KissMeData/018500/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	190400	880890480	1856	1856	1856	1856	10001
3	20240104	190300	880890480	1856	1856	1856	1856	0
4	20240104	190200	880890480	1856	1856	1856	1856	0
5	20240104	190100	880890480	1856	1856	1856	1856	0
6	20240104	190000	880890480	1856	1856	1856	1856	0
7	20240104	185900	880890480	1856	1856	1856	1856	0
8	20240104	185800	880890480	1856	1856	1856	1856	0
9	20240104	185700	880890480	1856	1856	1856	1856	0
10	20240104	185600	880890480	1856	1856	1856	1856	0
11	20240104	185500	880890480	1856	1856	1856	1856	0
12	20240104	185400	880890480	1856	1856	1856	1856	0
13	20240104	185300	880890480	1856	1856	1856	1856	0
14	20240104	185200	880890480	1856	1856	1856	1856	0
15	20240104	185100	880890480	1856	1856	1856	1856	0
16	20240104	185000	880890480	1856	1856	1856	1856	0
17	20240104	184900	880890480	1856	1856	1856	1856	0
18	20240104	184800	880890480	1856	1856	1856	1856	0
19	20240104	184700	880890480	1856	1856	1856	1856	0
20	20240104	184600	880890480	1856	1856	1856	1856	0
21	20240104	184500	880890480	1856	1856	1856	1856	0
22	20240104	184400	880890480	1856	1856	1856	1856	0
23	20240104	184300	880890480	1856	1856	1856	1856	0
24	20240104	184200	880890480	1856	1856	1856	1856	0
25	20240104	184100	880890480	1856	1856	1856	1856	0
26	20240104	184000	880890480	1856	1856	1856	1856	0
27	20240104	183900	880890480	1856	1856	1856	1856	0
28	20240104	183800	880890480	1856	1856	1856	1856	0
29	20240104	183700	880890480	1856	1856	1856	1856	0
30	20240104	183600	880890480	1856	1856	1856	1856	0
31	20240104	183500	880890480	1856	1856	1856	1856	0
32	20240104	183400	880890480	1856	1856	1856	1856	10001
33	20240104	183300	880890480	1856	1856	1856	1856	0
34	20240104	183200	880890480	1856	1856	1856	1856	0
35	20240104	183100	880890480	1856	1856	1856	1856	0
36	20240104	183000	880890480	1856	1856	1856	1856	0
37	20240104	182900	880890480	1856	1856	1856	1856	0
38	20240104	182800	880890480	1856	1856	1856	1856	0
39	20240104	182700	880890480	1856	1856	1856	1856	0
40	20240104	182600	880890480	1856	1856	1856	1856	0
41	20240104	182500	880890480	1856	1856	1856	1856	0
42	20240104	182400	880890480	1856	1856	1856	1856	0
43	20240104	182300	880890480	1856	1856	1856	1856	0
44	20240104	182200	880890480	1856	1856	1856	1856	0
45	20240104	182100	880890480	1856	1856	1856	1856	0
46	20240104	182000	880890480	1856	1856	1856	1856	0
47	20240104	181900	880890480	1856	1856	1856	1856	0
48	20240104	181800	880890480	1856	1856	1856	1856	0
49	20240104	181700	880890480	1856	1856	1856	1856	0
50	20240104	181600	880890480	1856	1856	1856	1856	0
51	20240104	181500	880890480	1856	1856	1856	1856	0
52	20240104	181400	880890480	1856	1856	1856	1856	0
53	20240104	181300	880890480	1856	1856	1856	1856	0
54	20240104	181200	880890480	1856	1856	1856	1856	0
55	20240104	181100	880890480	1856	1856	1856	1856	0
56	20240104	181000	880890480	1856	1856	1856	1856	0
57	20240104	180900	880890480	1856	1856	1856	1856	0
58	20240104	180800	880890480	1856	1856	1856	1856	0
59	20240104	180700	880890480	1856	1856	1856	1856	0
60	20240104	180600	880890480	1856	1856	1856	1856	0
61	20240104	180500	880890480	1856	1856	1856	1856	0
62	20240104	180400	880890480	1856	1856	1856	1856	10001
63	20240104	180300	880890480	1856	1856	1856	1856	0
64	20240104	180200	880890480	1856	1856	1856	1856	0
65	20240104	180100	880890480	1856	1856	1856	1856	0
66	20240104	180000	880890480	1856	1856	1856	1856	0
67	20240104	175900	880890480	1856	1856	1856	1856	0
68	20240104	175800	880890480	1856	1856	1856	1856	0
69	20240104	175700	880890480	1856	1856	1856	1856	0
70	20240104	175600	880890480	1856	1856	1856	1856	0
71	20240104	175500	880890480	1856	1856	1856	1856	0
72	20240104	175400	880890480	1856	1856	1856	1856	0
73	20240104	175300	880890480	1856	1856	1856	1856	0
74	20240104	175200	880890480	1856	1856	1856	1856	0
75	20240104	175100	880890480	1856	1856	1856	1856	0
76	20240104	175000	880890480	1856	1856	1856	1856	0
77	20240104	174900	880890480	1856	1856	1856	1856	0
78	20240104	174800	880890480	1856	1856	1856	1856	0
