KissMeData/214610/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	204200	603720060	1866	1866	1866	1866	12274
3	20240105	204100	603720060	1866	1866	1866	1866	0
4	20240105	204000	603720060	1866	1866	1866	1866	0
5	20240105	203900	603720060	1866	1866	1866	1866	0
6	20240105	203800	603720060	1866	1866	1866	1866	0
7	20240105	203700	603720060	1866	1866	1866	1866	0
8	20240105	203600	603720060	1866	1866	1866	1866	0
9	20240105	203500	603720060	1866	1866	1866	1866	0
10	20240105	203400	603720060	1866	1866	1866	1866	0
11	20240105	203300	603720060	1866	1866	1866	1866	0
12	20240105	203200	603720060	1866	1866	1866	1866	0
13	20240105	203100	603720060	1866	1866	1866	1866	0
14	20240105	203000	603720060	1866	1866	1866	1866	0
15	20240105	202900	603720060	1866	1866	1866	1866	0
16	20240105	202800	603720060	1866	1866	1866	1866	0
17	20240105	202700	603720060	1866	1866	1866	1866	0
18	20240105	202600	603720060	1866	1866	1866	1866	0
19	20240105	202500	603720060	1866	1866	1866	1866	0
20	20240105	202400	603720060	1866	1866	1866	1866	0
21	20240105	202300	603720060	1866	1866	1866	1866	0
22	20240105	202200	603720060	1866	1866	1866	1866	0
23	20240105	202100	603720060	1866	1866	1866	1866	0
24	20240105	202000	603720060	1866	1866	1866	1866	0
25	20240105	201900	603720060	1866	1866	1866	1866	0
26	20240105	201800	603720060	1866	1866	1866	1866	0
27	20240105	201700	603720060	1866	1866	1866	1866	0
28	20240105	201600	603720060	1866	1866	1866	1866	0
29	20240105	201500	603720060	1866	1866	1866	1866	0
30	20240105	201400	603720060	1866	1866	1866	1866	0
31	20240105	201300	603720060	1866	1866	1866	1866	0
32	20240105	201200	603720060	1866	1866	1866	1866	12274
33	20240105	201100	603720060	1866	1866	1866	1866	0
34	20240105	201000	603720060	1866	1866	1866	1866	0
35	20240105	200900	603720060	1866	1866	1866	1866	0
36	20240105	200800	603720060	1866	1866	1866	1866	0
37	20240105	200700	603720060	1866	1866	1866	1866	0
38	20240105	200600	603720060	1866	1866	1866	1866	0
39	20240105	200500	603720060	1866	1866	1866	1866	0
40	20240105	200400	603720060	1866	1866	1866	1866	0
41	20240105	200300	603720060	1866	1866	1866	1866	0
42	20240105	200200	603720060	1866	1866	1866	1866	0
43	20240105	200100	603720060	1866	1866	1866	1866	0
44	20240105	200000	603720060	1866	1866	1866	1866	0
45	20240105	195900	603720060	1866	1866	1866	1866	0
46	20240105	195800	603720060	1866	1866	1866	1866	0
47	20240105	195700	603720060	1866	1866	1866	1866	0
48	20240105	195600	603720060	1866	1866	1866	1866	0
49	20240105	195500	603720060	1866	1866	1866	1866	0
50	20240105	195400	603720060	1866	1866	1866	1866	0
51	20240105	195300	603720060	1866	1866	1866	1866	0
52	20240105	195200	603720060	1866	1866	1866	1866	0
53	20240105	195100	603720060	1866	1866	1866	1866	0
54	20240105	195000	603720060	1866	1866	1866	1866	0
55	20240105	194900	603720060	1866	1866	1866	1866	0
56	20240105	194800	603720060	1866	1866	1866	1866	0
57	20240105	194700	603720060	1866	1866	1866	1866	0
58	20240105	194600	603720060	1866	1866	1866	1866	0
59	20240105	194500	603720060	1866	1866	1866	1866	0
60	20240105	194400	603720060	1866	1866	1866	1866	0
61	20240105	194300	603720060	1866	1866	1866	1866	0
62	20240105	194200	603720060	1866	1866	1866	1866	12274
63	20240105	194100	603720060	1866	1866	1866	1866	0
64	20240105	194000	603720060	1866	1866	1866	1866	0
65	20240105	193900	603720060	1866	1866	1866	1866	0
66	20240105	193800	603720060	1866	1866	1866	1866	0
67	20240105	193700	603720060	1866	1866	1866	1866	0
68	20240105	193600	603720060	1866	1866	1866	1866	0
69	20240105	193500	603720060	1866	1866	1866	1866	0
70	20240105	193400	603720060	1866	1866	1866	1866	0
71	20240105	193300	603720060	1866	1866	1866	1866	0
72	20240105	193200	603720060	1866	1866	1866	1866	0
73	20240105	193100	603720060	1866	1866	1866	1866	0
74	20240105	193000	603720060	1866	1866	1866	1866	0
75	20240105	192900	603720060	1866	1866	1866	1866	0
76	20240105	192800	603720060	1866	1866	1866	1866	0
77	20240105	192700	603720060	1866	1866	1866	1866	0
78	20240105	192600	603720060	1866	1866	1866	1866	0
79	20240105	192500	603720060	1866	1866	1866	1866	0
80	20240105	192400	603720060	1866	1866	1866	1866	0
81	20240105	192300	603720060	1866	1866	1866	1866	0
82	20240105	192200	603720060	1866	1866	1866	1866	0
83	20240105	192100	603720060	1866	1866	1866	1866	0
84	20240105	192000	603720060	1866	1866	1866	1866	0
85	20240105	191900	603720060	1866	1866	1866	1866	0
86	20240105	191800	603720060	1866	1866	1866	1866	0
87	20240105	191700	603720060	1866	1866	1866	1866	0
88	20240105	191600	603720060	1866	1866	1866	1866	0
89	20240105	191500	603720060	1866	1866	1866	1866	0
90	20240105	191400	603720060	1866	1866	1866	1866	0
