KissMeData/452980/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	213200	103980877	1862	1862	1862	1862	332
3	20240102	213100	103980877	1862	1862	1862	1862	0
4	20240102	213000	103980877	1862	1862	1862	1862	0
5	20240102	212900	103980877	1862	1862	1862	1862	0
6	20240102	212800	103980877	1862	1862	1862	1862	0
7	20240102	212700	103980877	1862	1862	1862	1862	0
8	20240102	212600	103980877	1862	1862	1862	1862	0
9	20240102	212500	103980877	1862	1862	1862	1862	0
10	20240102	212400	103980877	1862	1862	1862	1862	0
11	20240102	212300	103980877	1862	1862	1862	1862	0
12	20240102	212200	103980877	1862	1862	1862	1862	0
13	20240102	212100	103980877	1862	1862	1862	1862	0
14	20240102	212000	103980877	1862	1862	1862	1862	0
15	20240102	211900	103980877	1862	1862	1862	1862	0
16	20240102	211800	103980877	1862	1862	1862	1862	0
17	20240102	211700	103980877	1862	1862	1862	1862	0
18	20240102	211600	103980877	1862	1862	1862	1862	0
19	20240102	211500	103980877	1862	1862	1862	1862	0
20	20240102	211400	103980877	1862	1862	1862	1862	0
21	20240102	211300	103980877	1862	1862	1862	1862	0
22	20240102	211200	103980877	1862	1862	1862	1862	0
23	20240102	211100	103980877	1862	1862	1862	1862	0
24	20240102	211000	103980877	1862	1862	1862	1862	0
25	20240102	210900	103980877	1862	1862	1862	1862	0
26	20240102	210800	103980877	1862	1862	1862	1862	0
27	20240102	210700	103980877	1862	1862	1862	1862	0
28	20240102	210600	103980877	1862	1862	1862	1862	0
29	20240102	210500	103980877	1862	1862	1862	1862	0
30	20240102	210400	103980877	1862	1862	1862	1862	0
31	20240102	210300	103980877	1862	1862	1862	1862	0
32	20240102	210200	103980877	1862	1862	1862	1862	332
33	20240102	210100	103980877	1862	1862	1862	1862	0
34	20240102	210000	103980877	1862	1862	1862	1862	0
35	20240102	205900	103980877	1862	1862	1862	1862	0
36	20240102	205800	103980877	1862	1862	1862	1862	0
37	20240102	205700	103980877	1862	1862	1862	1862	0
38	20240102	205600	103980877	1862	1862	1862	1862	0
39	20240102	205500	103980877	1862	1862	1862	1862	0
40	20240102	205400	103980877	1862	1862	1862	1862	0
41	20240102	205300	103980877	1862	1862	1862	1862	0
42	20240102	205200	103980877	1862	1862	1862	1862	0
43	20240102	205100	103980877	1862	1862	1862	1862	0
44	20240102	205000	103980877	1862	1862	1862	1862	0
45	20240102	204900	103980877	1862	1862	1862	1862	0
46	20240102	204800	103980877	1862	1862	1862	1862	0
47	20240102	204700	103980877	1862	1862	1862	1862	0
48	20240102	204600	103980877	1862	1862	1862	1862	0
49	20240102	204500	103980877	1862	1862	1862	1862	0
50	20240102	204400	103980877	1862	1862	1862	1862	0
51	20240102	204300	103980877	1862	1862	1862	1862	0
52	20240102	204200	103980877	1862	1862	1862	1862	0
53	20240102	204100	103980877	1862	1862	1862	1862	0
54	20240102	204000	103980877	1862	1862	1862	1862	0
55	20240102	203900	103980877	1862	1862	1862	1862	0
56	20240102	203800	103980877	1862	1862	1862	1862	0
57	20240102	203700	103980877	1862	1862	1862	1862	0
58	20240102	203600	103980877	1862	1862	1862	1862	0
59	20240102	203500	103980877	1862	1862	1862	1862	0
60	20240102	203400	103980877	1862	1862	1862	1862	0
61	20240102	203300	103980877	1862	1862	1862	1862	0
62	20240102	203200	103980877	1862	1862	1862	1862	332
63	20240102	203100	103980877	1862	1862	1862	1862	0
64	20240102	203000	103980877	1862	1862	1862	1862	0
65	20240102	202900	103980877	1862	1862	1862	1862	0
66	20240102	202800	103980877	1862	1862	1862	1862	0
67	20240102	202700	103980877	1862	1862	1862	1862	0
68	20240102	202600	103980877	1862	1862	1862	1862	0
69	20240102	202500	103980877	1862	1862	1862	1862	0
70	20240102	202400	103980877	1862	1862	1862	1862	0
71	20240102	202300	103980877	1862	1862	1862	1862	0
72	20240102	202200	103980877	1862	1862	1862	1862	0
73	20240102	202100	103980877	1862	1862	1862	1862	0
74	20240102	202000	103980877	1862	1862	1862	1862	0
75	20240102	201900	103980877	1862	1862	1862	1862	0
76	20240102	201800	103980877	1862	1862	1862	1862	0
77	20240102	201700	103980877	1862	1862	1862	1862	0
78	20240102	201600	103980877	1862	1862	1862	1862	0
79	20240102	201500	103980877	1862	1862	1862	1862	0
80	20240102	201400	103980877	1862	1862	1862	1862	0
81	20240102	201300	103980877	1862	1862	1862	1862	0
82	20240102	201200	103980877	1862	1862	1862	1862	0
83	20240102	201100	103980877	1862	1862	1862	1862	0
84	20240102	201000	103980877	1862	1862	1862	1862	0
85	20240102	200900	103980877	1862	1862	1862	1862	0
86	20240102	200800	103980877	1862	1862	1862	1862	0
87	20240102	200700	103980877	1862	1862	1862	1862	0
88	20240102	200600	103980877	1862	1862	1862	1862	0