79	20240104	174700	880890480	1856	1856	1856	1856	0
80	20240104	174600	880890480	1856	1856	1856	1856	0
81	20240104	174500	880890480	1856	1856	1856	1856	0
82	20240104	174400	880890480	1856	1856	1856	1856	0
83	20240104	174300	880890480	1856	1856	1856	1856	0
84	20240104	174200	880890480	1856	1856	1856	1856	0
85	20240104	174100	880890480	1856	1856	1856	1856	0
86	20240104	174000	880890480	1856	1856	1856	1856	0
87	20240104	173900	880890480	1856	1856	1856	1856	0
88	20240104	173800	880890480	1856	1856	1856	1856	0
89	20240104	173700	880890480	1856	1856	1856	1856	0
90	20240104	173600	880890480	1856	1856	1856	1856	0
91	20240104	173500	880890480	1856	1856	1856	1856	0
92	20240104	173400	880890480	1856	1856	1856	1856	10001
93	20240104	173300	880890480	1856	1856	1856	1856	0
94	20240104	173200	880890480	1856	1856	1856	1856	0
95	20240104	173100	880890480	1856	1856	1856	1856	0
96	20240104	173000	880890480	1856	1856	1856	1856	0
97	20240104	172900	880890480	1856	1856	1856	1856	0
98	20240104	172800	880890480	1856	1856	1856	1856	0
99	20240104	172700	880890480	1856	1856	1856	1856	0
100	20240104	172600	880890480	1856	1856	1856	1856	0
101	20240104	172500	880890480	1856	1856	1856	1856	0
102	20240104	172400	880890480	1856	1856	1856	1856	0
103	20240104	172300	880890480	1856	1856	1856	1856	0
104	20240104	172200	880890480	1856	1856	1856	1856	0
105	20240104	172100	880890480	1856	1856	1856	1856	0
106	20240104	172000	880890480	1856	1856	1856	1856	0
107	20240104	171900	880890480	1856	1856	1856	1856	0
108	20240104	171800	880890480	1856	1856	1856	1856	0
109	20240104	171700	880890480	1856	1856	1856	1856	0
110	20240104	171600	880890480	1856	1856	1856	1856	0
111	20240104	171500	880890480	1856	1856	1856	1856	0
112	20240104	171400	880890480	1856	1856	1856	1856	0
113	20240104	171300	880890480	1856	1856	1856	1856	0
114	20240104	171200	880890480	1856	1856	1856	1856	0
115	20240104	171100	880890480	1856	1856	1856	1856	0
116	20240104	171000	880890480	1856	1856	1856	1856	0
117	20240104	170900	880890480	1856	1856	1856	1856	0
118	20240104	170800	880890480	1856	1856	1856	1856	0
119	20240104	170700	880890480	1856	1856	1856	1856	0
120	20240104	170600	880890480	1856	1856	1856	1856	0
121	20240104	170500	880890480	1856	1856	1856	1856	0
122	20240104	170400	880890480	1856	1856	1856	1856	10001
123	20240104	170300	880890480	1856	1856	1856	1856	0
124	20240104	170200	880890480	1856	1856	1856	1856	0
125	20240104	170100	880890480	1856	1856	1856	1856	0
126	20240104	170000	880890480	1856	1856	1856	1856	0
127	20240104	165900	880890480	1856	1856	1856	1856	0
128	20240104	165800	880890480	1856	1856	1856	1856	0
129	20240104	165700	880890480	1856	1856	1856	1856	0
130	20240104	165600	880890480	1856	1856	1856	1856	0
131	20240104	165500	880890480	1856	1856	1856	1856	0
132	20240104	165400	880890480	1856	1856	1856	1856	0
133	20240104	165300	880890480	1856	1856	1856	1856	0
134	20240104	165200	880890480	1856	1856	1856	1856	0
135	20240104	165100	880890480	1856	1856	1856	1856	0
136	20240104	165000	880890480	1856	1856	1856	1856	0
137	20240104	164900	880890480	1856	1856	1856	1856	0
138	20240104	164800	880890480	1856	1856	1856	1856	0
139	20240104	164700	880890480	1856	1856	1856	1856	0
140	20240104	164600	880890480	1856	1856	1856	1856	0
141	20240104	164500	880890480	1856	1856	1856	1856	0
142	20240104	164400	880890480	1856	1856	1856	1856	0
143	20240104	164300	880890480	1856	1856	1856	1856	0
144	20240104	164200	880890480	1856	1856	1856	1856	0
145	20240104	164100	880890480	1856	1856	1856	1856	0
146	20240104	164000	880890480	1856	1856	1856	1856	0
147	20240104	163900	880890480	1856	1856	1856	1856	0
148	20240104	163800	880890480	1856	1856	1856	1856	0
149	20240104	163700	880890480	1856	1856	1856	1856	0
150	20240104	163600	880890480	1856	1856	1856	1856	0
151	20240104	163500	880890480	1856	1856	1856	1856	0
152	20240104	163400	880890480	1856	1856	1856	1856	10001
153	20240104	163300	880890480	1856	1856	1856	1856	0
154	20240104	163200	880890480	1856	1856	1856	1856	0
155	20240104	163100	880890480	1856	1856	1856	1856	0
