KissMeData/196700/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	203600	35148957	1874	1874	1874	1874	1541
3	20240105	203500	35148957	1874	1874	1874	1874	0
4	20240105	203400	35148957	1874	1874	1874	1874	0
5	20240105	203300	35148957	1874	1874	1874	1874	0
6	20240105	203200	35148957	1874	1874	1874	1874	0
7	20240105	203100	35148957	1874	1874	1874	1874	0
8	20240105	203000	35148957	1874	1874	1874	1874	0
9	20240105	202900	35148957	1874	1874	1874	1874	0
10	20240105	202800	35148957	1874	1874	1874	1874	0
11	20240105	202700	35148957	1874	1874	1874	1874	0
12	20240105	202600	35148957	1874	1874	1874	1874	0
13	20240105	202500	35148957	1874	1874	1874	1874	0
14	20240105	202400	35148957	1874	1874	1874	1874	0
15	20240105	202300	35148957	1874	1874	1874	1874	0
16	20240105	202200	35148957	1874	1874	1874	1874	0
17	20240105	202100	35148957	1874	1874	1874	1874	0
18	20240105	202000	35148957	1874	1874	1874	1874	0
19	20240105	201900	35148957	1874	1874	1874	1874	0
20	20240105	201800	35148957	1874	1874	1874	1874	0
21	20240105	201700	35148957	1874	1874	1874	1874	0
22	20240105	201600	35148957	1874	1874	1874	1874	0
23	20240105	201500	35148957	1874	1874	1874	1874	0
24	20240105	201400	35148957	1874	1874	1874	1874	0
25	20240105	201300	35148957	1874	1874	1874	1874	0
26	20240105	201200	35148957	1874	1874	1874	1874	0
27	20240105	201100	35148957	1874	1874	1874	1874	0
28	20240105	201000	35148957	1874	1874	1874	1874	0
29	20240105	200900	35148957	1874	1874	1874	1874	0
30	20240105	200800	35148957	1874	1874	1874	1874	0
31	20240105	200700	35148957	1874	1874	1874	1874	0
32	20240105	200600	35148957	1874	1874	1874	1874	1541
33	20240105	200500	35148957	1874	1874	1874	1874	0
34	20240105	200400	35148957	1874	1874	1874	1874	0
35	20240105	200300	35148957	1874	1874	1874	1874	0
36	20240105	200200	35148957	1874	1874	1874	1874	0
37	20240105	200100	35148957	1874	1874	1874	1874	0
38	20240105	200000	35148957	1874	1874	1874	1874	0
39	20240105	195900	35148957	1874	1874	1874	1874	0
40	20240105	195800	35148957	1874	1874	1874	1874	0
41	20240105	195700	35148957	1874	1874	1874	1874	0
42	20240105	195600	35148957	1874	1874	1874	1874	0
43	20240105	195500	35148957	1874	1874	1874	1874	0
44	20240105	195400	35148957	1874	1874	1874	1874	0
45	20240105	195300	35148957	1874	1874	1874	1874	0
46	20240105	195200	35148957	1874	1874	1874	1874	0
47	20240105	195100	35148957	1874	1874	1874	1874	0
48	20240105	195000	35148957	1874	1874	1874	1874	0
49	20240105	194900	35148957	1874	1874	1874	1874	0
50	20240105	194800	35148957	1874	1874	1874	1874	0
51	20240105	194700	35148957	1874	1874	1874	1874	0
52	20240105	194600	35148957	1874	1874	1874	1874	0
53	20240105	194500	35148957	1874	1874	1874	1874	0
54	20240105	194400	35148957	1874	1874	1874	1874	0
55	20240105	194300	35148957	1874	1874	1874	1874	0
56	20240105	194200	35148957	1874	1874	1874	1874	0
57	20240105	194100	35148957	1874	1874	1874	1874	0
58	20240105	194000	35148957	1874	1874	1874	1874	0
59	20240105	193900	35148957	1874	1874	1874	1874	0
60	20240105	193800	35148957	1874	1874	1874	1874	0
61	20240105	193700	35148957	1874	1874	1874	1874	0
62	20240105	193600	35148957	1874	1874	1874	1874	1541
63	20240105	193500	35148957	1874	1874	1874	1874	0
64	20240105	193400	35148957	1874	1874	1874	1874	0
65	20240105	193300	35148957	1874	1874	1874	1874	0
66	20240105	193200	35148957	1874	1874	1874	1874	0
67	20240105	193100	35148957	1874	1874	1874	1874	0
68	20240105	193000	35148957	1874	1874	1874	1874	0
69	20240105	192900	35148957	1874	1874	1874	1874	0