89	20240102	200500	103980877	1862	1862	1862	1862	0
90	20240102	200400	103980877	1862	1862	1862	1862	0
91	20240102	200300	103980877	1862	1862	1862	1862	0
92	20240102	200200	103980877	1862	1862	1862	1862	332
93	20240102	200100	103980877	1862	1862	1862	1862	0
94	20240102	200000	103980877	1862	1862	1862	1862	0
95	20240102	195900	103980877	1862	1862	1862	1862	0
96	20240102	195800	103980877	1862	1862	1862	1862	0
97	20240102	195700	103980877	1862	1862	1862	1862	0
98	20240102	195600	103980877	1862	1862	1862	1862	0
99	20240102	195500	103980877	1862	1862	1862	1862	0
100	20240102	195400	103980877	1862	1862	1862	1862	0
101	20240102	195300	103980877	1862	1862	1862	1862	0
102	20240102	195200	103980877	1862	1862	1862	1862	0
103	20240102	195100	103980877	1862	1862	1862	1862	0
104	20240102	195000	103980877	1862	1862	1862	1862	0
105	20240102	194900	103980877	1862	1862	1862	1862	0
106	20240102	194800	103980877	1862	1862	1862	1862	0
107	20240102	194700	103980877	1862	1862	1862	1862	0
108	20240102	194600	103980877	1862	1862	1862	1862	0
109	20240102	194500	103980877	1862	1862	1862	1862	0
110	20240102	194400	103980877	1862	1862	1862	1862	0
111	20240102	194300	103980877	1862	1862	1862	1862	0
112	20240102	194200	103980877	1862	1862	1862	1862	0
113	20240102	194100	103980877	1862	1862	1862	1862	0
114	20240102	194000	103980877	1862	1862	1862	1862	0
115	20240102	193900	103980877	1862	1862	1862	1862	0
116	20240102	193800	103980877	1862	1862	1862	1862	0
117	20240102	193700	103980877	1862	1862	1862	1862	0
118	20240102	193600	103980877	1862	1862	1862	1862	0
119	20240102	193500	103980877	1862	1862	1862	1862	0
120	20240102	193400	103980877	1862	1862	1862	1862	0
121	20240102	193300	103980877	1862	1862	1862	1862	0
122	20240102	193200	103980877	1862	1862	1862	1862	332
123	20240102	193100	103980877	1862	1862	1862	1862	0
124	20240102	193000	103980877	1862	1862	1862	1862	0
125	20240102	192900	103980877	1862	1862	1862	1862	0
126	20240102	192800	103980877	1862	1862	1862	1862	0
127	20240102	192700	103980877	1862	1862	1862	1862	0
128	20240102	192600	103980877	1862	1862	1862	1862	0
129	20240102	192500	103980877	1862	1862	1862	1862	0
130	20240102	192400	103980877	1862	1862	1862	1862	0
131	20240102	192300	103980877	1862	1862	1862	1862	0
132	20240102	192200	103980877	1862	1862	1862	1862	0
133	20240102	192100	103980877	1862	1862	1862	1862	0
134	20240102	192000	103980877	1862	1862	1862	1862	0
135	20240102	191900	103980877	1862	1862	1862	1862	0
136	20240102	191800	103980877	1862	1862	1862	1862	0
137	20240102	191700	103980877	1862	1862	1862	1862	0
138	20240102	191600	103980877	1862	1862	1862	1862	0
139	20240102	191500	103980877	1862	1862	1862	1862	0
140	20240102	191400	103980877	1862	1862	1862	1862	0
141	20240102	191300	103980877	1862	1862	1862	1862	0
142	20240102	191200	103980877	1862	1862	1862	1862	0
143	20240102	191100	103980877	1862	1862	1862	1862	0
144	20240102	191000	103980877	1862	1862	1862	1862	0
145	20240102	190900	103980877	1862	1862	1862	1862	0
146	20240102	190800	103980877	1862	1862	1862	1862	0
147	20240102	190700	103980877	1862	1862	1862	1862	0
148	20240102	190600	103980877	1862	1862	1862	1862	0
149	20240102	190500	103980877	1862	1862	1862	1862	0
150	20240102	190400	103980877	1862	1862	1862	1862	0
151	20240102	190300	103980877	1862	1862	1862	1862	0
152	20240102	190200	103980877	1862	1862	1862	1862	332
153	20240102	190100	103980877	1862	1862	1862	1862	0
154	20240102	190000	103980877	1862	1862	1862	1862	0
155	20240102	185900	103980877	1862	1862	1862	1862	0
156	20240102	185800	103980877	1862	1862	1862	1862	0
157	20240102	185700	103980877	1862	1862	1862	1862	0
158	20240102	185600	103980877	1862	1862	1862	1862	0
159	20240102	185500	103980877	1862	1862	1862	1862	0
160	20240102	185400	103980877	1862	1862	1862	1862	0
161	20240102	185300	103980877	1862	1862	1862	1862	0
162	20240102	185200	103980877	1862	1862	1862	1862	0
163	20240102	185100	103980877	1862	1862	1862	1862	0
164	20240102	185000	103980877	1862	1862	1862	1862	0
165	20240102	184900	103980877	1862	1862	1862	1862	0
166	20240102	184800	103980877	1862	1862	1862	1862	0
167	20240102	184700	103980877	1862	1862	1862	1862	0
168	20240102	184600	103980877	1862	1862	1862	1862	0
169	20240102	184500	103980877	1862	1862	1862	1862	0
170	20240102	184400	103980877	1862	1862	1862	1862	0
171	20240102	184300	103980877	1862	1862	1862	1862	0
172	20240102	184200	103980877	1862	1862	1862	1862	0
173	20240102	184100	103980877	1862	1862	1862	1862	0
174	20240102	184000	103980877	1862	1862	1862	1862	0