91	20240105	191300	603720060	1866	1866	1866	1866	0
92	20240105	191200	603720060	1866	1866	1866	1866	12274
93	20240105	191100	603720060	1866	1866	1866	1866	0
94	20240105	191000	603720060	1866	1866	1866	1866	0
95	20240105	190900	603720060	1866	1866	1866	1866	0
96	20240105	190800	603720060	1866	1866	1866	1866	0
97	20240105	190700	603720060	1866	1866	1866	1866	0
98	20240105	190600	603720060	1866	1866	1866	1866	0
99	20240105	190500	603720060	1866	1866	1866	1866	0
100	20240105	190400	603720060	1866	1866	1866	1866	0
101	20240105	190300	603720060	1866	1866	1866	1866	0
102	20240105	190200	603720060	1866	1866	1866	1866	0
103	20240105	190100	603720060	1866	1866	1866	1866	0
104	20240105	190000	603720060	1866	1866	1866	1866	0
105	20240105	185900	603720060	1866	1866	1866	1866	0
106	20240105	185800	603720060	1866	1866	1866	1866	0
107	20240105	185700	603720060	1866	1866	1866	1866	0
108	20240105	185600	603720060	1866	1866	1866	1866	0
109	20240105	185500	603720060	1866	1866	1866	1866	0
110	20240105	185400	603720060	1866	1866	1866	1866	0
111	20240105	185300	603720060	1866	1866	1866	1866	0
112	20240105	185200	603720060	1866	1866	1866	1866	0
113	20240105	185100	603720060	1866	1866	1866	1866	0
114	20240105	185000	603720060	1866	1866	1866	1866	0
115	20240105	184900	603720060	1866	1866	1866	1866	0
116	20240105	184800	603720060	1866	1866	1866	1866	0
117	20240105	184700	603720060	1866	1866	1866	1866	0
118	20240105	184600	603720060	1866	1866	1866	1866	0
119	20240105	184500	603720060	1866	1866	1866	1866	0
120	20240105	184400	603720060	1866	1866	1866	1866	0
121	20240105	184300	603720060	1866	1866	1866	1866	0
122	20240105	184200	603720060	1866	1866	1866	1866	12274
123	20240105	184100	603720060	1866	1866	1866	1866	0
124	20240105	184000	603720060	1866	1866	1866	1866	0
125	20240105	183900	603720060	1866	1866	1866	1866	0
126	20240105	183800	603720060	1866	1866	1866	1866	0
127	20240105	183700	603720060	1866	1866	1866	1866	0
128	20240105	183600	603720060	1866	1866	1866	1866	0
129	20240105	183500	603720060	1866	1866	1866	1866	0
130	20240105	183400	603720060	1866	1866	1866	1866	0
131	20240105	183300	603720060	1866	1866	1866	1866	0
132	20240105	183200	603720060	1866	1866	1866	1866	0
133	20240105	183100	603720060	1866	1866	1866	1866	0
134	20240105	183000	603720060	1866	1866	1866	1866	0
135	20240105	182900	603720060	1866	1866	1866	1866	0
136	20240105	182800	603720060	1866	1866	1866	1866	0
137	20240105	182700	603720060	1866	1866	1866	1866	0
138	20240105	182600	603720060	1866	1866	1866	1866	0
139	20240105	182500	603720060	1866	1866	1866	1866	0
140	20240105	182400	603720060	1866	1866	1866	1866	0
141	20240105	182300	603720060	1866	1866	1866	1866	0
142	20240105	182200	603720060	1866	1866	1866	1866	0
143	20240105	182100	603720060	1866	1866	1866	1866	0
144	20240105	182000	603720060	1866	1866	1866	1866	0
145	20240105	181900	603720060	1866	1866	1866	1866	0
146	20240105	181800	603720060	1866	1866	1866	1866	0
147	20240105	181700	603720060	1866	1866	1866	1866	0
148	20240105	181600	603720060	1866	1866	1866	1866	0
149	20240105	181500	603720060	1866	1866	1866	1866	0
150	20240105	181400	603720060	1866	1866	1866	1866	0
151	20240105	181300	603720060	1866	1866	1866	1866	0
152	20240105	181200	603720060	1866	1866	1866	1866	12274
153	20240105	181100	603720060	1866	1866	1866	1866	0
154	20240105	181000	603720060	1866	1866	1866	1866	0
155	20240105	180900	603720060	1866	1866	1866	1866	0
156	20240105	180800	603720060	1866	1866	1866	1866	0
157	20240105	180700	603720060	1866	1866	1866	1866	0
158	20240105	180600	603720060	1866	1866	1866	1866	0
159	20240105	180500	603720060	1866	1866	1866	1866	0
160	20240105	180400	603720060	1866	1866	1866	1866	0
161	20240105	180300	603720060	1866	1866	1866	1866	0
162	20240105	180200	603720060	1866	1866	1866	1866	0
163	20240105	180100	603720060	1866	1866	1866	1866	0
164	20240105	180000	603720060	1866	1866	1866	1866	0
165	20240105	175900	603720060	1866	1866	1866	1866	0
166	20240105	175800	603720060	1866	1866	1866	1866	0
167	20240105	175700	603720060	1866	1866	1866	1866	0
168	20240105	175600	603720060	1866	1866	1866	1866	0
169	20240105	175500	603720060	1866	1866	1866	1866	0
170	20240105	175400	603720060	1866	1866	1866	1866	0
171	20240105	175300	603720060	1866	1866	1866	1866	0
172	20240105	175200	603720060	1866	1866	1866	1866	0
173	20240105	175100	603720060	1866	1866	1866	1866	0
174	20240105	175000	603720060	1866	1866	1866	1866	0
175	20240105	174900	603720060	1866	1866	1866	1866	0
176	20240105	174800	603720060	1866	1866	1866	1866	0
177	20240105	174700	603720060	1866	1866	1866	1866	0
178	20240105	174600	603720060	1866	1866	1866	1866	0
179	20240105	174500	603720060	1866	1866	1866	1866	0