156	20240104	163000	880890480	1856	1856	1856	1856	0
157	20240104	162900	880890480	1856	1856	1856	1856	0
158	20240104	162800	880890480	1856	1856	1856	1856	0
159	20240104	162700	880890480	1856	1856	1856	1856	0
160	20240104	162600	880890480	1856	1856	1856	1856	0
161	20240104	162500	880890480	1856	1856	1856	1856	0
162	20240104	162400	880890480	1856	1856	1856	1856	0
163	20240104	162300	880890480	1856	1856	1856	1856	0
164	20240104	162200	880890480	1856	1856	1856	1856	0
165	20240104	162100	880890480	1856	1856	1856	1856	0
166	20240104	162000	880890480	1856	1856	1856	1856	0
167	20240104	161900	880890480	1856	1856	1856	1856	0
168	20240104	161800	880890480	1856	1856	1856	1856	0
169	20240104	161700	880890480	1856	1856	1856	1856	0
170	20240104	161600	880890480	1856	1856	1856	1856	0
171	20240104	161500	880890480	1856	1856	1856	1856	0
172	20240104	161400	880890480	1856	1856	1856	1856	0
173	20240104	161300	880890480	1856	1856	1856	1856	0
174	20240104	161200	880890480	1856	1856	1856	1856	0
175	20240104	161100	880890480	1856	1856	1856	1856	0
176	20240104	161000	880890480	1856	1856	1856	1856	0
177	20240104	160900	880890480	1856	1856	1856	1856	0
178	20240104	160800	880890480	1856	1856	1856	1856	0
179	20240104	160700	880890480	1856	1856	1856	1856	0
180	20240104	160600	880890480	1856	1856	1856	1856	0
181	20240104	160500	880890480	1856	1856	1856	1856	0
182	20240104	160400	880890480	1856	1856	1856	1856	10001
183	20240104	160300	880890480	1856	1856	1856	1856	0
184	20240104	160200	880890480	1856	1856	1856	1856	0
185	20240104	160100	880890480	1856	1856	1856	1856	0
186	20240104	160000	880890480	1856	1856	1856	1856	0
187	20240104	155900	880890480	1856	1856	1856	1856	0
188	20240104	155800	880890480	1856	1856	1856	1856	0
189	20240104	155700	880890480	1856	1856	1856	1856	0
190	20240104	155600	880890480	1856	1856	1856	1856	0
191	20240104	155500	880890480	1856	1856	1856	1856	0
192	20240104	155400	880890480	1856	1856	1856	1856	0
193	20240104	155300	880890480	1856	1856	1856	1856	0
194	20240104	155200	880890480	1856	1856	1856	1856	0
195	20240104	155100	880890480	1856	1856	1856	1856	0
196	20240104	155000	880890480	1856	1856	1856	1856	0
197	20240104	154900	880890480	1856	1856	1856	1856	0
198	20240104	154800	880890480	1856	1856	1856	1856	0
199	20240104	154700	880890480	1856	1856	1856	1856	0
200	20240104	154600	880890480	1856	1856	1856	1856	0
201	20240104	154500	880890480	1856	1856	1856	1856	0
202	20240104	154400	880890480	1856	1856	1856	1856	0
203	20240104	154300	880890480	1856	1856	1856	1856	0
204	20240104	154200	880890480	1856	1856	1856	1856	0
205	20240104	154100	880890480	1856	1856	1856	1856	0
206	20240104	154000	880890480	1856	1856	1856	1856	0
207	20240104	153900	880890480	1856	1856	1856	1856	0
208	20240104	153800	880890480	1856	1856	1856	1856	0
209	20240104	153700	880890480	1856	1856	1856	1856	0
210	20240104	153600	880890480	1856	1856	1856	1856	0
211	20240104	153500	880890480	1856	1856	1856	1856	0
212	20240104	153400	880890480	1856	1856	1856	1856	10001
213	20240104	153300	880890480	1856	1856	1856	1856	0
214	20240104	153200	880890480	1856	1856	1856	1856	0
215	20240104	153100	880890480	1856	1856	1856	1856	0
216	20240104	153000	880890480	1856	1856	1856	1856	10001
217	20240104	152900	862328624	1861	1861	1861	1861	0
218	20240104	152800	862328624	1861	1861	1861	1861	0
219	20240104	152700	862328624	1861	1861	1861	1861	0
220	20240104	152600	862328624	1861	1861	1861	1861	0
221	20240104	152500	862328624	1861	1861	1861	1861	0
222	20240104	152400	862328624	1861	1861	1861	1861	0
223	20240104	152300	862328624	1861	1861	1861	1861	0
224	20240104	152200	862328624	1861	1861	1861	1861	0
225	20240104	152100	862328624	1861	1861	1861	1861	0
226	20240104	152000	862328624	1861	1861	1861	1861	0
227	20240104	151900	862328624	1861	1864	1864	1861	10
228	20240104	151800	862309987	1864	1865	1868	1864	2242
229	20240104	151700	858124937	1865	1865	1865	1865	801
230	20240104	151600	856631072	1859	1859	1859	1859	7143
231	20240104	151500	843352235	1858	1858	1858	1857	1050
232	20240104	151400	841402130	1857	1860	1860	1857	2431