175	20240102	183900	103980877	1862	1862	1862	1862	0
176	20240102	183800	103980877	1862	1862	1862	1862	0
177	20240102	183700	103980877	1862	1862	1862	1862	0
178	20240102	183600	103980877	1862	1862	1862	1862	0
179	20240102	183500	103980877	1862	1862	1862	1862	0
180	20240102	183400	103980877	1862	1862	1862	1862	0
181	20240102	183300	103980877	1862	1862	1862	1862	0
182	20240102	183200	103980877	1862	1862	1862	1862	332
183	20240102	183100	103980877	1862	1862	1862	1862	0
184	20240102	183000	103980877	1862	1862	1862	1862	0
185	20240102	182900	103980877	1862	1862	1862	1862	0
186	20240102	182800	103980877	1862	1862	1862	1862	0
187	20240102	182700	103980877	1862	1862	1862	1862	0
188	20240102	182600	103980877	1862	1862	1862	1862	0
189	20240102	182500	103980877	1862	1862	1862	1862	0
190	20240102	182400	103980877	1862	1862	1862	1862	0
191	20240102	182300	103980877	1862	1862	1862	1862	0
192	20240102	182200	103980877	1862	1862	1862	1862	0
193	20240102	182100	103980877	1862	1862	1862	1862	0
194	20240102	182000	103980877	1862	1862	1862	1862	0
195	20240102	181900	103980877	1862	1862	1862	1862	0
196	20240102	181800	103980877	1862	1862	1862	1862	0
197	20240102	181700	103980877	1862	1862	1862	1862	0
198	20240102	181600	103980877	1862	1862	1862	1862	0
199	20240102	181500	103980877	1862	1862	1862	1862	0
200	20240102	181400	103980877	1862	1862	1862	1862	0
201	20240102	181300	103980877	1862	1862	1862	1862	0
202	20240102	181200	103980877	1862	1862	1862	1862	0
203	20240102	181100	103980877	1862	1862	1862	1862	0
204	20240102	181000	103980877	1862	1862	1862	1862	0
205	20240102	180900	103980877	1862	1862	1862	1862	0
206	20240102	180800	103980877	1862	1862	1862	1862	0
207	20240102	180700	103980877	1862	1862	1862	1862	0
208	20240102	180600	103980877	1862	1862	1862	1862	0
209	20240102	180500	103980877	1862	1862	1862	1862	0
210	20240102	180400	103980877	1862	1862	1862	1862	0
211	20240102	180300	103980877	1862	1862	1862	1862	0
212	20240102	180200	103980877	1862	1862	1862	1862	332
213	20240102	180100	103980877	1862	1862	1862	1862	0
214	20240102	180000	103980877	1862	1862	1862	1862	0
215	20240102	175900	103980877	1862	1862	1862	1862	0
216	20240102	175800	103980877	1862	1862	1862	1862	0
217	20240102	175700	103980877	1862	1862	1862	1862	0
218	20240102	175600	103980877	1862	1862	1862	1862	0
219	20240102	175500	103980877	1862	1862	1862	1862	0
220	20240102	175400	103980877	1862	1862	1862	1862	0
221	20240102	175300	103980877	1862	1862	1862	1862	0
222	20240102	175200	103980877	1862	1862	1862	1862	0
223	20240102	175100	103980877	1862	1862	1862	1862	0
224	20240102	175000	103980877	1862	1862	1862	1862	0
225	20240102	174900	103980877	1862	1862	1862	1862	0
226	20240102	174800	103980877	1862	1862	1862	1862	0
227	20240102	174700	103980877	1862	1862	1862	1862	0
228	20240102	174600	103980877	1862	1862	1862	1862	0
229	20240102	174500	103980877	1862	1862	1862	1862	0
230	20240102	174400	103980877	1862	1862	1862	1862	0
231	20240102	174300	103980877	1862	1862	1862	1862	0
232	20240102	174200	103980877	1862	1862	1862	1862	0
233	20240102	174100	103980877	1862	1862	1862	1862	0
234	20240102	174000	103980877	1862	1862	1862	1862	0
235	20240102	173900	103980877	1862	1862	1862	1862	0
236	20240102	173800	103980877	1862	1862	1862	1862	0
237	20240102	173700	103980877	1862	1862	1862	1862	0
238	20240102	173600	103980877	1862	1862	1862	1862	0
239	20240102	173500	103980877	1862	1862	1862	1862	0
240	20240102	173400	103980877	1862	1862	1862	1862	0
241	20240102	173300	103980877	1862	1862	1862	1862	0
242	20240102	173200	103980877	1862	1862	1862	1862	332
243	20240102	173100	103980877	1862	1862	1862	1862	0
244	20240102	173000	103980877	1862	1862	1862	1862	0
245	20240102	172900	103980877	1862	1862	1862	1862	0
246	20240102	172800	103980877	1862	1862	1862	1862	0
247	20240102	172700	103980877	1862	1862	1862	1862	0
248	20240102	172600	103980877	1862	1862	1862	1862	0
249	20240102	172500	103980877	1862	1862	1862	1862	0
250	20240102	172400	103980877	1862	1862	1862	1862	0
251	20240102	172300	103980877	1862	1862	1862	1862	0
252	20240102	172200	103980877	1862	1862	1862	1862	0
253	20240102	172100	103980877	1862	1862	1862	1862	0
254	20240102	172000	103980877	1862	1862	1862	1862	0
255	20240102	171900	103980877	1862	1862	1862	1862	0
256	20240102	171800	103980877	1862	1862	1862	1862	0
257	20240102	171700	103980877	1862	1862	1862	1862	0
258	20240102	171600	103980877	1862	1862	1862	1862	0
259	20240102	171500	103980877	1862	1862	1862	1862	0
260	20240102	171400	103980877	1862	1862	1862	1862	0
