891	0
541	20240108	121900	117160653	1891	1891	1891	1891	0
542	20240108	121800	117160653	1891	1891	1891	1891	0
543	20240108	121700	117160653	1891	1891	1891	1891	0
544	20240108	121600	117160653	1891	1891	1891	1891	0
545	20240108	121500	117160653	1891	1891	1891	1891	0
546	20240108	121400	117160653	1891	1891	1891	1891	0
547	20240108	121300	117160653	1891	1891	1891	1891	0
548	20240108	121200	117160653	1891	1891	1891	1891	100
549	20240108	121100	116971553	1891	1891	1891	1891	128
550	20240108	121000	116729505	1891	1891	1891	1891	53
551	20240108	120900	116629282	1891	1891	1891	1891	500
552	20240108	120800	115683782	1891	1891	1891	1891	0
553	20240108	120700	115683782	1891	1891	1891	1891	0
554	20240108	120600	115683782	1891	1891	1891	1891	0
555	20240108	120500	115683782	1891	1891	1891	1891	0
556	20240108	120400	115683782	1891	1891	1891	1891	530
557	20240108	120300	114681552	1891	1891	1891	1891	0
558	20240108	120200	114681552	1891	1891	1891	1891	0
559	20240108	120100	114681552	1891	1891	1891	1891	0
560	20240108	120000	114681552	1891	1891	1891	1891	0
561	20240108	115900	114681552	1891	1891	1891	1891	0
562	20240108	115800	114681552	1891	1888	1891	1888	136
563	20240108	115700	114424772	1892	1892	1892	1892	0
564	20240108	115600	114424772	1892	1892	1892	1892	0
565	20240108	115500	114424772	1892	1892	1892	1892	0
566	20240108	115400	114424772	1892	1892	1892	1892	0
567	20240108	115300	114424772	1892	1891	1892	1891	50
568	20240108	115200	114330195	1891	1891	1891	1891	0
569	20240108	115100	114330195	1891	1891	1891	1891	0
570	20240108	115000	114330195	1891	1891	1891	1891	0
571	20240108	114900	114330195	1891	1891	1891	1891	0
572	20240108	114800	114330195	1891	1891	1891	1891	0
573	20240108	114700	114330195	1891	1891	1891	1891	0
574	20240108	114600	114330195	1891	1891	1891	1891	0
575	20240108	114500	114330195	1891	1891	1891	1891	0
576	20240108	114400	114330195	1891	1891	1891	1891	0
577	20240108	114300	114330195	1891	1891	1891	1891	0
578	20240108	114200	114330195	1891	1891	1891	1891	0
579	20240108	114100	114330195	1891	1891	1891	1891	0
580	20240108	114000	114330195	1891	1891	1891	1891	0
581	20240108	113900	114330195	1891	1891	1891	1891	0
582	20240108	113800	114330195	1891	1891	1891	1891	0
583	20240108	113700	114330195	1891	1891	1891	1891	1
584	20240108	113600	114328304	1887	1887	1887	1887	0
585	20240108	113500	114328304	1887	1887	1887	1887	0
586	20240108	113400	114328304	1887	1887	1887	1887	0
587	20240108	113300	114328304	1887	1887	1887	1887	0
588	20240108	113200	114328304	1887	1887	1887	1887	107
589	20240108	113100	114126395	1892	1892	1892	1892	0
590	20240108	113000	114126395	1892	1887	1892	1887	54
591	20240108	112900	114024477	1887	1887	1887	1887	1
592	20240108	112800	114022590	1893	1893	1893	1893	0
593	20240108	112700	114022590	1893	1893	1893	1893	0
594	20240108	112600	114022590	1893	1893	1893	1893	0
595	20240108	112500	114022590	1893	1893	1893	1893	0
596	20240108	112400	114022590	1893	1893	1893	1893	0
597	20240108	112300	114022590	1893	1893	1893	1893	0
598	20240108	112200	114022590	1893	1893	1893	1893	0
599	20240108	112100	114022590	1893	1893	1893	1893	0
600	20240108	112000	114022590	1893	1893	1893	1893	0
601	20240108	111900	114022590	1893	1893	1893	1893	1
602	20240108	111800	114020697	1882	1882	1882	1882	0
603	20240108	111700	114020697	1882	1882	1882	1882	0
604	20240108	111600	114020697	1882	1882	1882	1882	0
605	20240108	111500	114020697	1882	1882	1882	1882	0
606	20240108	111400	114020697	1882	1882	1882	1882	0