70	20240105	192800	35148957	1874	1874	1874	1874	0
71	20240105	192700	35148957	1874	1874	1874	1874	0
72	20240105	192600	35148957	1874	1874	1874	1874	0
73	20240105	192500	35148957	1874	1874	1874	1874	0
74	20240105	192400	35148957	1874	1874	1874	1874	0
75	20240105	192300	35148957	1874	1874	1874	1874	0
76	20240105	192200	35148957	1874	1874	1874	1874	0
77	20240105	192100	35148957	1874	1874	1874	1874	0
78	20240105	192000	35148957	1874	1874	1874	1874	0
79	20240105	191900	35148957	1874	1874	1874	1874	0
80	20240105	191800	35148957	1874	1874	1874	1874	0
81	20240105	191700	35148957	1874	1874	1874	1874	0
82	20240105	191600	35148957	1874	1874	1874	1874	0
83	20240105	191500	35148957	1874	1874	1874	1874	0
84	20240105	191400	35148957	1874	1874	1874	1874	0
85	20240105	191300	35148957	1874	1874	1874	1874	0
86	20240105	191200	35148957	1874	1874	1874	1874	0
87	20240105	191100	35148957	1874	1874	1874	1874	0
88	20240105	191000	35148957	1874	1874	1874	1874	0
89	20240105	190900	35148957	1874	1874	1874	1874	0
90	20240105	190800	35148957	1874	1874	1874	1874	0
91	20240105	190700	35148957	1874	1874	1874	1874	0
92	20240105	190600	35148957	1874	1874	1874	1874	1541
93	20240105	190500	35148957	1874	1874	1874	1874	0
94	20240105	190400	35148957	1874	1874	1874	1874	0
95	20240105	190300	35148957	1874	1874	1874	1874	0
96	20240105	190200	35148957	1874	1874	1874	1874	0
97	20240105	190100	35148957	1874	1874	1874	1874	0
98	20240105	190000	35148957	1874	1874	1874	1874	0
99	20240105	185900	35148957	1874	1874	1874	1874	0
100	20240105	185800	35148957	1874	1874	1874	1874	0
101	20240105	185700	35148957	1874	1874	1874	1874	0
102	20240105	185600	35148957	1874	1874	1874	1874	0
103	20240105	185500	35148957	1874	1874	1874	1874	0
104	20240105	185400	35148957	1874	1874	1874	1874	0
105	20240105	185300	35148957	1874	1874	1874	1874	0
106	20240105	185200	35148957	1874	1874	1874	1874	0
107	20240105	185100	35148957	1874	1874	1874	1874	0
108	20240105	185000	35148957	1874	1874	1874	1874	0
109	20240105	184900	35148957	1874	1874	1874	1874	0
110	20240105	184800	35148957	1874	1874	1874	1874	0
111	20240105	184700	35148957	1874	1874	1874	1874	0
112	20240105	184600	35148957	1874	1874	1874	1874	0
113	20240105	184500	35148957	1874	1874	1874	1874	0
114	20240105	184400	35148957	1874	1874	1874	1874	0
115	20240105	184300	35148957	1874	1874	1874	1874	0
116	20240105	184200	35148957	1874	1874	1874	1874	0
117	20240105	184100	35148957	1874	1874	1874	1874	0
118	20240105	184000	35148957	1874	1874	1874	1874	0
119	20240105	183900	35148957	1874	1874	1874	1874	0
120	20240105	183800	35148957	1874	1874	1874	1874	0
121	20240105	183700	35148957	1874	1874	1874	1874	0
122	20240105	183600	35148957	1874	1874	1874	1874	1541
123	20240105	183500	35148957	1874	1874	1874	1874	0
124	20240105	183400	35148957	1874	1874	1874	1874	0
125	20240105	183300	35148957	1874	1874	1874	1874	0
126	20240105	183200	35148957	1874	1874	1874	1874	0
127	20240105	183100	35148957	1874	1874	1874	1874	0
128	20240105	183000	35148957	1874	1874	1874	1874	0
129	20240105	182900	35148957	1874	1874	1874	1874	0
130	20240105	182800	35148957	1874	1874	1874	1874	0
131	20240105	182700	35148957	1874	1874	1874	1874	0
132	20240105	182600	35148957	1874	1874	1874	1874	0
133	20240105	182500	35148957	1874	1874	1874	1874	0
134	20240105	182400	35148957	1874	1874	1874	1874	0
135	20240105	182300	35148957	1874	1874	1874	1874	0
136	20240105	182200	35148957	1874	1874	1874	1874	0
137	20240105	182100	35148957	1874	1874	1874	1874	0