180	20240105	174400	603720060	1866	1866	1866	1866	0
181	20240105	174300	603720060	1866	1866	1866	1866	0
182	20240105	174200	603720060	1866	1866	1866	1866	12274
183	20240105	174100	603720060	1866	1866	1866	1866	0
184	20240105	174000	603720060	1866	1866	1866	1866	0
185	20240105	173900	603720060	1866	1866	1866	1866	0
186	20240105	173800	603720060	1866	1866	1866	1866	0
187	20240105	173700	603720060	1866	1866	1866	1866	0
188	20240105	173600	603720060	1866	1866	1866	1866	0
189	20240105	173500	603720060	1866	1866	1866	1866	0
190	20240105	173400	603720060	1866	1866	1866	1866	0
191	20240105	173300	603720060	1866	1866	1866	1866	0
192	20240105	173200	603720060	1866	1866	1866	1866	0
193	20240105	173100	603720060	1866	1866	1866	1866	0
194	20240105	173000	603720060	1866	1866	1866	1866	0
195	20240105	172900	603720060	1866	1866	1866	1866	0
196	20240105	172800	603720060	1866	1866	1866	1866	0
197	20240105	172700	603720060	1866	1866	1866	1866	0
198	20240105	172600	603720060	1866	1866	1866	1866	0
199	20240105	172500	603720060	1866	1866	1866	1866	0
200	20240105	172400	603720060	1866	1866	1866	1866	0
201	20240105	172300	603720060	1866	1866	1866	1866	0
202	20240105	172200	603720060	1866	1866	1866	1866	0
203	20240105	172100	603720060	1866	1866	1866	1866	0
204	20240105	172000	603720060	1866	1866	1866	1866	0
205	20240105	171900	603720060	1866	1866	1866	1866	0
206	20240105	171800	603720060	1866	1866	1866	1866	0
207	20240105	171700	603720060	1866	1866	1866	1866	0
208	20240105	171600	603720060	1866	1866	1866	1866	0
209	20240105	171500	603720060	1866	1866	1866	1866	0
210	20240105	171400	603720060	1866	1866	1866	1866	0
211	20240105	171300	603720060	1866	1866	1866	1866	0
212	20240105	171200	603720060	1866	1866	1866	1866	12274
213	20240105	171100	603720060	1866	1866	1866	1866	0
214	20240105	171000	603720060	1866	1866	1866	1866	0
215	20240105	170900	603720060	1866	1866	1866	1866	0
216	20240105	170800	603720060	1866	1866	1866	1866	0
217	20240105	170700	603720060	1866	1866	1866	1866	0
218	20240105	170600	603720060	1866	1866	1866	1866	0
219	20240105	170500	603720060	1866	1866	1866	1866	0
220	20240105	170400	603720060	1866	1866	1866	1866	0
221	20240105	170300	603720060	1866	1866	1866	1866	0
222	20240105	170200	603720060	1866	1866	1866	1866	0
223	20240105	170100	603720060	1866	1866	1866	1866	0
224	20240105	170000	603720060	1866	1866	1866	1866	0
225	20240105	165900	603720060	1866	1866	1866	1866	0
226	20240105	165800	603720060	1866	1866	1866	1866	0
227	20240105	165700	603720060	1866	1866	1866	1866	0
228	20240105	165600	603720060	1866	1866	1866	1866	0
229	20240105	165500	603720060	1866	1866	1866	1866	0
230	20240105	165400	603720060	1866	1866	1866	1866	0
231	20240105	165300	603720060	1866	1866	1866	1866	0
232	20240105	165200	603720060	1866	1866	1866	1866	0
233	20240105	165100	603720060	1866	1866	1866	1866	0
234	20240105	165000	603720060	1866	1866	1866	1866	0
235	20240105	164900	603720060	1866	1866	1866	1866	0
236	20240105	164800	603720060	1866	1866	1866	1866	0
237	20240105	164700	603720060	1866	1866	1866	1866	0
238	20240105	164600	603720060	1866	1866	1866	1866	0
239	20240105	164500	603720060	1866	1866	1866	1866	0
240	20240105	164400	603720060	1866	1866	1866	1866	0
241	20240105	164300	603720060	1866	1866	1866	1866	0
242	20240105	164200	603720060	1866	1866	1866	1866	12274
243	20240105	164100	603720060	1866	1866	1866	1866	0
244	20240105	164000	603720060	1866	1866	1866	1866	0
245	20240105	163900	603720060	1866	1866	1866	1866	0
246	20240105	163800	603720060	1866	1866	1866	1866	0
247	20240105	163700	603720060	1866	1866	1866	1866	0
248	20240105	163600	603720060	1866	1866	1866	1866	0
249	20240105	163500	603720060	1866	1866	1866	1866	0
250	20240105	163400	603720060	1866	1866	1866	1866	0
251	20240105	163300	603720060	1866	1866	1866	1866	0
252	20240105	163200	603720060	1866	1866	1866	1866	0
253	20240105	163100	603720060	1866	1866	1866	1866	0
254	20240105	163000	603720060	1866	1866	1866	1866	0
255	20240105	162900	603720060	1866	1866	1866	1866	0
256	20240105	162800	603720060	1866	1866	1866	1866	0
257	20240105	162700	603720060	1866	1866	1866	1866	0
258	20240105	162600	603720060	1866	1866	1866	1866	0
259	20240105	162500	603720060	1866	1866	1866	1866	0
260	20240105	162400	603720060	1866	1866	1866	1866	0
261	20240105	162300	603720060	1866	1866	1866	1866	0
262	20240105	162200	603720060	1866	1866	1866	1866	0
263	20240105	162100	603720060	1866	1866	1866	1866	0
264	20240105	162000	603720060	1866	1866	1866	1866	0
265	20240105	161900	603720060	1866	1866	1866	1866	0
266	20240105	161800	603720060	1866	1866	1866	1866	0
267	20240105	161700	603720060	1866	1866	1866	1866	0
268	20240105	161600	603720060	1866	1866	1866	1866	0