233	20240104	151300	836884758	1859	1864	1864	1859	5466
234	20240104	151200	826703521	1864	1864	1864	1864	1
235	20240104	151100	826701657	1863	1863	1863	1863	100
236	20240104	151000	826515357	1863	1863	1863	1863	1836
237	20240104	150900	823094889	1863	1863	1863	1862	964
238	20240104	150800	821299057	1863	1864	1864	1863	177
239	20240104	150700	820969206	1864	1864	1864	1864	17
240	20240104	150600	820937518	1862	1862	1862	1862	0
241	20240104	150500	820937518	1862	1862	1862	1862	0
242	20240104	150400	820937518	1862	1862	1862	1862	200
243	20240104	150300	820565118	1862	1864	1864	1862	340
244	20240104	150200	819931638	1862	1863	1863	1862	1337
245	20240104	150100	817441937	1863	1863	1863	1863	300
246	20240104	150000	816883037	1863	1861	1863	1861	301
247	20240104	145900	816322276	1864	1861	1864	1861	289
248	20240104	145800	815784225	1861	1861	1861	1861	265
249	20240104	145700	815291060	1861	1861	1861	1861	20
250	20240104	145600	815253840	1860	1860	1860	1860	53
251	20240104	145500	815155260	1860	1861	1861	1860	673
252	20240104	145400	813903040	1862	1860	1862	1860	610
253	20240104	145300	812768420	1860	1858	1860	1858	101
254	20240104	145200	812580562	1863	1863	1863	1863	14
255	20240104	145100	812554480	1858	1858	1858	1858	500
256	20240104	145000	811625480	1858	1858	1858	1858	113
257	20240104	144900	811415526	1858	1858	1858	1858	457
258	20240104	144800	810566420	1858	1857	1858	1855	2379
259	20240104	144700	806147490	1857	1857	1857	1856	1689
260	20240104	144600	803012611	1857	1859	1859	1857	3512
261	20240104	144500	796487773	1858	1858	1858	1858	0
262	20240104	144400	796487773	1858	1858	1858	1858	0
263	20240104	144300	796487773	1858	1858	1858	1858	441
264	20240104	144200	795668395	1858	1859	1859	1858	2022
265	20240104	144100	791911462	1858	1862	1862	1858	5584
266	20240104	144000	781531305	1863	1860	1863	1859	401
267	20240104	143900	780785561	1863	1863	1863	1863	500
268	20240104	143800	779854061	1863	1863	1863	1863	0
269	20240104	143700	779854061	1863	1863	1863	1863	197
270	20240104	143600	779487050	1863	1863	1863	1863	0
271	20240104	143500	779487050	1863	1861	1863	1861	10
272	20240104	143400	779468422	1860	1860	1860	1859	2217
273	20240104	143300	775344902	1860	1860	1860	1860	376
274	20240104	143200	774645542	1859	1859	1859	1859	652
275	20240104	143100	773433474	1859	1859	1859	1859	1001
276	20240104	143000	771572615	1859	1859	1859	1859	6022
277	20240104	142900	760377717	1860	1860	1860	1859	699
278	20240104	142800	759078081	1860	1860	1860	1860	730
279	20240104	142700	757720281	1860	1860	1860	1860	1
280	20240104	142600	757718421	1860	1860	1860	1860	50
281	20240104	142500	757625421	1860	1860	1860	1860	0
282	20240104	142400	757625421	1860	1863	1863	1860	2062
283	20240104	142300	753788198	1864	1864	1864	1864	106
284	20240104	142200	753590614	1864	1864	1864	1864	0
285	20240104	142100	753590614	1864	1864	1864	1864	10
286	20240104	142000	753571974	1865	1865	1865	1865	10
287	20240104	141900	753553324	1865	1865	1865	1865	0
288	20240104	141800	753553324	1865	1865	1865	1865	63
289	20240104	141700	753435829	1865	1865	1865	1865	60
290	20240104	141600	753323929	1865	1865	1865	1865	50
291	20240104	141500	753230679	1865	1865	1865	1865	50
292	20240104	141400	753137429	1863	1863	1863	1863	0
293	20240104	141300	753137429	1863	1863	1863	1863	100
294	20240104	141200	752951129	1863	1863	1863	1863	0
295	20240104	141100	752951129	1863	1863	1863	1863	126
296	20240104	141000	752716391	1869	1869	1869	1869	3
297	20240104	140900	752710784	1869	1869	1869	1869	0
298	20240104	140800	752710784	1869	1864	1870	1863	2271
299	20240104	140700	748468137	1864	1866	1866	1864	37
300	20240104	140600	748399117	1867	1868	1868	1867	54
301	20240104	140500	748298281	1866	1866	1866	1866	6
302	20240104	140400	748287085	1867	1869	1869	1867	75
303	20240104	140300	748146988	1869	1869	1869	1869	1000
304	20240104	140200	746277988	1869	1868	1869	1868	1030
305	20240104	140100	744353918	1868	1861	1868	1860	2884
306	20240104	140000	738989139	1868	1868	1868	1868	1
307	20240104	135900	738987271	1860	1869	1869	1860	5638