261	20240102	171300	103980877	1862	1862	1862	1862	0
262	20240102	171200	103980877	1862	1862	1862	1862	0
263	20240102	171100	103980877	1862	1862	1862	1862	0
264	20240102	171000	103980877	1862	1862	1862	1862	0
265	20240102	170900	103980877	1862	1862	1862	1862	0
266	20240102	170800	103980877	1862	1862	1862	1862	0
267	20240102	170700	103980877	1862	1862	1862	1862	0
268	20240102	170600	103980877	1862	1862	1862	1862	0
269	20240102	170500	103980877	1862	1862	1862	1862	0
270	20240102	170400	103980877	1862	1862	1862	1862	0
271	20240102	170300	103980877	1862	1862	1862	1862	0
272	20240102	170200	103980877	1862	1862	1862	1862	332
273	20240102	170100	103980877	1862	1862	1862	1862	0
274	20240102	170000	103980877	1862	1862	1862	1862	0
275	20240102	165900	103980877	1862	1862	1862	1862	0
276	20240102	165800	103980877	1862	1862	1862	1862	0
277	20240102	165700	103980877	1862	1862	1862	1862	0
278	20240102	165600	103980877	1862	1862	1862	1862	0
279	20240102	165500	103980877	1862	1862	1862	1862	0
280	20240102	165400	103980877	1862	1862	1862	1862	0
281	20240102	165300	103980877	1862	1862	1862	1862	0
282	20240102	165200	103980877	1862	1862	1862	1862	0
283	20240102	165100	103980877	1862	1862	1862	1862	0
284	20240102	165000	103980877	1862	1862	1862	1862	0
285	20240102	164900	103980877	1862	1862	1862	1862	0
286	20240102	164800	103980877	1862	1862	1862	1862	0
287	20240102	164700	103980877	1862	1862	1862	1862	0
288	20240102	164600	103980877	1862	1862	1862	1862	0
289	20240102	164500	103980877	1862	1862	1862	1862	0
290	20240102	164400	103980877	1862	1862	1862	1862	0
291	20240102	164300	103980877	1862	1862	1862	1862	0
292	20240102	164200	103980877	1862	1862	1862	1862	0
293	20240102	164100	103980877	1862	1862	1862	1862	0
294	20240102	164000	103980877	1862	1862	1862	1862	0
295	20240102	163900	103980877	1862	1862	1862	1862	0
296	20240102	163800	103980877	1862	1862	1862	1862	0
297	20240102	163700	103980877	1862	1862	1862	1862	0
298	20240102	163600	103980877	1862	1862	1862	1862	0
299	20240102	163500	103980877	1862	1862	1862	1862	0
300	20240102	163400	103980877	1862	1862	1862	1862	0
301	20240102	163300	103980877	1862	1862	1862	1862	0
302	20240102	163200	103980877	1862	1862	1862	1862	332
303	20240102	163100	103980877	1862	1862	1862	1862	0
304	20240102	163000	103980877	1862	1862	1862	1862	0
305	20240102	162900	103980877	1862	1862	1862	1862	0
306	20240102	162800	103980877	1862	1862	1862	1862	0
307	20240102	162700	103980877	1862	1862	1862	1862	0
308	20240102	162600	103980877	1862	1862	1862	1862	0
309	20240102	162500	103980877	1862	1862	1862	1862	0
310	20240102	162400	103980877	1862	1862	1862	1862	0
311	20240102	162300	103980877	1862	1862	1862	1862	0
312	20240102	162200	103980877	1862	1862	1862	1862	0
313	20240102	162100	103980877	1862	1862	1862	1862	0
314	20240102	162000	103980877	1862	1862	1862	1862	0
315	20240102	161900	103980877	1862	1862	1862	1862	0
316	20240102	161800	103980877	1862	1862	1862	1862	0
317	20240102	161700	103980877	1862	1862	1862	1862	0
318	20240102	161600	103980877	1862	1862	1862	1862	0
319	20240102	161500	103980877	1862	1862	1862	1862	0
320	20240102	161400	103980877	1862	1862	1862	1862	0
321	20240102	161300	103980877	1862	1862	1862	1862	0
322	20240102	161200	103980877	1862	1862	1862	1862	0
323	20240102	161100	103980877	1862	1862	1862	1862	0
324	20240102	161000	103980877	1862	1862	1862	1862	0
325	20240102	160900	103980877	1862	1862	1862	1862	0
326	20240102	160800	103980877	1862	1862	1862	1862	0
327	20240102	160700	103980877	1862	1862	1862	1862	0
328	20240102	160600	103980877	1862	1862	1862	1862	0
329	20240102	160500	103980877	1862	1862	1862	1862	0
330	20240102	160400	103980877	1862	1862	1862	1862	0
331	20240102	160300	103980877	1862	1862	1862	1862	0
332	20240102	160200	103980877	1862	1862	1862	1862	332
333	20240102	160100	103980877	1862	1862	1862	1862	0
334	20240102	160000	103980877	1862	1862	1862	1862	0
335	20240102	155900	103980877	1862	1862	1862	1862	0
336	20240102	155800	103980877	1862	1862	1862	1862	0
337	20240102	155700	103980877	1862	1862	1862	1862	0
338	20240102	155600	103980877	1862	1862	1862	1862	0
339	20240102	155500	103980877	1862	1862	1862	1862	0
340	20240102	155400	103980877	1862	1862	1862	1862	0
341	20240102	155300	103980877	1862	1862	1862	1862	0
342	20240102	155200	103980877	1862	1862	1862	1862	0
343	20240102	155100	103980877	1862	1862	1862	1862	0
344	20240102	155000	103980877	1862	1862	1862	1862	0
345	20240102	154900	103980877	1862	1862	1862	1862	0
346	20240102	154800	103980877	1862	1862	1862	1862	0