269	20240105	161500	603720060	1866	1866	1866	1866	0
270	20240105	161400	603720060	1866	1866	1866	1866	0
271	20240105	161300	603720060	1866	1866	1866	1866	0
272	20240105	161200	603720060	1866	1866	1866	1866	12274
273	20240105	161100	603720060	1866	1866	1866	1866	0
274	20240105	161000	603720060	1866	1866	1866	1866	0
275	20240105	160900	603720060	1866	1866	1866	1866	0
276	20240105	160800	603720060	1866	1866	1866	1866	0
277	20240105	160700	603720060	1866	1866	1866	1866	0
278	20240105	160600	603720060	1866	1866	1866	1866	0
279	20240105	160500	603720060	1866	1866	1866	1866	0
280	20240105	160400	603720060	1866	1866	1866	1866	0
281	20240105	160300	603720060	1866	1866	1866	1866	0
282	20240105	160200	603720060	1866	1866	1866	1866	0
283	20240105	160100	603720060	1866	1866	1866	1866	0
284	20240105	160000	603720060	1866	1866	1866	1866	0
285	20240105	155900	603720060	1866	1866	1866	1866	0
286	20240105	155800	603720060	1866	1866	1866	1866	0
287	20240105	155700	603720060	1866	1866	1866	1866	0
288	20240105	155600	603720060	1866	1866	1866	1866	0
289	20240105	155500	603720060	1866	1866	1866	1866	0
290	20240105	155400	603720060	1866	1866	1866	1866	0
291	20240105	155300	603720060	1866	1866	1866	1866	0
292	20240105	155200	603720060	1866	1866	1866	1866	0
293	20240105	155100	603720060	1866	1866	1866	1866	0
294	20240105	155000	603720060	1866	1866	1866	1866	0
295	20240105	154900	603720060	1866	1866	1866	1866	0
296	20240105	154800	603720060	1866	1866	1866	1866	0
297	20240105	154700	603720060	1866	1866	1866	1866	0
298	20240105	154600	603720060	1866	1866	1866	1866	0
299	20240105	154500	603720060	1866	1866	1866	1866	0
300	20240105	154400	603720060	1866	1866	1866	1866	0
301	20240105	154300	603720060	1866	1866	1866	1866	0
302	20240105	154200	603720060	1866	1866	1866	1866	12274
303	20240105	154100	603720060	1866	1866	1866	1866	0
304	20240105	154000	603720060	1866	1866	1866	1866	0
305	20240105	153900	603720060	1866	1866	1866	1866	0
306	20240105	153800	603720060	1866	1866	1866	1866	0
307	20240105	153700	603720060	1866	1866	1866	1866	0
308	20240105	153600	603720060	1866	1866	1866	1866	0
309	20240105	153500	603720060	1866	1866	1866	1866	0
310	20240105	153400	603720060	1866	1866	1866	1866	0
311	20240105	153300	603720060	1866	1866	1866	1866	0
312	20240105	153200	603720060	1866	1866	1866	1866	0
313	20240105	153100	603720060	1866	1866	1866	1866	0
314	20240105	153000	603720060	1866	1866	1866	1866	12274
315	20240105	152900	580816776	1885	1885	1885	1885	0
316	20240105	152800	580816776	1885	1885	1885	1885	0
317	20240105	152700	580816776	1885	1885	1885	1885	0
318	20240105	152600	580816776	1885	1885	1885	1885	0
319	20240105	152500	580816776	1885	1885	1885	1885	0
320	20240105	152400	580816776	1885	1885	1885	1885	0
321	20240105	152300	580816776	1885	1885	1885	1885	0
322	20240105	152200	580816776	1885	1885	1885	1885	0
323	20240105	152100	580816776	1885	1885	1885	1885	0
324	20240105	152000	580816776	1885	1885	1885	1885	0
325	20240105	151900	580816776	1885	1873	1885	1867	4479
326	20240105	151800	572410760	1877	1877	1877	1877	0
327	20240105	151700	572410760	1877	1877	1877	1877	0
328	20240105	151600	572410760	1877	1877	1877	1877	5
329	20240105	151500	572401375	1870	1867	1870	1867	1362
330	20240105	151400	569858470	1870	1870	1870	1867	1417
331	20240105	151300	567211490	1870	1871	1871	1868	3191
332	20240105	151200	561246025	1872	1876	1881	1872	2642
333	20240105	151100	556298729	1883	1883	1883	1883	0
334	20240105	151000	556298729	1883	1883	1883	1883	0
335	20240105	150900	556298729	1883	1883	1883	1883	5
336	20240105	150800	556289314	1875	1875	1875	1875	0
337	20240105	150700	556289314	1875	1875	1883	1875	8
338	20240105	150600	556274274	1883	1883	1883	1883	0
339	20240105	150500	556274274	1883	1883	1883	1883	0
340	20240105	150400	556274274	1883	1879	1883	1879	6
341	20240105	150300	556262996	1879	1879	1879	1879	290
342	20240105	150200	555718086	1880	1879	1880	1879	21
343	20240105	150100	555678626	1875	1879	1880	1875	124
344	20240105	150000	555445654	1880	1880	1880	1880	0
345	20240105	145900	555445654	1880	1880	1880	1876	54
346	20240105	145800	555344180	1880	1880	1880	1880	0
347	20240105	145700	555344180	1880	1880	1880	1880	10
348	20240105	145600	555325380	1885	1885	1885	1885	0
349	20240105	145500	555325380	1885	1885	1885	1885	0
350	20240105	145400	555325380	1885	1885	1885	1885	15
351	20240105	145300	555297105	1875	1875	1875	1875	0
352	20240105	145200	555297105	1875	1875	1875	1875	0
353	20240105	145100	555297105	1875	1875	1875	1875	69
354	20240105	145000	555167730	1875	1885	1885	1875	3
355	20240105	144900	555162095	1876	1876	1876	1876	1601
356	20240105	144800	552158619	1877	1877	1877	1877	0