308	20240104	135800	728497017	1870	1870	1870	1870	0
309	20240104	135700	728497017	1870	1862	1870	1862	1219
310	20240104	135600	726227159	1870	1870	1870	1870	0
311	20240104	135500	726227159	1870	1870	1870	1870	300
312	20240104	135400	725666159	1870	1870	1870	1870	0
313	20240104	135300	725666159	1870	1861	1870	1861	400
314	20240104	135200	724920859	1861	1861	1861	1861	0
315	20240104	135100	724920859	1861	1864	1864	1861	16091
316	20240104	135000	694959473	1864	1864	1864	1864	0
317	20240104	134900	694959473	1864	1864	1864	1864	550
318	20240104	134800	693934273	1865	1864	1865	1864	250
319	20240104	134700	693468223	1866	1868	1868	1864	16114
320	20240104	134600	663391585	1869	1871	1871	1869	526
321	20240104	134500	662408189	1871	1869	1871	1869	110
322	20240104	134400	662202579	1869	1869	1869	1869	0
323	20240104	134300	662202579	1869	1869	1869	1869	100
324	20240104	134200	662015679	1869	1869	1869	1869	50
325	20240104	134100	661922229	1869	1868	1869	1868	1117
326	20240104	134000	659834608	1869	1869	1869	1869	0
327	20240104	133900	659834608	1869	1869	1869	1869	558
328	20240104	133800	658791706	1868	1869	1869	1868	7529
329	20240104	133700	644725507	1870	1870	1870	1870	96
330	20240104	133600	644545987	1870	1870	1870	1870	404
331	20240104	133500	643790507	1871	1871	1871	1871	25
332	20240104	133400	643743732	1873	1873	1873	1873	0
333	20240104	133300	643743732	1873	1873	1873	1873	0
334	20240104	133200	643743732	1873	1873	1873	1873	0
335	20240104	133100	643743732	1873	1870	1873	1870	856
336	20240104	133000	642143009	1869	1869	1869	1869	4
337	20240104	132900	642135533	1869	1869	1869	1869	50
338	20240104	132800	642042083	1868	1872	1872	1868	3350
339	20240104	132700	635778237	1871	1871	1871	1871	228
340	20240104	132600	635351649	1870	1869	1870	1869	2326
341	20240104	132500	631004319	1869	1869	1869	1869	208
342	20240104	132400	630615567	1868	1868	1868	1868	0
343	20240104	132300	630615567	1868	1868	1868	1868	1
344	20240104	132200	630613699	1869	1869	1869	1869	2930
345	20240104	132100	625137529	1871	1869	1871	1869	2652
346	20240104	132000	620180939	1869	1869	1869	1869	105
347	20240104	131900	619984694	1868	1870	1870	1868	2568
348	20240104	131800	615185342	1870	1870	1870	1870	0
349	20240104	131700	615185342	1870	1870	1870	1870	173
350	20240104	131600	614861832	1870	1870	1870	1870	307
351	20240104	131500	614287742	1870	1870	1870	1870	164
352	20240104	131400	613981062	1870	1870	1870	1870	100
353	20240104	131300	613794062	1870	1870	1870	1870	0
354	20240104	131200	613794062	1870	1870	1870	1870	1
355	20240104	131100	613792192	1869	1869	1869	1869	1403
356	20240104	131000	611169985	1869	1869	1869	1869	2
357	20240104	130900	611166247	1870	1870	1870	1870	10
358	20240104	130800	611147547	1870	1871	1871	1870	1118
359	20240104	130700	609056873	1871	1871	1871	1870	31
360	20240104	130600	608998873	1871	1871	1871	1871	0
361	20240104	130500	608998873	1871	1870	1871	1870	2
362	20240104	130400	608995132	1869	1871	1871	1869	4974
363	20240104	130300	599690592	1871	1872	1873	1871	5201
364	20240104	130200	589954121	1873	1873	1873	1873	5
365	20240104	130100	589944756	1875	1872	1875	1872	103
366	20240104	130000	589751934	1872	1871	1872	1871	21
367	20240104	125900	589712630	1871	1871	1871	1871	0
368	20240104	125800	589712630	1871	1875	1875	1871	1500
369	20240104	125700	586905330	1871	1871	1871	1871	0
370	20240104	125600	586905330	1871	1871	1871	1871	0
371	20240104	125500	586905330	1871	1871	1871	1871	400
372	20240104	125400	586156930	1871	1871	1871	1871	0
373	20240104	125300	586156930	1871	1871	1871	1871	0
374	20240104	125200	586156930	1871	1871	1871	1871	800
375	20240104	125100	584660130	1875	1875	1875	1875	0
376	20240104	125000	584660130	1875	1871	1875	1871	126
377	20240104	124900	584424071	1870	1870	1870	1870	0
378	20240104	124800	584424071	1870	1870	1870	1870	0
379	20240104	124700	584424071	1870	1870	1870	1870	201
380	20240104	124600	584048201	1870	1871	1871	1870	371
381	20240104	124500	583354425	1871	1871	1871	1871	50
382	20240104	124400	583260875	1871	1871	1871	1871	0