138	20240105	182000	35148957	1874	1874	1874	1874	0
139	20240105	181900	35148957	1874	1874	1874	1874	0
140	20240105	181800	35148957	1874	1874	1874	1874	0
141	20240105	181700	35148957	1874	1874	1874	1874	0
142	20240105	181600	35148957	1874	1874	1874	1874	0
143	20240105	181500	35148957	1874	1874	1874	1874	0
144	20240105	181400	35148957	1874	1874	1874	1874	0
145	20240105	181300	35148957	1874	1874	1874	1874	0
146	20240105	181200	35148957	1874	1874	1874	1874	0
147	20240105	181100	35148957	1874	1874	1874	1874	0
148	20240105	181000	35148957	1874	1874	1874	1874	0
149	20240105	180900	35148957	1874	1874	1874	1874	0
150	20240105	180800	35148957	1874	1874	1874	1874	0
151	20240105	180700	35148957	1874	1874	1874	1874	0
152	20240105	180600	35148957	1874	1874	1874	1874	1541
153	20240105	180500	35148957	1874	1874	1874	1874	0
154	20240105	180400	35148957	1874	1874	1874	1874	0
155	20240105	180300	35148957	1874	1874	1874	1874	0
156	20240105	180200	35148957	1874	1874	1874	1874	0
157	20240105	180100	35148957	1874	1874	1874	1874	0
158	20240105	180000	35148957	1874	1874	1874	1874	0
159	20240105	175900	35148957	1874	1874	1874	1874	0
160	20240105	175800	35148957	1874	1874	1874	1874	0
161	20240105	175700	35148957	1874	1874	1874	1874	0
162	20240105	175600	35148957	1874	1874	1874	1874	0
163	20240105	175500	35148957	1874	1874	1874	1874	0
164	20240105	175400	35148957	1874	1874	1874	1874	0
165	20240105	175300	35148957	1874	1874	1874	1874	0
166	20240105	175200	35148957	1874	1874	1874	1874	0
167	20240105	175100	35148957	1874	1874	1874	1874	0
168	20240105	175000	35148957	1874	1874	1874	1874	0
169	20240105	174900	35148957	1874	1874	1874	1874	0
170	20240105	174800	35148957	1874	1874	1874	1874	0
171	20240105	174700	35148957	1874	1874	1874	1874	0
172	20240105	174600	35148957	1874	1874	1874	1874	0
173	20240105	174500	35148957	1874	1874	1874	1874	0
174	20240105	174400	35148957	1874	1874	1874	1874	0
175	20240105	174300	35148957	1874	1874	1874	1874	0
176	20240105	174200	35148957	1874	1874	1874	1874	0
177	20240105	174100	35148957	1874	1874	1874	1874	0
178	20240105	174000	35148957	1874	1874	1874	1874	0
179	20240105	173900	35148957	1874	1874	1874	1874	0
180	20240105	173800	35148957	1874	1874	1874	1874	0
181	20240105	173700	35148957	1874	1874	1874	1874	0
182	20240105	173600	35148957	1874	1874	1874	1874	1541
183	20240105	173500	35148957	1874	1874	1874	1874	0
184	20240105	173400	35148957	1874	1874	1874	1874	0
185	20240105	173300	35148957	1874	1874	1874	1874	0
186	20240105	173200	35148957	1874	1874	1874	1874	0
187	20240105	173100	35148957	1874	1874	1874	1874	0
188	20240105	173000	35148957	1874	1874	1874	1874	0
189	20240105	172900	35148957	1874	1874	1874	1874	0
190	20240105	172800	35148957	1874	1874	1874	1874	0
191	20240105	172700	35148957	1874	1874	1874	1874	0
192	20240105	172600	35148957	1874	1874	1874	1874	0
193	20240105	172500	35148957	1874	1874	1874	1874	0
194	20240105	172400	35148957	1874	1874	1874	1874	0
195	20240105	172300	35148957	1874	1874	1874	1874	0
196	20240105	172200	35148957	1874	1874	1874	1874	0
197	20240105	172100	35148957	1874	1874	1874	1874	0
198	20240105	172000	35148957	1874	1874	1874	1874	0
199	20240105	171900	35148957	1874	1874	1874	1874	0
200	20240105	171800	35148957	1874	1874	1874	1874	0
201	20240105	171700	35148957	1874	1874	1874	1874	0
202	20240105	171600	35148957	1874	1874	1874	1874	0
203	20240105	171500	35148957	1874	1874	1874	1874	0
204	20240105	171400	35148957	1874	1874	1874	1874	0
205	20240105	171300	35148957	1874	1874	1874	1874	0