357	20240105	144700	552158619	1877	1877	1877	1877	0
358	20240105	144600	552158619	1877	1877	1877	1877	0
359	20240105	144500	552158619	1877	1877	1877	1877	1
360	20240105	144400	552156742	1885	1885	1885	1885	0
361	20240105	144300	552156742	1885	1885	1885	1885	0
362	20240105	144200	552156742	1885	1885	1885	1885	0
363	20240105	144100	552156742	1885	1885	1885	1885	0
364	20240105	144000	552156742	1885	1885	1885	1885	10
365	20240105	143900	552137892	1875	1875	1875	1875	48
366	20240105	143800	552047892	1875	1875	1875	1875	22
367	20240105	143700	552006642	1875	1875	1875	1875	40
368	20240105	143600	551931642	1875	1875	1875	1875	190
369	20240105	143500	551575392	1871	1871	1871	1871	0
370	20240105	143400	551575392	1871	1871	1871	1871	2
371	20240105	143300	551571650	1875	1875	1875	1875	0
372	20240105	143200	551571650	1875	1875	1875	1875	0
373	20240105	143100	551571650	1875	1875	1875	1875	0
374	20240105	143000	551571650	1875	1875	1875	1875	172
375	20240105	142900	551249150	1875	1875	1875	1875	33
376	20240105	142800	551187275	1875	1875	1885	1872	2135
377	20240105	142700	547186693	1875	1875	1875	1874	1056
378	20240105	142600	545206827	1875	1875	1875	1875	0
379	20240105	142500	545206827	1875	1879	1879	1875	34020
380	20240105	142400	481316197	1880	1880	1880	1880	2
381	20240105	142300	481312437	1880	1881	1881	1880	1134
382	20240105	142200	479180451	1880	1880	1880	1880	0
383	20240105	142100	479180451	1880	1880	1880	1880	0
384	20240105	142000	479180451	1880	1880	1880	1880	40
385	20240105	141900	479105251	1880	1880	1880	1880	0
386	20240105	141800	479105251	1880	1880	1880	1880	6
387	20240105	141700	479093971	1881	1879	1881	1879	216
388	20240105	141600	478687882	1880	1880	1880	1880	2792
389	20240105	141500	473438922	1880	1880	1880	1880	500
390	20240105	141400	472498922	1881	1881	1881	1881	200
391	20240105	141300	472122722	1881	1881	1881	1881	0
392	20240105	141200	472122722	1881	1881	1881	1881	885
393	20240105	141100	470458037	1880	1880	1880	1880	0
394	20240105	141000	470458037	1880	1880	1880	1880	0
395	20240105	140900	470458037	1880	1880	1880	1880	0
396	20240105	140800	470458037	1880	1880	1880	1880	0
397	20240105	140700	470458037	1880	1880	1880	1880	0
398	20240105	140600	470458037	1880	1880	1880	1880	0
399	20240105	140500	470458037	1880	1880	1880	1880	0
400	20240105	140400	470458037	1880	1880	1880	1880	0
401	20240105	140300	470458037	1880	1880	1880	1880	100
402	20240105	140200	470270037	1880	1880	1880	1880	156
403	20240105	140100	469976757	1888	1888	1888	1888	5
404	20240105	140000	469967317	1879	1879	1879	1879	501
405	20240105	135900	469025938	1879	1879	1879	1879	1
406	20240105	135800	469024059	1888	1888	1888	1888	222
407	20240105	135700	468604923	1888	1880	1888	1879	5003
408	20240105	135600	459203539	1888	1888	1888	1888	0
409	20240105	135500	459203539	1888	1888	1888	1888	216
410	20240105	135400	458795731	1888	1888	1888	1888	15
411	20240105	135300	458767411	1888	1888	1888	1888	10
412	20240105	135200	458748531	1888	1888	1888	1888	1
413	20240105	135100	458746643	1880	1880	1880	1880	320
414	20240105	135000	458145043	1888	1881	1888	1880	1642
415	20240105	134900	455057431	1882	1882	1882	1882	111
416	20240105	134800	454848529	1882	1883	1883	1882	1751
417	20240105	134700	451551598	1883	1887	1887	1883	301
418	20240105	134600	450983615	1887	1887	1887	1887	0
419	20240105	134500	450983615	1887	1887	1887	1887	159
420	20240105	134400	450683582	1887	1887	1887	1887	0
421	20240105	134300	450683582	1887	1886	1887	1883	1004
422	20240105	134200	448791513	1886	1886	1886	1886	37
423	20240105	134100	448721731	1886	1886	1886	1886	1
424	20240105	134000	448719845	1886	1886	1886	1886	0
425	20240105	133900	448719845	1886	1884	1886	1884	280
426	20240105	133800	448192221	1884	1884	1884	1884	60
427	20240105	133700	448079181	1884	1884	1884	1884	0
428	20240105	133600	448079181	1884	1884	1884	1884	0
429	20240105	133500	448079181	1884	1884	1884	1884	0
430	20240105	133400	448079181	1884	1884	1884	1884	34
431	20240105	133300	448015125	1884	1884	1884	1884	6
432	20240105	133200	448003821	1881	1881	1881	1881	1581
433	20240105	133100	445029960	1884	1884	1884	1884	0
434	20240105	133000	445029960	1884	1884	1884	1884	30
435	20240105	132900	444973440	1885	1885	1885	1885	0
436	20240105	132800	444973440	1885	1885	1885	1885	534
437	20240105	132700	443966850	1885	1885	1885	1885	0
438	20240105	132600	443966850	1885	1885	1885	1885	0
439	20240105	132500	443966850	1885	1885	1885	1885	0
440	20240105	132400	443966850	1885	1885	1885	1885	51
441	20240105	132300	443870715	1888	1888	1888	1888	0
442	20240105	132200	443870715	1888	1888	1888	1888	0
443	20240105	132100	443870715	1888	1888	1888	1888	0