383	20240104	124300	583260875	1871	1871	1871	1871	65
384	20240104	124200	583139260	1871	1871	1871	1871	80
385	20240104	124100	582989580	1871	1871	1871	1871	0
386	20240104	124000	582989580	1871	1871	1871	1871	341
387	20240104	123900	582351569	1869	1869	1869	1869	0
388	20240104	123800	582351569	1869	1869	1869	1869	3219
389	20240104	123700	576335258	1869	1871	1871	1869	374
390	20240104	123600	575636189	1870	1870	1870	1870	0
391	20240104	123500	575636189	1870	1870	1870	1870	1
392	20240104	123400	575634319	1870	1870	1870	1870	164
393	20240104	123300	575327639	1870	1870	1870	1870	901
394	20240104	123200	573642769	1874	1874	1874	1874	38
395	20240104	123100	573571557	1874	1871	1874	1871	4
396	20240104	123000	573564067	1868	1868	1868	1868	1
397	20240104	122900	573562199	1875	1874	1875	1874	100
398	20240104	122800	573374700	1876	1876	1876	1875	91
399	20240104	122700	573203985	1874	1873	1874	1869	7999
400	20240104	122600	558244048	1877	1877	1877	1877	1
401	20240104	122500	558242171	1877	1877	1877	1877	72
402	20240104	122400	558107027	1873	1873	1873	1873	4
403	20240104	122300	558099535	1873	1873	1873	1873	86
404	20240104	122200	557938457	1873	1878	1878	1873	9
405	20240104	122100	557921570	1878	1878	1878	1878	0
406	20240104	122000	557921570	1878	1878	1878	1878	0
407	20240104	121900	557921570	1878	1878	1878	1878	3
408	20240104	121800	557915936	1878	1878	1878	1878	0
409	20240104	121700	557915936	1878	1874	1878	1874	77
410	20240104	121600	557771346	1871	1873	1873	1871	302
411	20240104	121500	557206147	1871	1871	1871	1871	0
412	20240104	121400	557206147	1871	1871	1871	1871	0
413	20240104	121300	557206147	1871	1871	1871	1871	0
414	20240104	121200	557206147	1871	1871	1871	1871	1
415	20240104	121100	557204276	1871	1871	1871	1871	0
416	20240104	121000	557204276	1871	1871	1871	1871	0
417	20240104	120900	557204276	1871	1871	1871	1871	0
418	20240104	120800	557204276	1871	1871	1871	1871	0
419	20240104	120700	557204276	1871	1871	1871	1871	464
420	20240104	120600	556336132	1871	1870	1871	1870	901
421	20240104	120500	554650983	1870	1871	1871	1870	8989
422	20240104	120400	537838982	1872	1873	1873	1872	4811
423	20240104	120300	528832089	1878	1878	1878	1878	778
424	20240104	120200	527371005	1871	1871	1871	1871	0
425	20240104	120100	527371005	1871	1874	1874	1871	4892
426	20240104	120000	518212372	1872	1872	1872	1872	0
427	20240104	115900	518212372	1872	1872	1872	1872	0
428	20240104	115800	518212372	1872	1872	1872	1872	0
429	20240104	115700	518212372	1872	1873	1873	1872	3379
430	20240104	115600	511886762	1872	1872	1872	1872	0
431	20240104	115500	511886762	1872	1872	1872	1872	0
432	20240104	115400	511886762	1872	1874	1874	1872	2500
433	20240104	115300	507205572	1873	1873	1873	1873	0
434	20240104	115200	507205572	1873	1873	1873	1873	306
435	20240104	115100	506632434	1873	1873	1873	1873	0
436	20240104	115000	506632434	1873	1873	1873	1873	90
437	20240104	114900	506463864	1873	1873	1873	1873	1
438	20240104	114800	506461991	1874	1874	1874	1874	1
439	20240104	114700	506460117	1874	1874	1875	1874	54
440	20240104	114600	506358911	1875	1875	1875	1875	617
441	20240104	114500	505202036	1875	1875	1875	1875	12
442	20240104	114400	505179536	1878	1878	1878	1878	4
443	20240104	114300	505172024	1878	1878	1878	1878	0
444	20240104	114200	505172024	1878	1878	1878	1878	0
445	20240104	114100	505172024	1878	1878	1878	1878	100
446	20240104	114000	504984224	1878	1878	1878	1878	1
447	20240104	113900	504982346	1873	1873	1873	1873	555
448	20240104	113800	503942831	1873	1873	1873	1873	14
449	20240104	113700	503916609	1872	1872	1872	1872	0
450	20240104	113600	503916609	1872	1872	1872	1872	0
451	20240104	113500	503916609	1872	1871	1872	1871	1304
452	20240104	113400	501476521	1872	1872	1872	1872	92
453	20240104	113300	501304297	1871	1873	1873	1871	555
454	20240104	113200	500265880	1872	1873	1873	1872	2885
455	20240104	113100	494865157	1877	1877	1877	1877	52
456	20240104	113000	494767553	1873	1878	1879	1873	1778
457	20240104	112900	491436950	1878	1878	1878	1878	0