206	20240105	171200	35148957	1874	1874	1874	1874	0
207	20240105	171100	35148957	1874	1874	1874	1874	0
208	20240105	171000	35148957	1874	1874	1874	1874	0
209	20240105	170900	35148957	1874	1874	1874	1874	0
210	20240105	170800	35148957	1874	1874	1874	1874	0
211	20240105	170700	35148957	1874	1874	1874	1874	0
212	20240105	170600	35148957	1874	1874	1874	1874	1541
213	20240105	170500	35148957	1874	1874	1874	1874	0
214	20240105	170400	35148957	1874	1874	1874	1874	0
215	20240105	170300	35148957	1874	1874	1874	1874	0
216	20240105	170200	35148957	1874	1874	1874	1874	0
217	20240105	170100	35148957	1874	1874	1874	1874	0
218	20240105	170000	35148957	1874	1874	1874	1874	0
219	20240105	165900	35148957	1874	1874	1874	1874	0
220	20240105	165800	35148957	1874	1874	1874	1874	0
221	20240105	165700	35148957	1874	1874	1874	1874	0
222	20240105	165600	35148957	1874	1874	1874	1874	0
223	20240105	165500	35148957	1874	1874	1874	1874	0
224	20240105	165400	35148957	1874	1874	1874	1874	0
225	20240105	165300	35148957	1874	1874	1874	1874	0
226	20240105	165200	35148957	1874	1874	1874	1874	0
227	20240105	165100	35148957	1874	1874	1874	1874	0
228	20240105	165000	35148957	1874	1874	1874	1874	0
229	20240105	164900	35148957	1874	1874	1874	1874	0
230	20240105	164800	35148957	1874	1874	1874	1874	0
231	20240105	164700	35148957	1874	1874	1874	1874	0
232	20240105	164600	35148957	1874	1874	1874	1874	0
233	20240105	164500	35148957	1874	1874	1874	1874	0
234	20240105	164400	35148957	1874	1874	1874	1874	0
235	20240105	164300	35148957	1874	1874	1874	1874	0
236	20240105	164200	35148957	1874	1874	1874	1874	0
237	20240105	164100	35148957	1874	1874	1874	1874	0
238	20240105	164000	35148957	1874	1874	1874	1874	0
239	20240105	163900	35148957	1874	1874	1874	1874	0
240	20240105	163800	35148957	1874	1874	1874	1874	0
241	20240105	163700	35148957	1874	1874	1874	1874	0
242	20240105	163600	35148957	1874	1874	1874	1874	1541
243	20240105	163500	35148957	1874	1874	1874	1874	0
244	20240105	163400	35148957	1874	1874	1874	1874	0
245	20240105	163300	35148957	1874	1874	1874	1874	0
246	20240105	163200	35148957	1874	1874	1874	1874	0
247	20240105	163100	35148957	1874	1874	1874	1874	0
248	20240105	163000	35148957	1874	1874	1874	1874	0
249	20240105	162900	35148957	1874	1874	1874	1874	0
250	20240105	162800	35148957	1874	1874	1874	1874	0
251	20240105	162700	35148957	1874	1874	1874	1874	0
252	20240105	162600	35148957	1874	1874	1874	1874	0
253	20240105	162500	35148957	1874	1874	1874	1874	0
254	20240105	162400	35148957	1874	1874	1874	1874	0
255	20240105	162300	35148957	1874	1874	1874	1874	0
256	20240105	162200	35148957	1874	1874	1874	1874	0
257	20240105	162100	35148957	1874	1874	1874	1874	0
258	20240105	162000	35148957	1874	1874	1874	1874	0
259	20240105	161900	35148957	1874	1874	1874	1874	0
260	20240105	161800	35148957	1874	1874	1874	1874	0
261	20240105	161700	35148957	1874	1874	1874	1874	0
262	20240105	161600	35148957	1874	1874	1874	1874	0
263	20240105	161500	35148957	1874	1874	1874	1874	0
264	20240105	161400	35148957	1874	1874	1874	1874	0
265	20240105	161300	35148957	1874	1874	1874	1874	0
266	20240105	161200	35148957	1874	1874	1874	1874	0
267	20240105	161100	35148957	1874	1874	1874	1874	0
268	20240105	161000	35148957	1874	1874	1874	1874	0
269	20240105	160900	35148957	1874	1874	1874	1874	0
270	20240105	160800	35148957	1874	1874	1874	1874	0
271	20240105	160700	35148957	1874	1874	1874	1874	0
272	20240105	160600	35148957	1874	1874	1874	1874	1541