444	20240105	132000	443870715	1888	1888	1888	1888	10
445	20240105	131900	443851835	1881	1881	1881	1881	0
446	20240105	131800	443851835	1881	1883	1883	1881	8229
447	20240105	131700	428358888	1884	1886	1886	1884	5193
448	20240105	131600	418571841	1886	1886	1886	1886	1163
449	20240105	131500	416378423	1887	1888	1888	1887	4426
450	20240105	131400	408025547	1890	1890	1890	1890	0
451	20240105	131300	408025547	1890	1890	1890	1890	0
452	20240105	131200	408025547	1890	1889	1890	1888	1027
453	20240105	131100	406086533	1889	1889	1889	1889	0
454	20240105	131000	406086533	1889	1889	1889	1889	0
455	20240105	130900	406086533	1889	1889	1889	1889	0
456	20240105	130800	406086533	1889	1889	1889	1889	0
457	20240105	130700	406086533	1889	1889	1889	1889	0
458	20240105	130600	406086533	1889	1891	1891	1889	54
459	20240105	130500	405984427	1891	1888	1891	1888	46
460	20240105	130400	405897564	1891	1889	1891	1889	121
461	20240105	130300	405668769	1889	1890	1890	1889	3493
462	20240105	130200	399069504	1890	1890	1890	1890	265
463	20240105	130100	398568654	1891	1891	1891	1891	115
464	20240105	130000	398351189	1891	1892	1894	1891	3924
465	20240105	125900	390928373	1894	1894	1894	1894	5
466	20240105	125800	390918903	1893	1894	1894	1893	206
467	20240105	125700	390528944	1894	1894	1894	1894	431
468	20240105	125600	389712630	1894	1895	1895	1894	214
469	20240105	125500	389307309	1895	1895	1895	1895	0
470	20240105	125400	389307309	1895	1895	1895	1895	1
471	20240105	125300	389305414	1895	1895	1895	1895	243
472	20240105	125200	388844929	1900	1900	1900	1900	30
473	20240105	125100	388787929	1900	1900	1900	1900	0
474	20240105	125000	388787929	1900	1900	1900	1900	0
475	20240105	124900	388787929	1900	1900	1900	1900	0
476	20240105	124800	388787929	1900	1900	1900	1900	0
477	20240105	124700	388787929	1900	1900	1900	1900	10
478	20240105	124600	388768929	1900	1900	1900	1900	54
479	20240105	124500	388666329	1900	1900	1900	1900	200
480	20240105	124400	388286329	1900	1899	1900	1899	673
481	20240105	124300	387007634	1899	1899	1899	1899	686
482	20240105	124200	385704920	1901	1901	1901	1901	0
483	20240105	124100	385704920	1901	1901	1901	1901	0
484	20240105	124000	385704920	1901	1901	1901	1901	0
485	20240105	123900	385704920	1901	1901	1901	1901	0
486	20240105	123800	385704920	1901	1901	1901	1901	0
487	20240105	123700	385704920	1901	1900	1901	1900	50
488	20240105	123600	385609871	1901	1901	1901	1901	0
489	20240105	123500	385609871	1901	1898	1901	1898	66
490	20240105	123400	385484530	1898	1895	1898	1892	1011
491	20240105	123300	383571360	1898	1898	1898	1898	10
492	20240105	123200	383552380	1895	1898	1898	1895	84
493	20240105	123100	383393107	1898	1896	1898	1896	1704
494	20240105	123000	380162319	1897	1900	1900	1897	1005
495	20240105	122900	378255705	1901	1901	1901	1901	0
496	20240105	122800	378255705	1901	1901	1901	1901	0
497	20240105	122700	378255705	1901	1901	1901	1901	5
498	20240105	122600	378246200	1898	1900	1901	1898	3290
499	20240105	122500	371999328	1901	1901	1901	1901	2
500	20240105	122400	371995526	1902	1901	1902	1901	7
501	20240105	122300	371982218	1902	1900	1902	1900	811
502	20240105	122200	370439765	1900	1900	1900	1900	500
503	20240105	122100	369489765	1902	1902	1902	1902	0
504	20240105	122000	369489765	1902	1902	1902	1902	50
505	20240105	121900	369394665	1900	1900	1900	1900	251
506	20240105	121800	368917765	1900	1901	1901	1900	994
507	20240105	121700	367028372	1901	1901	1901	1901	907
508	20240105	121600	365304165	1902	1902	1902	1902	0
509	20240105	121500	365304165	1902	1902	1902	1902	500
510	20240105	121400	364353165	1902	1902	1902	1902	2
511	20240105	121300	364349361	1902	1902	1902	1902	1450
512	20240105	121200	361591461	1903	1903	1903	1903	131
513	20240105	121100	361342168	1903	1904	1904	1903	3458
514	20240105	121000	354760104	1904	1904	1904	1904	0
515	20240105	120900	354760104	1904	1904	1904	1904	0
516	20240105	120800	354760104	1904	1904	1904	1904	60
517	20240105	120700	354645864	1903	1903	1903	1903	754
518	20240105	120600	353211002	1903	1903	1904	1903	183
519	20240105	120500	352862746	1904	1904	1905	1903	2473
520	20240105	120400	348154157	1904	1903	1904	1903	6060
521	20240105	120300	336620927	1902	1900	1902	1900	4693
522	20240105	120200	327696374	1900	1900	1900	1900	3087
523	20240105	120100	321831074	1900	1900	1900	1900	601
524	20240105	120000	320689174	1900	1900	1900	1900	0
525	20240105	115900	320689174	1900	1900	1900	1900	2
526	20240105	115800	320685374	1900	1900	1900	1900	0
527	20240105	115700	320685374	1900	1899	1900	1899	1648
528	20240105	115600	317555821	1897	1897	1897	1897	8366
529	20240105	115500	301685519	1896	1896	1896	1896	50
530	20240105	115400	301590719	1896	1895	1896	1895	616