458	20240104	112800	491436950	1878	1878	1878	1878	0
459	20240104	112700	491436950	1878	1878	1878	1878	100
460	20240104	112600	491249150	1878	1874	1878	1872	2164
461	20240104	112500	487196169	1879	1879	1879	1879	0
462	20240104	112400	487196169	1879	1879	1879	1879	0
463	20240104	112300	487196169	1879	1879	1879	1879	0
464	20240104	112200	487196169	1879	1879	1879	1879	0
465	20240104	112100	487196169	1879	1873	1879	1873	306
466	20240104	112000	486623025	1873	1875	1875	1873	5000
467	20240104	111900	477256482	1879	1879	1879	1879	20
468	20240104	111800	477218902	1879	1879	1879	1879	1
469	20240104	111700	477217023	1879	1879	1879	1879	50
470	20240104	111600	477123073	1879	1879	1879	1879	8
471	20240104	111500	477108041	1879	1879	1879	1879	0
472	20240104	111400	477108041	1879	1879	1879	1879	1
473	20240104	111300	477106162	1875	1874	1875	1874	2752
474	20240104	111200	471947561	1874	1874	1874	1874	0
475	20240104	111100	471947561	1874	1874	1874	1874	25
476	20240104	111000	471900711	1873	1874	1874	1873	2996
477	20240104	110900	466287076	1875	1875	1875	1875	1
478	20240104	110800	466285201	1875	1875	1875	1875	2
479	20240104	110700	466281451	1873	1875	1875	1873	2489
480	20240104	110600	461616971	1875	1875	1875	1875	0
481	20240104	110500	461616971	1875	1875	1875	1875	184
482	20240104	110400	461271971	1875	1875	1875	1875	8
483	20240104	110300	461256971	1875	1875	1875	1875	3
484	20240104	110200	461251346	1875	1875	1875	1875	200
485	20240104	110100	460876346	1875	1873	1875	1873	300
486	20240104	110000	460314346	1873	1874	1874	1873	3146
487	20240104	105900	454419888	1874	1874	1874	1874	105
488	20240104	105800	454223118	1874	1875	1875	1874	909
489	20240104	105700	452519650	1875	1875	1875	1875	0
490	20240104	105600	452519650	1875	1875	1875	1875	1
491	20240104	105500	452517775	1875	1875	1875	1875	101
492	20240104	105400	452328400	1874	1874	1874	1874	422
493	20240104	105300	451537572	1874	1873	1874	1873	1027
494	20240104	105200	449612994	1873	1874	1874	1873	2086
495	20240104	105100	445704331	1875	1876	1876	1875	4359
496	20240104	105000	437529517	1877	1877	1877	1877	1411
497	20240104	104900	434881070	1877	1877	1877	1877	1683
498	20240104	104800	431722079	1877	1877	1877	1877	1063
499	20240104	104700	429726828	1877	1877	1878	1877	3983
500	20240104	104600	422250637	1877	1878	1878	1877	903
501	20240104	104500	420554806	1877	1878	1878	1877	4316
502	20240104	104400	412450371	1879	1881	1881	1879	18838
503	20240104	104300	377037307	1880	1886	1886	1880	12162
504	20240104	104200	354132366	1891	1889	1891	1886	60
505	20240104	104100	354019133	1889	1889	1889	1889	12
506	20240104	104000	353996465	1889	1886	1889	1886	7
507	20240104	103900	353983252	1886	1886	1886	1886	28
508	20240104	103800	353930444	1886	1886	1886	1886	29
509	20240104	103700	353875750	1886	1885	1886	1885	749
510	20240104	103600	352463137	1886	1886	1889	1886	54
511	20240104	103500	352361290	1885	1885	1885	1885	0
512	20240104	103400	352361290	1885	1885	1885	1885	30
513	20240104	103300	352304740	1888	1885	1888	1885	38
514	20240104	103200	352233045	1885	1885	1885	1885	0
515	20240104	103100	352233045	1885	1884	1885	1884	13
516	20240104	103000	352208552	1884	1883	1884	1883	512
517	20240104	102900	351244455	1883	1882	1883	1881	599
518	20240104	102800	350117635	1881	1881	1881	1881	0
519	20240104	102700	350117635	1881	1883	1883	1881	2000
520	20240104	102600	346354160	1884	1884	1885	1884	148
521	20240104	102500	346075315	1882	1882	1882	1882	543
522	20240104	102400	345053389	1892	1885	1892	1882	3727
523	20240104	102300	338036152	1895	1889	1895	1884	1056
524	20240104	102200	336046148	1889	1889	1889	1889	6
525	20240104	102100	336034814	1889	1888	1889	1888	10
526	20240104	102000	336015925	1884	1886	1895	1884	1471
527	20240104	101900	333243600	1886	1886	1886	1886	1
528	20240104	101800	333241714	1885	1886	1886	1885	111
529	20240104	101700	333032374	1884	1886	1886	1884	1047
530	20240104	101600	331058180	1887	1887	1887	1887	208
531	20240104	101500	330665684	1890	1894	1894	1890	2593
532	20240104	101400	325762439	1897	1897	1897	1897	5