347	20240102	154700	103980877	1862	1862	1862	1862	0
348	20240102	154600	103980877	1862	1862	1862	1862	0
349	20240102	154500	103980877	1862	1862	1862	1862	0
350	20240102	154400	103980877	1862	1862	1862	1862	0
351	20240102	154300	103980877	1862	1862	1862	1862	0
352	20240102	154200	103980877	1862	1862	1862	1862	0
353	20240102	154100	103980877	1862	1862	1862	1862	0
354	20240102	154000	103980877	1862	1862	1862	1862	0
355	20240102	153900	103980877	1862	1862	1862	1862	0
356	20240102	153800	103980877	1862	1862	1862	1862	0
357	20240102	153700	103980877	1862	1862	1862	1862	0
358	20240102	153600	103980877	1862	1862	1862	1862	0
359	20240102	153500	103980877	1862	1862	1862	1862	0
360	20240102	153400	103980877	1862	1862	1862	1862	0
361	20240102	153300	103980877	1862	1862	1862	1862	0
362	20240102	153200	103980877	1862	1862	1862	1862	332
363	20240102	153100	103980877	1862	1862	1862	1862	0
364	20240102	153000	103980877	1862	1862	1862	1862	332
365	20240102	152900	103362693	1862	1862	1862	1862	0
366	20240102	152800	103362693	1862	1862	1862	1862	0
367	20240102	152700	103362693	1862	1862	1862	1862	0
368	20240102	152600	103362693	1862	1862	1862	1862	0
369	20240102	152500	103362693	1862	1862	1862	1862	0
370	20240102	152400	103362693	1862	1862	1862	1862	0
371	20240102	152300	103362693	1862	1862	1862	1862	0
372	20240102	152200	103362693	1862	1862	1862	1862	0
373	20240102	152100	103362693	1862	1862	1862	1862	0
374	20240102	152000	103362693	1862	1862	1862	1862	0
375	20240102	151900	103362693	1862	1862	1862	1862	0
376	20240102	151800	103362693	1862	1862	1862	1862	5750
377	20240102	151700	92656193	1861	1861	1861	1861	0
378	20240102	151600	92656193	1861	1861	1861	1861	0
379	20240102	151500	92656193	1861	1861	1861	1861	0
380	20240102	151400	92656193	1861	1861	1861	1861	0
381	20240102	151300	92656193	1861	1861	1861	1861	0
382	20240102	151200	92656193	1861	1861	1861	1861	0
383	20240102	151100	92656193	1861	1861	1861	1861	1920
384	20240102	151000	89083073	1861	1861	1861	1861	0
385	20240102	150900	89083073	1861	1861	1861	1861	2
386	20240102	150800	89079351	1860	1860	1860	1860	0
387	20240102	150700	89079351	1860	1860	1860	1860	2
388	20240102	150600	89075631	1860	1860	1860	1860	0
389	20240102	150500	89075631	1860	1860	1860	1860	0
390	20240102	150400	89075631	1860	1860	1860	1860	0
391	20240102	150300	89075631	1860	1860	1860	1860	0
392	20240102	150200	89075631	1860	1860	1860	1860	0
393	20240102	150100	89075631	1860	1860	1860	1860	0
394	20240102	150000	89075631	1860	1860	1860	1860	600
395	20240102	145900	87959631	1861	1861	1861	1861	0
396	20240102	145800	87959631	1861	1861	1861	1861	0
397	20240102	145700	87959631	1861	1861	1861	1861	0
398	20240102	145600	87959631	1861	1861	1861	1861	100
399	20240102	145500	87773531	1861	1861	1861	1861	0
400	20240102	145400	87773531	1861	1861	1861	1861	0
401	20240102	145300	87773531	1861	1861	1861	1861	0
402	20240102	145200	87773531	1861	1861	1861	1861	0
403	20240102	145100	87773531	1861	1861	1861	1861	6
404	20240102	145000	87762365	1861	1861	1861	1861	0
405	20240102	144900	87762365	1861	1861	1861	1861	0
406	20240102	144800	87762365	1861	1861	1861	1861	0
407	20240102	144700	87762365	1861	1861	1861	1861	0
408	20240102	144600	87762365	1861	1861	1861	1861	0
409	20240102	144500	87762365	1861	1861	1861	1861	0
410	20240102	144400	87762365	1861	1861	1861	1861	0
411	20240102	144300	87762365	1861	1861	1861	1861	0
412	20240102	144200	87762365	1861	1861	1861	1861	0
413	20240102	144100	87762365	1861	1861	1861	1861	0
414	20240102	144000	87762365	1861	1861	1861	1861	0
415	20240102	143900	87762365	1861	1861	1861	1861	0
416	20240102	143800	87762365	1861	1861	1861	1861	0
417	20240102	143700	87762365	1861	1861	1861	1861	0
418	20240102	143600	87762365	1861	1861	1861	1861	0
419	20240102	143500	87762365	1861	1861	1861	1861	0
420	20240102	143400	87762365	1861	1861	1861	1861	0
421	20240102	143300	87762365	1861	1861	1861	1861	0
422	20240102	143200	87762365	1861	1861	1861	1861	1
423	20240102	143100	87760504	1861	1861	1861	1861	102
424	20240102	143000	87570682	1861	1861	1861	1861	0
425	20240102	142900	87570682	1861	1861	1861	1861	0
426	20240102	142800	87570682	1861	1861	1861	1861	0
427	20240102	142700	87570682	1861	1861	1861	1861	0
428	20240102	142600	87570682	1861	1861	1861	1861	2
429	20240102	142500	87566960	1860	1860	1860	1860	0
430	20240102	142400	87566960	1860	1860	1860	1860	106
431	20240102	142300	87369800	1861	1861	1861	1861	0
432	20240102	142200	87369800	1861	1861	1861	1861	0