531	20240105	115300	300422786	1896	1896	1896	1896	0
532	20240105	115200	300422786	1896	1896	1896	1896	387
533	20240105	115100	299689034	1897	1896	1897	1896	2148
534	20240105	115000	295616278	1896	1896	1896	1896	50
535	20240105	114900	295521478	1896	1894	1896	1894	2711
536	20240105	114800	290383229	1893	1893	1893	1893	3081
537	20240105	114700	284550896	1892	1892	1892	1892	478
538	20240105	114600	283646520	1892	1892	1892	1892	10
539	20240105	114500	283627600	1886	1890	1890	1886	3000
540	20240105	114400	277963277	1890	1890	1890	1890	4000
541	20240105	114300	270403277	1892	1892	1892	1892	0
542	20240105	114200	270403277	1892	1892	1892	1892	0
543	20240105	114100	270403277	1892	1891	1892	1891	927
544	20240105	114000	268649396	1891	1891	1891	1891	200
545	20240105	113900	268271196	1892	1892	1892	1892	0
546	20240105	113800	268271196	1892	1892	1892	1892	0
547	20240105	113700	268271196	1892	1892	1892	1892	0
548	20240105	113600	268271196	1892	1892	1892	1892	31
549	20240105	113500	268212544	1893	1893	1893	1893	1
550	20240105	113400	268210651	1893	1893	1893	1893	1959
551	20240105	113300	264502264	1893	1893	1893	1893	0
552	20240105	113200	264502264	1893	1893	1893	1893	0
553	20240105	113100	264502264	1893	1893	1893	1893	0
554	20240105	113000	264502264	1893	1893	1893	1893	2
555	20240105	112900	264498478	1893	1893	1893	1893	0
556	20240105	112800	264498478	1893	1893	1893	1893	5
557	20240105	112700	264489013	1887	1887	1887	1887	20
558	20240105	112600	264451273	1887	1892	1893	1887	1030
559	20240105	112500	262505766	1892	1892	1892	1892	800
560	20240105	112400	260992166	1893	1893	1893	1893	86
561	20240105	112300	260829368	1892	1892	1892	1892	0
562	20240105	112200	260829368	1892	1892	1892	1892	1926
563	20240105	112100	257185376	1892	1892	1892	1892	50
564	20240105	112000	257090776	1892	1892	1892	1892	500
565	20240105	111900	256144776	1892	1892	1892	1892	0
566	20240105	111800	256144776	1892	1892	1892	1892	20
567	20240105	111700	256106936	1892	1892	1892	1892	0
568	20240105	111600	256106936	1892	1892	1892	1892	0
569	20240105	111500	256106936	1892	1886	1892	1886	63
570	20240105	111400	255988058	1886	1886	1886	1886	10
571	20240105	111300	255969198	1886	1886	1886	1886	53
572	20240105	111200	255869240	1891	1886	1892	1886	1510
573	20240105	111100	253016320	1891	1891	1891	1891	0
574	20240105	111000	253016320	1891	1891	1891	1891	0
575	20240105	110900	253016320	1891	1891	1891	1891	0
576	20240105	110800	253016320	1891	1885	1891	1885	40
577	20240105	110700	252940860	1885	1885	1885	1885	20
578	20240105	110600	252903160	1890	1890	1890	1890	1092
579	20240105	110500	250839280	1890	1890	1890	1890	0
580	20240105	110400	250839280	1890	1890	1890	1890	0
581	20240105	110300	250839280	1890	1890	1890	1890	17
582	20240105	110200	250807150	1890	1890	1890	1890	0
583	20240105	110100	250807150	1890	1890	1890	1890	0
584	20240105	110000	250807150	1890	1885	1890	1885	154
585	20240105	105900	250516805	1886	1886	1886	1886	293
586	20240105	105800	249964207	1886	1886	1886	1885	720
587	20240105	105700	248606887	1886	1887	1887	1886	1252
588	20240105	105600	246245613	1892	1892	1892	1892	0
589	20240105	105500	246245613	1892	1892	1892	1892	0
590	20240105	105400	246245613	1892	1887	1892	1887	1028
591	20240105	105300	244300772	1887	1891	1891	1887	960
592	20240105	105200	242488106	1892	1892	1892	1892	264
593	20240105	105100	241988618	1892	1892	1892	1892	0
594	20240105	105000	241988618	1892	1892	1892	1892	116
595	20240105	104900	241769146	1893	1893	1893	1893	1001
596	20240105	104800	239874253	1895	1895	1895	1895	1
597	20240105	104700	239872358	1893	1894	1894	1893	560
598	20240105	104600	238811818	1895	1895	1895	1895	0
599	20240105	104500	238811818	1895	1895	1895	1895	45
600	20240105	104400	238726543	1895	1891	1895	1891	204
601	20240105	104300	238340333	1894	1894	1894	1894	1
602	20240105	104200	238338439	1894	1894	1894	1894	50
603	20240105	104100	238243739	1895	1895	1895	1895	0
604	20240105	104000	238243739	1895	1899	1899	1895	205
605	20240105	103900	237854937	1899	1898	1899	1898	43
606	20240105	103800	237773322	1898	1898	1898	1898	9
607	20240105	103700	237756240	1899	1899	1899	1899	10
608	20240105	103600	237737250	1899	1898	1899	1898	431
609	20240105	103500	236918901	1899	1899	1899	1899	0
610	20240105	103400	236918901	1899	1899	1899	1899	100
611	20240105	103300	236729001	1899	1899	1899	1899	3059
612	20240105	103200	230919960	1899	1899	1899	1899	239
613	20240105	103100	230466099	1901	1901	1901	1901	0
614	20240105	103000	230466099	1901	1899	1901	1899	4954
615	20240105	102900	221053195	1899	1895	1899	1895	2097
616	20240105	102800	217075262	1894	1895	1895	1894	11