607	20240108	111300	114020697	1882	1882	1882	1882	0
608	20240108	111200	114020697	1882	1882	1882	1882	0
609	20240108	111100	114020697	1882	1882	1882	1882	0
610	20240108	111000	114020697	1882	1882	1882	1882	702
611	20240108	110900	112699533	1891	1891	1891	1891	198
612	20240108	110800	112325115	1895	1891	1895	1891	4
613	20240108	110700	112317543	1895	1895	1895	1895	50
614	20240108	110600	112222793	1894	1894	1894	1894	1400
615	20240108	110500	109571193	1894	1894	1894	1894	0
616	20240108	110400	109571193	1894	1894	1894	1894	3
617	20240108	110300	109565511	1895	1895	1895	1895	0
618	20240108	110200	109565511	1895	1895	1895	1895	4
619	20240108	110100	109557931	1891	1891	1891	1891	6050
620	20240108	110000	98117381	1891	1891	1891	1891	0
621	20240108	105900	98117381	1891	1891	1891	1891	0
622	20240108	105800	98117381	1891	1891	1891	1891	0
623	20240108	105700	98117381	1891	1891	1891	1891	0
624	20240108	105600	98117381	1891	1891	1891	1891	0
625	20240108	105500	98117381	1891	1891	1891	1891	0
626	20240108	105400	98117381	1891	1891	1891	1891	675
627	20240108	105300	96840956	1890	1890	1890	1890	0
628	20240108	105200	96840956	1890	1891	1891	1890	3311
629	20240108	105100	90582565	1891	1896	1897	1891	381
630	20240108	105000	89860029	1897	1897	1897	1897	0
631	20240108	104900	89860029	1897	1897	1897	1897	5
632	20240108	104800	89850544	1895	1891	1895	1890	5711
633	20240108	104700	79045409	1890	1890	1890	1890	100
634	20240108	104600	78856409	1890	1890	1890	1890	572
635	20240108	104500	77775329	1890	1890	1890	1890	0
636	20240108	104400	77775329	1890	1890	1890	1890	1
637	20240108	104300	77773439	1882	1882	1882	1882	0
638	20240108	104200	77773439	1882	1885	1885	1882	1700
639	20240108	104100	74572254	1885	1885	1885	1885	20
640	20240108	104000	74534554	1890	1885	1890	1885	210
641	20240108	103900	74138679	1885	1885	1885	1885	1
642	20240108	103800	74136794	1890	1890	1890	1890	0
643	20240108	103700	74136794	1890	1890	1890	1890	0
644	20240108	103600	74136794	1890	1890	1890	1890	80
645	20240108	103500	73985594	1890	1890	1890	1890	0
646	20240108	103400	73985594	1890	1890	1890	1890	5
647	20240108	103300	73976144	1890	1889	1890	1885	2397
648	20240108	103200	69449549	1888	1888	1888	1888	180
649	20240108	103100	69109709	1887	1887	1887	1887	0
650	20240108	103000	69109709	1887	1887	1887	1887	1546
651	20240108	102900	66192407	1887	1887	1887	1887	0
652	20240108	102800	66192407	1887	1887	1887	1887	0
653	20240108	102700	66192407	1887	1887	1887	1887	0
654	20240108	102600	66192407	1887	1887	1887	1887	0
655	20240108	102500	66192407	1887	1887	1887	1887	0
656	20240108	102400	66192407	1887	1886	1887	1882	2922
657	20240108	102300	60683177	1882	1882	1882	1882	0
658	20240108	102200	60683177	1882	1882	1882	1882	0
659	20240108	102100	60683177	1882	1882	1882	1882	1000
660	20240108	102000	58801177	1882	1882	1882	1882	100
661	20240108	101900	58612977	1882	1882	1882	1882	10
662	20240108	101800	58594157	1885	1885	1885	1885	0
663	20240108	101700	58594157	1885	1885	1885	1885	0
664	20240108	101600	58594157	1885	1882	1885	1882	589
665	20240108	101500	57484252	1881	1881	1881	1881	0
666	20240108	101400	57484252	1881	1881	1881	1881	0
667	20240108	101300	57484252	1881	1881	1881	1881	0
668	20240108	101200	57484252	1881	1881	1881	1881	0
669	20240108	101100	57484252	1881	1881	1881	1881	0
670	20240108	101000	57484252	1881	1881	1881	1881	100
671	20240108	100900	57296152	1886	1886	1886	1886	0
672	20240108	100800	57296152	1886	1886	1886	1886	0
673	20240108	100700	57296152	1886	1886	1886	1886	0