433	20240102	142100	87369800	1861	1861	1861	1861	0
434	20240102	142000	87369800	1861	1861	1861	1861	0
435	20240102	141900	87369800	1861	1861	1861	1861	0
436	20240102	141800	87369800	1861	1861	1861	1861	51
437	20240102	141700	87274889	1861	1861	1861	1861	7
438	20240102	141600	87261862	1860	1860	1860	1860	0
439	20240102	141500	87261862	1860	1860	1860	1860	0
440	20240102	141400	87261862	1860	1860	1860	1860	0
441	20240102	141300	87261862	1860	1860	1860	1860	0
442	20240102	141200	87261862	1860	1860	1860	1860	0
443	20240102	141100	87261862	1860	1860	1860	1860	0
444	20240102	141000	87261862	1860	1861	1861	1860	88
445	20240102	140900	87098138	1861	1861	1861	1861	0
446	20240102	140800	87098138	1861	1861	1861	1861	10
447	20240102	140700	87079528	1860	1860	1860	1860	0
448	20240102	140600	87079528	1860	1860	1860	1860	0
449	20240102	140500	87079528	1860	1860	1860	1860	304
450	20240102	140400	86514088	1860	1861	1861	1860	88
451	20240102	140300	86350364	1861	1861	1861	1861	0
452	20240102	140200	86350364	1861	1861	1861	1861	0
453	20240102	140100	86350364	1861	1861	1861	1860	1088
454	20240102	140000	84325640	1861	1861	1861	1861	201
455	20240102	135900	83951579	1861	1861	1861	1861	1
456	20240102	135800	83949718	1861	1861	1861	1861	1
457	20240102	135700	83947857	1860	1860	1860	1860	0
458	20240102	135600	83947857	1860	1861	1861	1860	92
459	20240102	135500	83776691	1861	1861	1861	1861	0
460	20240102	135400	83776691	1861	1861	1861	1861	500
461	20240102	135300	82846191	1861	1861	1861	1861	783
462	20240102	135200	81389028	1860	1860	1860	1860	0
463	20240102	135100	81389028	1860	1860	1860	1860	0
464	20240102	135000	81389028	1860	1861	1861	1860	93
465	20240102	134900	81215999	1860	1860	1860	1860	0
466	20240102	134800	81215999	1860	1860	1860	1860	0
467	20240102	134700	81215999	1860	1861	1861	1860	2
468	20240102	134600	81212278	1860	1860	1860	1860	0
469	20240102	134500	81212278	1860	1860	1860	1860	0
470	20240102	134400	81212278	1860	1860	1860	1860	0
471	20240102	134300	81212278	1860	1860	1860	1860	0
472	20240102	134200	81212278	1860	1860	1860	1860	0
473	20240102	134100	81212278	1860	1860	1860	1860	0
474	20240102	134000	81212278	1860	1860	1860	1860	0
475	20240102	133900	81212278	1860	1860	1860	1860	0
476	20240102	133800	81212278	1860	1860	1860	1860	0
477	20240102	133700	81212278	1860	1860	1860	1860	0
478	20240102	133600	81212278	1860	1860	1860	1860	0
479	20240102	133500	81212278	1860	1861	1861	1860	75
480	20240102	133400	81072749	1861	1861	1861	1861	19
481	20240102	133300	81037390	1860	1860	1860	1860	0
482	20240102	133200	81037390	1860	1860	1860	1860	0
483	20240102	133100	81037390	1860	1860	1860	1860	120
484	20240102	133000	80814190	1860	1861	1861	1860	54
485	20240102	132900	80713723	1860	1861	1861	1860	34
486	20240102	132800	80650466	1860	1860	1860	1860	0
487	20240102	132700	80650466	1860	1860	1860	1860	200
488	20240102	132600	80278466	1860	1860	1860	1860	0
489	20240102	132500	80278466	1860	1860	1860	1860	0
490	20240102	132400	80278466	1860	1860	1860	1860	0
491	20240102	132300	80278466	1860	1860	1860	1860	0
492	20240102	132200	80278466	1860	1860	1860	1860	0
493	20240102	132100	80278466	1860	1860	1860	1860	0
494	20240102	132000	80278466	1860	1860	1860	1860	0
495	20240102	131900	80278466	1860	1860	1860	1860	380
496	20240102	131800	79571666	1860	1860	1860	1860	0
497	20240102	131700	79571666	1860	1860	1860	1860	182
498	20240102	131600	79233146	1860	1860	1860	1860	180
499	20240102	131500	78898346	1860	1860	1860	1860	0
500	20240102	131400	78898346	1860	1860	1860	1860	0
501	20240102	131300	78898346	1860	1860	1860	1860	0
502	20240102	131200	78898346	1860	1860	1860	1860	0
503	20240102	131100	78898346	1860	1860	1860	1860	0
504	20240102	131000	78898346	1860	1860	1860	1860	13901
505	20240102	130900	53042486	1860	1860	1860	1860	0
506	20240102	130800	53042486	1860	1860	1860	1860	0
507	20240102	130700	53042486	1860	1858	1860	1858	15000
508	20240102	130600	25153921	1858	1858	1858	1858	5
509	20240102	130500	25144631	1858	1858	1858	1858	1
510	20240102	130400	25142773	1858	1858	1858	1858	0
511	20240102	130300	25142773	1858	1858	1858	1858	504
512	20240102	130200	24206341	1858	1858	1858	1858	0
513	20240102	130100	24206341	1858	1858	1858	1858	0
514	20240102	130000	24206341	1858	1858	1858	1858	0
515	20240102	125900	24206341	1858	1858	1858	1858	0
516	20240102	125800	24206341	1858	1857	1858	1857	6
517	20240102	125700	24195194	1858	1858	1858	1858	0
518	20240102	125600	24195194	1858	1858	1858	1858	0
519	20240102	125500	24195194	1858	1858	1858	1858	0