617	20240105	102700	217054423	1895	1895	1895	1895	0
618	20240105	102600	217054423	1895	1895	1895	1895	572
619	20240105	102500	215970483	1900	1899	1900	1899	25
620	20240105	102400	215922998	1900	1899	1900	1899	6849
621	20240105	102300	202916725	1900	1901	1901	1900	4209
622	20240105	102200	194919524	1903	1903	1903	1903	5
623	20240105	102100	194910009	1903	1902	1903	1902	2415
624	20240105	102000	190315980	1900	1902	1902	1899	2856
625	20240105	101900	184891618	1900	1900	1903	1900	1957
626	20240105	101800	181173218	1901	1903	1903	1901	220
627	20240105	101700	180754958	1900	1903	1904	1900	870
628	20240105	101600	179100378	1903	1902	1904	1900	2973
629	20240105	101500	173440443	1900	1898	1903	1898	15650
630	20240105	101400	143683740	1898	1898	1898	1895	2037
631	20240105	101300	139822460	1897	1897	1898	1897	516
632	20240105	101200	138843588	1897	1896	1897	1896	404
633	20240105	101100	138077447	1895	1895	1895	1885	2077
634	20240105	101000	134146606	1895	1890	1895	1890	6911
635	20240105	100900	121072262	1890	1884	1890	1884	25183
636	20240105	100800	73555641	1884	1884	1884	1884	0
637	20240105	100700	73555641	1884	1884	1884	1884	247
638	20240105	100600	73090293	1884	1884	1884	1884	1
639	20240105	100500	73088409	1884	1883	1884	1883	69
640	20240105	100400	72958472	1884	1884	1884	1884	0
641	20240105	100300	72958472	1884	1884	1884	1884	10
642	20240105	100200	72939632	1883	1883	1883	1883	760
643	20240105	100100	71508552	1883	1883	1883	1883	0
644	20240105	100000	71508552	1883	1883	1883	1883	65
645	20240105	095900	71386157	1884	1884	1884	1884	500
646	20240105	095800	70444157	1877	1878	1884	1877	32
647	20240105	095700	70384002	1878	1878	1878	1878	300
648	20240105	095600	69820602	1884	1884	1884	1884	0
649	20240105	095500	69820602	1884	1884	1885	1883	1490
650	20240105	095400	67013348	1883	1884	1884	1883	1010
651	20240105	095300	65111508	1877	1877	1877	1877	2
652	20240105	095200	65107754	1884	1884	1884	1880	3068
653	20240105	095100	59328877	1880	1884	1884	1880	676
654	20240105	095000	58057953	1880	1880	1884	1880	204
655	20240105	094900	57674393	1884	1884	1884	1884	10
656	20240105	094800	57655553	1884	1884	1884	1884	10
657	20240105	094700	57636713	1884	1884	1884	1884	0
658	20240105	094600	57636713	1884	1883	1884	1883	453
659	20240105	094500	56783270	1883	1883	1883	1883	1041
660	20240105	094400	54823067	1883	1883	1883	1883	50
661	20240105	094300	54728917	1884	1883	1884	1883	20
662	20240105	094200	54691247	1884	1884	1884	1884	11
663	20240105	094100	54670523	1884	1883	1884	1883	40
664	20240105	094000	54595201	1883	1883	1884	1883	1568
665	20240105	093900	51642599	1884	1871	1884	1871	5905
666	20240105	093800	40567446	1871	1871	1872	1871	774
667	20240105	093700	39119251	1871	1870	1871	1870	500
668	20240105	093600	38183761	1871	1871	1871	1871	0
669	20240105	093500	38183761	1871	1871	1871	1871	5
670	20240105	093400	38174406	1871	1870	1871	1862	1202
671	20240105	093300	35930345	1872	1872	1872	1872	0
672	20240105	093200	35930345	1872	1872	1872	1872	0
673	20240105	093100	35930345	1872	1872	1872	1872	11
674	20240105	093000	35909753	1872	1872	1872	1872	0
675	20240105	092900	35909753	1872	1874	1874	1872	25
676	20240105	092800	35862933	1874	1874	1874	1874	66
677	20240105	092700	35739249	1874	1874	1874	1874	1
678	20240105	092600	35737375	1874	1867	1874	1867	22
679	20240105	092500	35696287	1875	1875	1875	1875	0
680	20240105	092400	35696287	1875	1871	1875	1871	55
681	20240105	092300	35593345	1871	1867	1871	1867	970
682	20240105	092200	33782335	1867	1867	1867	1867	78
683	20240105	092100	33636709	1867	1867	1867	1867	5
684	20240105	092000	33627374	1858	1861	1861	1858	1500
685	20240105	091900	30837907	1867	1867	1867	1867	2
686	20240105	091800	30834173	1867	1867	1867	1867	0
687	20240105	091700	30834173	1867	1866	1867	1866	505
688	20240105	091600	29891743	1866	1866	1866	1866	105
689	20240105	091500	29695813	1860	1860	1860	1860	1289
690	20240105	091400	27298273	1860	1866	1866	1860	1948
691	20240105	091300	23673323	1860	1866	1867	1860	1523
692	20240105	091200	20840328	1867	1867	1867	1861	3068
693	20240105	091100	15125407	1867	1875	1875	1867	130
694	20240105	091000	14881833	1875	1875	1875	1875	6
695	20240105	090900	14870583	1876	1876	1876	1865	1092
696	20240105	090800	12832991	1876	1876	1876	1876	2002
697	20240105	090700	9077239	1876	1876	1876	1876	1005
698	20240105	090600	7191859	1865	1876	1876	1865	1307
699	20240105	090500	4750927	1876	1869	1877	1869	408
700	20240105	090400	3987652	1869	1869	1869	1869	0
701	20240105	090300	3987652	1869	1869	1869	1869	0
702	20240105	090200	3987652	1869	1861	1869	1861	699
703	20240105	090100	2686805	1860	1870	1872	1860	1294
704	20240105	090000	272874	1869	1869	1869	1869	146