533	20240104	101300	325752954	1898	1898	1898	1898	106
534	20240104	101200	325551766	1895	1895	1895	1895	0
535	20240104	101100	325551766	1895	1895	1895	1895	300
536	20240104	101000	324983266	1895	1895	1895	1895	508
537	20240104	100900	324020606	1895	1895	1895	1895	0
538	20240104	100800	324020606	1895	1895	1895	1895	0
539	20240104	100700	324020606	1895	1895	1895	1895	822
540	20240104	100600	322462916	1895	1895	1895	1895	176
541	20240104	100500	322129396	1895	1895	1895	1895	90
542	20240104	100400	321958846	1895	1895	1895	1895	3638
543	20240104	100300	315064836	1898	1898	1898	1898	52
544	20240104	100200	314966140	1898	1898	1898	1898	100
545	20240104	100100	314776340	1898	1896	1898	1896	1060
546	20240104	100000	312766578	1895	1894	1895	1894	3137
547	20240104	095900	306824800	1890	1894	1894	1890	3458
548	20240104	095800	300287082	1894	1894	1894	1894	1146
549	20240104	095700	298116558	1894	1893	1894	1893	693
550	20240104	095600	296804032	1894	1894	1894	1894	1
551	20240104	095500	296802138	1884	1884	1884	1884	27098
552	20240104	095400	245749506	1894	1884	1894	1883	1567
553	20240104	095300	242787103	1883	1883	1883	1883	0
554	20240104	095200	242787103	1883	1894	1894	1883	824
555	20240104	095100	241233692	1894	1893	1894	1882	1282
556	20240104	095000	238819917	1893	1889	1893	1889	503
557	20240104	094900	237867942	1884	1889	1889	1882	3051
558	20240104	094800	232124186	1889	1889	1889	1889	331
559	20240104	094700	231498927	1893	1893	1893	1889	595
560	20240104	094600	230374595	1894	1893	1894	1893	144
561	20240104	094500	230101993	1893	1893	1893	1893	162
562	20240104	094400	229795327	1893	1894	1894	1893	42
563	20240104	094300	229715790	1891	1891	1891	1891	0
564	20240104	094200	229715790	1891	1891	1891	1891	478
565	20240104	094100	228811892	1891	1891	1891	1891	22
566	20240104	094000	228770290	1889	1889	1889	1889	258
567	20240104	093900	228282928	1889	1889	1889	1889	5
568	20240104	093800	228273483	1889	1889	1889	1889	1
569	20240104	093700	228271594	1882	1884	1884	1881	9480
570	20240104	093600	210431030	1882	1885	1894	1882	4611
571	20240104	093500	201744254	1886	1891	1894	1886	1756
572	20240104	093400	198425717	1892	1893	1895	1892	56
573	20240104	093300	198319658	1893	1893	1893	1893	217
574	20240104	093200	197908877	1887	1893	1893	1887	2518
575	20240104	093100	193142363	1893	1888	1893	1888	141
576	20240104	093000	192876100	1893	1893	1894	1893	1123
577	20240104	092900	190749449	1894	1893	1894	1893	1188
578	20240104	092800	188499732	1895	1895	1895	1895	0
579	20240104	092700	188499732	1895	1887	1895	1884	1091
580	20240104	092600	186443217	1895	1896	1896	1895	918
581	20240104	092500	184703366	1896	1882	1896	1882	2792
582	20240104	092400	179437108	1881	1881	1881	1880	2302
583	20240104	092300	175108046	1881	1889	1889	1881	15237
584	20240104	092200	146409144	1887	1888	1888	1887	2375
585	20240104	092100	141925277	1889	1889	1889	1889	105
586	20240104	092000	141726932	1889	1889	1889	1889	227
587	20240104	091900	141298129	1889	1889	1897	1888	61
588	20240104	091800	141182938	1889	1889	1889	1886	1069
589	20240104	091700	139165914	1889	1900	1901	1889	5193
590	20240104	091600	129354562	1902	1902	1902	1902	778
591	20240104	091500	127874806	1903	1890	1903	1890	771
592	20240104	091400	126417603	1902	1897	1902	1897	470
593	20240104	091300	125525763	1903	1886	1903	1886	1456
594	20240104	091200	122767708	1892	1892	1892	1891	41
595	20240104	091100	122690174	1880	1893	1893	1880	204
596	20240104	091000	122306440	1893	1892	1893	1877	1367
597	20240104	090900	119735379	1892	1891	1892	1879	1865
598	20240104	090800	116228605	1891	1873	1891	1872	5281
599	20240104	090700	106312412	1873	1871	1877	1871	3533
600	20240104	090600	99697153	1877	1889	1889	1870	19100
601	20240104	090500	63818055	1895	1895	1895	1895	100
602	20240104	090400	63628555	1907	1890	1907	1890	4128
603	20240104	090300	55826516	1907	1894	1907	1893	3614
604	20240104	090200	48983926	1893	1882	1893	1882	318
605	20240104	090100	48383604	1881	1896	1898	1881	17602
606	20240104	090000	15128161	1913	1895	1913	1895	7983