674	20240108	100600	57296152	1886	1881	1886	1881	1426
675	20240108	100500	54613821	1882	1882	1882	1882	0
676	20240108	100400	54613821	1882	1882	1882	1882	0
677	20240108	100300	54613821	1882	1882	1882	1882	5000
678	20240108	100200	45203821	1885	1885	1885	1885	0
679	20240108	100100	45203821	1885	1885	1885	1885	0
680	20240108	100000	45203821	1885	1885	1885	1885	0
681	20240108	095900	45203821	1885	1885	1885	1885	0
682	20240108	095800	45203821	1885	1885	1885	1885	0
683	20240108	095700	45203821	1885	1885	1885	1885	0
684	20240108	095600	45203821	1885	1885	1885	1885	0
685	20240108	095500	45203821	1885	1885	1885	1885	34
686	20240108	095400	45139731	1882	1882	1882	1882	0
687	20240108	095300	45139731	1882	1882	1882	1882	0
688	20240108	095200	45139731	1882	1882	1882	1882	1
689	20240108	095100	45137849	1882	1882	1882	1882	2
690	20240108	095000	45134085	1885	1885	1885	1885	25
691	20240108	094900	45086960	1885	1885	1885	1885	0
692	20240108	094800	45086960	1885	1885	1885	1885	2
693	20240108	094700	45083190	1885	1885	1885	1885	0
694	20240108	094600	45083190	1885	1885	1885	1885	0
695	20240108	094500	45083190	1885	1886	1886	1885	4
696	20240108	094400	45075649	1886	1886	1886	1886	5
697	20240108	094300	45066219	1886	1886	1886	1886	1
698	20240108	094200	45064333	1886	1886	1886	1886	0
699	20240108	094100	45064333	1886	1885	1886	1885	130
700	20240108	094000	44819279	1885	1885	1885	1881	940
701	20240108	093900	43050179	1885	1885	1885	1885	56
702	20240108	093800	42944619	1885	1885	1885	1885	5
703	20240108	093700	42935194	1880	1881	1881	1880	557
704	20240108	093600	41887875	1882	1883	1883	1882	4929
705	20240108	093500	32611068	1889	1889	1889	1889	0
706	20240108	093400	32611068	1889	1889	1889	1889	0
707	20240108	093300	32611068	1889	1889	1889	1889	0
708	20240108	093200	32611068	1889	1889	1889	1889	0
709	20240108	093100	32611068	1889	1889	1889	1889	0
710	20240108	093000	32611068	1889	1889	1889	1889	0
711	20240108	092900	32611068	1889	1889	1889	1889	0
712	20240108	092800	32611068	1889	1889	1889	1889	1
713	20240108	092700	32609179	1880	1880	1880	1880	0
714	20240108	092600	32609179	1880	1880	1880	1880	0
715	20240108	092500	32609179	1880	1881	1881	1880	500
716	20240108	092400	31669032	1881	1881	1881	1881	0
717	20240108	092300	31669032	1881	1881	1881	1881	206
718	20240108	092200	31281546	1889	1889	1889	1889	0
719	20240108	092100	31281546	1889	1889	1889	1889	0
720	20240108	092000	31281546	1889	1888	1889	1888	2
721	20240108	091900	31277769	1881	1881	1881	1881	1079
722	20240108	091800	29248170	1882	1882	1882	1882	0
723	20240108	091700	29248170	1882	1882	1882	1882	0
724	20240108	091600	29248170	1882	1888	1888	1882	649
725	20240108	091500	28026722	1890	1890	1890	1889	830
726	20240108	091400	26458225	1889	1889	1889	1889	50
727	20240108	091300	26363775	1882	1882	1882	1882	0
728	20240108	091200	26363775	1882	1882	1882	1882	531
729	20240108	091100	25364433	1883	1883	1883	1883	378
730	20240108	091000	24652659	1884	1884	1884	1884	5000
731	20240108	090900	15232659	1891	1884	1891	1884	37
732	20240108	090800	15162944	1892	1890	1892	1890	169
733	20240108	090700	14843532	1889	1886	1889	1886	2253
734	20240108	090600	10589768	1887	1887	1887	1887	79
735	20240108	090500	10440695	1887	1887	1887	1887	24
736	20240108	090400	10395407	1880	1886	1886	1880	1205
737	20240108	090300	8126407	1886	1880	1886	1880	101
738	20240108	090200	7936521	1880	1880	1880	1880	0
739	20240108	090100	7936521	1880	1881	1881	1880	1672
740	20240108	090000	4792131	1889	1880	1889	1880	2549