520	20240102	125400	24195194	1858	1858	1858	1858	0
521	20240102	125300	24195194	1858	1858	1858	1858	5
522	20240102	125200	24185904	1858	1858	1858	1858	0
523	20240102	125100	24185904	1858	1858	1858	1858	0
524	20240102	125000	24185904	1858	1858	1858	1858	3
525	20240102	124900	24180330	1858	1858	1858	1858	10
526	20240102	124800	24161750	1858	1858	1858	1858	25
527	20240102	124700	24115300	1858	1858	1858	1858	173
528	20240102	124600	23793866	1859	1859	1859	1859	0
529	20240102	124500	23793866	1859	1859	1859	1859	0
530	20240102	124400	23793866	1859	1859	1859	1859	0
531	20240102	124300	23793866	1859	1859	1859	1859	0
532	20240102	124200	23793866	1859	1859	1859	1859	0
533	20240102	124100	23793866	1859	1859	1859	1859	1
534	20240102	124000	23792007	1859	1859	1859	1859	0
535	20240102	123900	23792007	1859	1859	1859	1859	0
536	20240102	123800	23792007	1859	1859	1859	1859	0
537	20240102	123700	23792007	1859	1859	1859	1859	0
538	20240102	123600	23792007	1859	1859	1859	1859	0
539	20240102	123500	23792007	1859	1859	1859	1859	0
540	20240102	123400	23792007	1859	1859	1859	1859	0
541	20240102	123300	23792007	1859	1859	1859	1859	0
542	20240102	123200	23792007	1859	1859	1859	1859	26
543	20240102	123100	23743673	1859	1859	1859	1859	0
544	20240102	123000	23743673	1859	1859	1859	1859	0
545	20240102	122900	23743673	1859	1859	1859	1859	4
546	20240102	122800	23736237	1859	1859	1859	1859	0
547	20240102	122700	23736237	1859	1859	1859	1859	20
548	20240102	122600	23699057	1859	1859	1859	1859	0
549	20240102	122500	23699057	1859	1859	1859	1859	0
550	20240102	122400	23699057	1859	1859	1859	1859	0
551	20240102	122300	23699057	1859	1859	1859	1859	15
552	20240102	122200	23671172	1859	1859	1859	1859	0
553	20240102	122100	23671172	1859	1859	1859	1859	0
554	20240102	122000	23671172	1859	1859	1859	1859	0
555	20240102	121900	23671172	1859	1859	1859	1859	0
556	20240102	121800	23671172	1859	1859	1859	1859	20
557	20240102	121700	23633992	1859	1859	1859	1859	0
558	20240102	121600	23633992	1859	1859	1859	1859	0
559	20240102	121500	23633992	1859	1859	1859	1859	35
560	20240102	121400	23568927	1859	1859	1859	1859	0
561	20240102	121300	23568927	1859	1859	1859	1859	541
562	20240102	121200	22563208	1859	1859	1859	1859	0
563	20240102	121100	22563208	1859	1858	1859	1858	27
564	20240102	121000	22513017	1858	1858	1858	1858	0
565	20240102	120900	22513017	1858	1858	1858	1858	0
566	20240102	120800	22513017	1858	1858	1858	1858	0
567	20240102	120700	22513017	1858	1858	1858	1858	2
568	20240102	120600	22509301	1859	1859	1859	1859	0
569	20240102	120500	22509301	1859	1859	1859	1859	0
570	20240102	120400	22509301	1859	1859	1859	1859	1
571	20240102	120300	22507442	1858	1858	1858	1858	1734
572	20240102	120200	19285670	1859	1859	1859	1859	0
573	20240102	120100	19285670	1859	1859	1859	1859	0
574	20240102	120000	19285670	1859	1859	1859	1859	0
575	20240102	115900	19285670	1859	1859	1859	1859	1
576	20240102	115800	19283811	1859	1859	1859	1859	5
577	20240102	115700	19274516	1859	1859	1859	1859	0
578	20240102	115600	19274516	1859	1859	1859	1859	0
579	20240102	115500	19274516	1859	1859	1859	1859	0
580	20240102	115400	19274516	1859	1859	1859	1859	0
581	20240102	115300	19274516	1859	1859	1859	1859	0
582	20240102	115200	19274516	1859	1859	1859	1859	123
583	20240102	115100	19045859	1858	1858	1858	1858	0
584	20240102	115000	19045859	1858	1858	1858	1858	0
585	20240102	114900	19045859	1858	1858	1858	1858	0
586	20240102	114800	19045859	1858	1858	1858	1858	0
587	20240102	114700	19045859	1858	1858	1858	1858	1
588	20240102	114600	19044001	1859	1859	1859	1859	1
589	20240102	114500	19042142	1858	1858	1858	1858	2
590	20240102	114400	19038426	1858	1858	1858	1858	0
591	20240102	114300	19038426	1858	1858	1858	1858	0
592	20240102	114200	19038426	1858	1858	1858	1858	1
593	20240102	114100	19036568	1859	1859	1859	1859	0
594	20240102	114000	19036568	1859	1859	1859	1859	0
595	20240102	113900	19036568	1859	1859	1859	1859	0
596	20240102	113800	19036568	1859	1859	1859	1859	0
597	20240102	113700	19036568	1859	1859	1859	1859	6
598	20240102	113600	19025414	1858	1858	1858	1858	0
599	20240102	113500	19025414	1858	1859	1859	1858	2
600	20240102	113400	19021697	1858	1858	1858	1858	0
601	20240102	113300	19021697	1858	1858	1858	1858	28
602	20240102	113200	18969673	1858	1858	1858	1858	200
603	20240102	113100	18598073	1858	1858	1858	1858	100
604	20240102	113000	18412273	1858	1858	1858	1858	0
605	20240102	112900	18412273	1858	1858	1858	1858	10
606	20240102	112800	18393693	1857	1857	1857	1857	0
607	20240102	112700	18393693	1857	1857	1857	1857	0