273	20240105	160500	35148957	1874	1874	1874	1874	0
274	20240105	160400	35148957	1874	1874	1874	1874	0
275	20240105	160300	35148957	1874	1874	1874	1874	0
276	20240105	160200	35148957	1874	1874	1874	1874	0
277	20240105	160100	35148957	1874	1874	1874	1874	0
278	20240105	160000	35148957	1874	1874	1874	1874	0
279	20240105	155900	35148957	1874	1874	1874	1874	0
280	20240105	155800	35148957	1874	1874	1874	1874	0
281	20240105	155700	35148957	1874	1874	1874	1874	0
282	20240105	155600	35148957	1874	1874	1874	1874	0
283	20240105	155500	35148957	1874	1874	1874	1874	0
284	20240105	155400	35148957	1874	1874	1874	1874	0
285	20240105	155300	35148957	1874	1874	1874	1874	0
286	20240105	155200	35148957	1874	1874	1874	1874	0
287	20240105	155100	35148957	1874	1874	1874	1874	0
288	20240105	155000	35148957	1874	1874	1874	1874	0
289	20240105	154900	35148957	1874	1874	1874	1874	0
290	20240105	154800	35148957	1874	1874	1874	1874	0
291	20240105	154700	35148957	1874	1874	1874	1874	0
292	20240105	154600	35148957	1874	1874	1874	1874	0
293	20240105	154500	35148957	1874	1874	1874	1874	0
294	20240105	154400	35148957	1874	1874	1874	1874	0
295	20240105	154300	35148957	1874	1874	1874	1874	0
296	20240105	154200	35148957	1874	1874	1874	1874	0
297	20240105	154100	35148957	1874	1874	1874	1874	0
298	20240105	154000	35148957	1874	1874	1874	1874	0
299	20240105	153900	35148957	1874	1874	1874	1874	0
300	20240105	153800	35148957	1874	1874	1874	1874	0
301	20240105	153700	35148957	1874	1874	1874	1874	0
302	20240105	153600	35148957	1874	1874	1874	1874	1541
303	20240105	153500	35148957	1874	1874	1874	1874	0
304	20240105	153400	35148957	1874	1874	1874	1874	0
305	20240105	153300	35148957	1874	1874	1874	1874	0
306	20240105	153200	35148957	1874	1874	1874	1874	0
307	20240105	153100	35148957	1874	1874	1874	1874	0
308	20240105	153000	35148957	1874	1874	1874	1874	1541
309	20240105	152900	32261123	1877	1877	1877	1877	0
310	20240105	152800	32261123	1877	1877	1877	1877	0
311	20240105	152700	32261123	1877	1877	1877	1877	0
312	20240105	152600	32261123	1877	1877	1877	1877	0
313	20240105	152500	32261123	1877	1877	1877	1877	0
314	20240105	152400	32261123	1877	1877	1877	1877	0
315	20240105	152300	32261123	1877	1877	1877	1877	0
316	20240105	152200	32261123	1877	1877	1877	1877	0
317	20240105	152100	32261123	1877	1877	1877	1877	0
318	20240105	152000	32261123	1877	1877	1877	1877	0
319	20240105	151900	32261123	1877	1877	1877	1877	2
320	20240105	151800	32257369	1875	1875	1875	1875	0
321	20240105	151700	32257369	1875	1875	1875	1875	0
322	20240105	151600	32257369	1875	1875	1875	1875	11
323	20240105	151500	32236744	1877	1877	1877	1877	0
324	20240105	151400	32236744	1877	1876	1877	1876	142
325	20240105	151300	31970247	1875	1875	1875	1875	0
326	20240105	151200	31970247	1875	1875	1875	1875	0
327	20240105	151100	31970247	1875	1875	1875	1875	0
328	20240105	151000	31970247	1875	1875	1875	1875	0
329	20240105	150900	31970247	1875	1875	1875	1875	1
330	20240105	150800	31968372	1875	1875	1875	1875	0
331	20240105	150700	31968372	1875	1875	1875	1875	1
332	20240105	150600	31966497	1875	1875	1875	1875	0
333	20240105	150500	31966497	1875	1875	1875	1875	0
334	20240105	150400	31966497	1875	1875	1875	1875	2
335	20240105	150300	31962747	1875	1875	1875	1875	0
336	20240105	150200	31962747	1875	1875	1875	1875	0
337	20240105	150100	31962747	1875	1875	1875	1875	0
338	20240105	150000	31962747	1875	1875	1875	1875	7
339	20240105	145900	31949622	1874	1874	1874	1874	0
340	20240105	145800	31949622	1874	1874	1874	1874	8
341	20240105	145700	31934630	1874	1874	1874	1874	0
342	20240105	145600	31934630	1874	1874	1874	1874	0
343	20240105	145500	31934630	1874	1874	1874	1874	0
344	20240105	145400	31934630	1874	1874	1874	1874	0
345	20240105	145300	31934630	1874	1874	1874	1874	6
346	20240105	145200	31923386	1874	1874	1874	1874	0
347	20240105	145100	31923386	1874	1874	1874	1874	0
348	20240105	145000	31923386	1874	1874	1874	1874	0
349	20240105	144900	31923386	1874	1874	1874	1874	0
350	20240105	144800	31923386	1874	1874	1874	1874	8
351	20240105	144700	31908394	1874	1874	1874	1874	0
352	20240105	144600	31908394	1874	1874	1874	1874	0
353	20240105	144500	31908394	1874	1874	1874	1874	6
354	20240105	144400	31897150	1874	1874	1874	1874	2
355	20240105	144300	31893402	1874	1874	1874	1874	0
356	20240105	144200	31893402	1874	1874	1874	1874	0
357	20240105	144100	31893402	1874	1874	1874	1874	2
358	20240105	144000	31889654	1874	1874	1874	1874	0
359	20240105	143900	31889654	1874	1874	1874	1874	0
360	20240105	143800	31889654	1874	1874	1874	1874	6
361	20240105	143700	31878410	1874	1874	1874	1874	2
362	20240105	143600	31874662	1874	1874	1874	1874	7
363	20240105	143500	31861544	1874	1874	1874	1874	0
364	20240105	143400	31861544	1874	1874	1874	1874	2
365	20240105	143300	31857796	1874	1874	1874	1874	0
366	20240105	143200	31857796	1874	1874	1874	1874	0
367	20240105	143100	31857796	1874	1874	1874	1874	2
368	20240105	143000	31854048	1874	1874	1874	1874	2
369	20240105	142900	31850300	1874	1874	1874	1874	2
370	20240105	142800	31846552	1874	1875	1875	1874	46
371	20240105	142700	31760304	1874	1874	1874	1874	0
372	20240105	142600	31760304	1874	1874	1874	1874	2
373	20240105	142500	31756556	1874	1874	1874	1874	2
374	20240105	142400	31752808	1874	1874	1874	1874	2
375	20240105	142300	31749060	1874	1875	1875	1874	86
376	20240105	142200	31587812	1875	1875	1875	1875	2
377	20240105	142100	31584062	1875	1875	1875	1875	7
378	20240105	142000	31570937	1875	1875	1875	1875	0
379	20240105	141900	31570937	1875	1875	1875	1875	2
380	20240105	141800	31567187	1875	1875	1875	1875	0
381	20240105	141700	31567187	1875	1875	1875	1875	0
382	20240105	141600	31567187	1875	1875	1875	1875	9
383	20240105	141500	31550312	1875	1875	1875	1875	0
384	20240105	141400	31550312	1875	1875	1875	1875	0
385	20240105	141300	31550312	1875	1875	1875	1875	2
386	20240105	141200	31546562	1875	1875	1875	1875	2
387	20240105	141100	31542812	1875	1875	1875	1875	14
388	20240105	141000	31516562	1876	1876	1876	1876	60
389	20240105	140900	31404002	1875	1875	1875	1875	0
390	20240105	140800	31404002	1875	1875	1875	1875	0
391	20240105	140700	31404002	1875	1875	1875	1875	2
392	20240105	140600	31400252	1875	1875	1875	1875	2
393	20240105	140500	31396502	1875	1875	1875	1875	10
394	20240105	140400	31377752	1876	1876	1876	1876	28
395	20240105	140300	31325224	1876	1876	1876	1876	2
396	20240105	140200	31321472	1876	1876	1876	1876	9
397	20240105	140100	31304588	1877	1877	1877	1876	202
398	20240105	140000	30925436	1876	1876	1876	1876	0
399	20240105	135900	30925436	1876	1876	1876	1876	0
400	20240105	135800	30925436	1876	1875	1876	1875	4
401	20240105	135700	30917933	1875	1875	1875	1875	2
402	20240105	135600	30914183	1876	1876	1876	1876	6
403	20240105	135500	30902927	1876	1876	1876	1876	22
404	20240105	135400	30861655	1876	1876	1876	1876	0
405	20240105	135300	30861655	1876	1876	1876	1876	8
406	20240105	135200	30846647	1876	1876	1876	1876	0
407	20240105	135100	30846647	1876	1876	1876	1876	0
408	20240105	135000	30846647	1876	1876	1876	1876	2