608	20240102	112600	18393693	1857	1858	1858	1857	31
609	20240102	112500	18336124	1858	1858	1858	1857	81
610	20240102	112400	18185653	1857	1857	1857	1857	0
611	20240102	112300	18185653	1857	1857	1857	1857	0
612	20240102	112200	18185653	1857	1858	1858	1857	20
613	20240102	112100	18148503	1858	1858	1858	1858	0
614	20240102	112000	18148503	1858	1858	1858	1858	100
615	20240102	111900	17962703	1858	1858	1858	1858	0
616	20240102	111800	17962703	1858	1858	1858	1858	0
617	20240102	111700	17962703	1858	1858	1858	1858	0
618	20240102	111600	17962703	1858	1858	1858	1858	5
619	20240102	111500	17953413	1857	1857	1857	1857	0
620	20240102	111400	17953413	1857	1858	1858	1857	292
621	20240102	111300	17410878	1858	1858	1858	1858	0
622	20240102	111200	17410878	1858	1859	1859	1858	2
623	20240102	111100	17407161	1859	1859	1859	1859	0
624	20240102	111000	17407161	1859	1859	1859	1859	0
625	20240102	110900	17407161	1859	1859	1859	1859	0
626	20240102	110800	17407161	1859	1858	1859	1858	36
627	20240102	110700	17340267	1858	1858	1858	1858	0
628	20240102	110600	17340267	1858	1858	1858	1858	0
629	20240102	110500	17340267	1858	1858	1858	1858	20
630	20240102	110400	17303107	1858	1859	1859	1858	4
631	20240102	110300	17295673	1859	1858	1859	1858	10
632	20240102	110200	17277084	1859	1858	1859	1858	2
633	20240102	110100	17273367	1859	1859	1859	1859	1
634	20240102	110000	17271508	1859	1859	1859	1859	1
635	20240102	105900	17269649	1858	1859	1859	1858	2
636	20240102	105800	17265932	1858	1858	1858	1858	0
637	20240102	105700	17265932	1858	1858	1858	1858	0
638	20240102	105600	17265932	1858	1859	1859	1858	2
639	20240102	105500	17262215	1858	1858	1858	1858	0
640	20240102	105400	17262215	1858	1858	1858	1858	0
641	20240102	105300	17262215	1858	1858	1858	1858	0
642	20240102	105200	17262215	1858	1858	1858	1858	90
643	20240102	105100	17094995	1858	1858	1858	1858	500
644	20240102	105000	16165995	1858	1858	1858	1858	2
645	20240102	104900	16162279	1858	1858	1858	1858	1
646	20240102	104800	16160421	1858	1858	1858	1858	1
647	20240102	104700	16158563	1858	1858	1858	1858	203
648	20240102	104600	15781389	1858	1858	1858	1858	0
649	20240102	104500	15781389	1858	1858	1858	1858	1
650	20240102	104400	15779531	1858	1858	1858	1858	0
651	20240102	104300	15779531	1858	1858	1858	1858	0
652	20240102	104200	15779531	1858	1858	1858	1858	1127
653	20240102	104100	13685565	1857	1857	1857	1857	0
654	20240102	104000	13685565	1857	1857	1857	1857	3
655	20240102	103900	13679994	1858	1858	1858	1858	0
656	20240102	103800	13679994	1858	1858	1858	1858	0
657	20240102	103700	13679994	1858	1858	1858	1858	0
658	20240102	103600	13679994	1858	1857	1858	1857	528
659	20240102	103500	12699489	1858	1858	1858	1858	0
660	20240102	103400	12699489	1858	1858	1858	1858	151
661	20240102	103300	12418931	1857	1857	1857	1857	0
662	20240102	103200	12418931	1857	1857	1857	1857	0
663	20240102	103100	12418931	1857	1857	1857	1857	0
664	20240102	103000	12418931	1857	1857	1857	1857	0
665	20240102	102900	12418931	1857	1857	1857	1857	1
666	20240102	102800	12417074	1856	1856	1856	1856	0
667	20240102	102700	12417074	1856	1858	1858	1856	749
668	20240102	102600	11026928	1858	1858	1858	1858	0
669	20240102	102500	11026928	1858	1857	1858	1857	993
670	20240102	102400	9182924	1857	1858	1858	1857	2
671	20240102	102300	9179209	1857	1858	1858	1857	11
672	20240102	102200	9158781	1858	1858	1858	1858	6
673	20240102	102100	9147633	1857	1857	1857	1857	0
674	20240102	102000	9147633	1857	1857	1857	1857	0
675	20240102	101900	9147633	1857	1858	1858	1857	10
676	20240102	101800	9129055	1858	1858	1858	1858	0
677	20240102	101700	9129055	1858	1858	1858	1858	1
678	20240102	101600	9127197	1858	1858	1858	1858	2
679	20240102	101500	9123481	1858	1858	1858	1858	2
680	20240102	101400	9119765	1858	1858	1858	1858	2
681	20240102	101300	9116049	1858	1858	1858	1858	202
682	20240102	101200	8740733	1858	1858	1858	1858	12
683	20240102	101100	8718437	1858	1858	1858	1858	2
684	20240102	101000	8714721	1859	1858	1859	1858	1002
685	20240102	100900	6852005	1858	1858	1858	1858	71
686	20240102	100800	6720087	1859	1859	1859	1859	1
687	20240102	100700	6718228	1859	1859	1859	1859	20
688	20240102	100600	6681048	1858	1859	1859	1858	205
689	20240102	100500	6300153	1859	1859	1859	1859	0
690	20240102	100400	6300153	1859	1859	1859	1859	1
691	20240102	100300	6298294	1859	1860	1860	1859	107
692	20240102	100200	6099379	1859	1859	1859	1859	0
693	20240102	100100	6099379	1859	1859	1859	1859	0
694	20240102	100000	6099379	1859	1859	1859	1859	3281