409	20240105	134900	30842895	1876	1876	1876	1876	0
410	20240105	134800	30842895	1876	1876	1876	1876	0
411	20240105	134700	30842895	1876	1876	1876	1876	0
412	20240105	134600	30842895	1876	1876	1876	1876	8
413	20240105	134500	30827887	1876	1876	1876	1876	0
414	20240105	134400	30827887	1876	1876	1876	1876	0
415	20240105	134300	30827887	1876	1876	1876	1876	8
416	20240105	134200	30812879	1876	1876	1876	1876	0
417	20240105	134100	30812879	1876	1876	1876	1876	0
418	20240105	134000	30812879	1876	1876	1876	1876	2
419	20240105	133900	30809127	1876	1876	1876	1876	0
420	20240105	133800	30809127	1876	1876	1876	1876	0
421	20240105	133700	30809127	1876	1877	1877	1876	10
422	20240105	133600	30790359	1877	1877	1877	1877	9
423	20240105	133500	30773466	1877	1877	1877	1877	2
424	20240105	133400	30769712	1877	1877	1877	1877	16
425	20240105	133300	30739680	1877	1877	1877	1877	0
426	20240105	133200	30739680	1877	1877	1877	1877	2
427	20240105	133100	30735926	1877	1877	1877	1877	0
428	20240105	133000	30735926	1877	1877	1877	1877	0
429	20240105	132900	30735926	1877	1876	1877	1876	9
430	20240105	132800	30719035	1876	1876	1876	1876	0
431	20240105	132700	30719035	1876	1876	1876	1876	0
432	20240105	132600	30719035	1876	1876	1876	1876	2
433	20240105	132500	30715283	1876	1876	1876	1876	2
434	20240105	132400	30711531	1876	1876	1876	1876	2
435	20240105	132300	30707779	1876	1876	1876	1876	32
436	20240105	132200	30647747	1876	1876	1876	1876	9
437	20240105	132100	30630863	1876	1876	1876	1876	0
438	20240105	132000	30630863	1876	1876	1876	1876	1
439	20240105	131900	30628987	1876	1876	1876	1876	12
440	20240105	131800	30606475	1876	1876	1876	1876	0
441	20240105	131700	30606475	1876	1876	1876	1876	0
442	20240105	131600	30606475	1876	1876	1876	1876	2
443	20240105	131500	30602723	1876	1876	1876	1876	0
444	20240105	131400	30602723	1876	1876	1876	1876	0
445	20240105	131300	30602723	1876	1876	1876	1876	2
446	20240105	131200	30598971	1876	1876	1876	1876	0
447	20240105	131100	30598971	1876	1876	1876	1876	0
448	20240105	131000	30598971	1876	1876	1876	1876	0
449	20240105	130900	30598971	1876	1876	1876	1876	0
450	20240105	130800	30598971	1876	1876	1876	1876	0
451	20240105	130700	30598971	1876	1876	1876	1876	0
452	20240105	130600	30598971	1876	1876	1876	1876	0
453	20240105	130500	30598971	1876	1876	1876	1876	0
454	20240105	130400	30598971	1876	1876	1876	1876	0
455	20240105	130300	30598971	1876	1876	1876	1876	0
456	20240105	130200	30598971	1876	1876	1876	1876	0
457	20240105	130100	30598971	1876	1876	1876	1876	0
458	20240105	130000	30598971	1876	1876	1876	1876	0
459	20240105	125900	30598971	1876	1876	1876	1876	0
460	20240105	125800	30598971	1876	1876	1876	1876	0
461	20240105	125700	30598971	1876	1876	1876	1876	0
462	20240105	125600	30598971	1876	1876	1876	1876	0
463	20240105	125500	30598971	1876	1876	1876	1876	0
464	20240105	125400	30598971	1876	1876	1876	1876	0
465	20240105	125300	30598971	1876	1876	1876	1876	0
466	20240105	125200	30598971	1876	1876	1876	1876	0
467	20240105	125100	30598971	1876	1876	1876	1876	0
468	20240105	125000	30598971	1876	1876	1876	1876	0
469	20240105	124900	30598971	1876	1876	1876	1876	0
470	20240105	124800	30598971	1876	1876	1876	1876	0
471	20240105	124700	30598971	1876	1876	1876	1876	0
472	20240105	124600	30598971	1876	1876	1876	1876	0
473	20240105	124500	30598971	1876	1876	1876	1876	0
474	20240105	124400	30598971	1876	1876	1876	1876	0
475	20240105	124300	30598971	1876	1876	1876	1876	489
476	20240105	124200	29681607	1875	1875	1875	1875	0
477	20240105	124100	29681607	1875	1876	1876	1875	75
478	20240105	124000	29540957	1876	1876	1876	1876	0
479	20240105	123900	29540957	1876	1876	1876	1876	0
480	20240105	123800	29540957	1876	1876	1876	1876	498
481	20240105	123700	28606709	1875	1875	1875	1875	2
482	20240105	123600	28602959	1876	1876	1876	1876	0
483	20240105	123500	28602959	1876	1876	1876	1876	110
484	20240105	123400	28396599	1876	1876	1876	1876	0
485	20240105	123300	28396599	1876	1876	1876	1876	0
486	20240105	123200	28396599	1876	1876	1876	1876	0
487	20240105	123100	28396599	1876	1876	1876	1876	0
488	20240105	123000	28396599	1876	1876	1876	1876	455
489	20240105	122900	27543019	1876	1876	1876	1876	0
490	20240105	122800	27543019	1876	1876	1876	1876	0
491	20240105	122700	27543019	1876	1876	1876	1876	0
492	20240105	122600	27543019	1876	1876	1876	1876	0
493	20240105	122500	27543019	1876	1876	1876	1876	0
494	20240105	122400	27543019	1876	1876	1876	1876	0
495	20240105	122300	27543019	1876	1876	1876	1876	0
496	20240105	122200	27543019	1876	1876	1876	1876	0
497	20240105	122100	27543019	1876	1876	1876	1876	0
498	20240105	122000	27543019	1876	1876	1876	1876	100
499	20240105	121900	27355419	1876	1876	1876	1876	0
500	20240105	121800	27355419	1876	1876	1876	1876	0
501	20240105	121700	27355419	1876	1876	1876	1876	0
502	20240105	121600	27355419	1876	1876	1876	1876	0
503	20240105	121500	27355419	1876	1876	1876	1876	0
504	20240105	121400	27355419	1876	1876	1876	1876	0
505	20240105	121300	27355419	1876	1876	1876	1876	0
506	20240105	121200	27355419	1876	1876	1876	1876	0
507	20240105	121100	27355419	1876	1876	1876	1876	0
508	20240105	121000	27355419	1876	1876	1876	1876	0
509	20240105	120900	27355419	1876	1876	1876	1876	0
510	20240105	120800	27355419	1876	1876	1876	1876	0
511	20240105	120700	27355419	1876	1876	1876	1876	0
512	20240105	120600	27355419	1876	1876	1876	1876	0
513	20240105	120500	27355419	1876	1876	1876	1876	107
514	20240105	120400	27154687	1881	1881	1881	1881	0
515	20240105	120300	27154687	1881	1881	1881	1881	0
516	20240105	120200	27154687	1881	1881	1881	1881	0
517	20240105	120100	27154687	1881	1881	1881	1881	0
518	20240105	120000	27154687	1881	1881	1881	1881	0
519	20240105	115900	27154687	1881	1881	1881	1881	0
520	20240105	115800	27154687	1881	1881	1881	1881	0
521	20240105	115700	27154687	1881	1881	1881	1881	0
522	20240105	115600	27154687	1881	1881	1881	1881	0
523	20240105	115500	27154687	1881	1881	1881	1881	0
524	20240105	115400	27154687	1881	1881	1881	1881	1
525	20240105	115300	27152806	1881	1881	1881	1881	0
526	20240105	115200	27152806	1881	1881	1881	1881	0
527	20240105	115100	27152806	1881	1881	1881	1881	0
528	20240105	115000	27152806	1881	1881	1881	1881	0
529	20240105	114900	27152806	1881	1881	1881	1881	0
530	20240105	114800	27152806	1881	1881	1881	1881	2
531	20240105	114700	27149044	1881	1881	1881	1881	0
532	20240105	114600	27149044	1881	1881	1881	1881	0
533	20240105	114500	27149044	1881	1881	1881	1881	6
534	20240105	114400	27137758	1875	1875	1875	1875	0
535	20240105	114300	27137758	1875	1875	1875	1875	0
536	20240105	114200	27137758	1875	1875	1875	1875	10
537	20240105	114100	27119008	1882	1882	1882	1882	0
538	20240105	114000	27119008	1882	1882	1882	1882	0
539	20240105	113900	27119008	1882	1876	1882	1876	255
540	20240105	113800	26639664	1875	1875	1875	1875	7
541	20240105	113700	26626539	1875	1875	1875	1875	0
542	20240105	113600	26626539	1875	1875	1875	1875	0
543	20240105	113500	26626539	1875	1875	1875	1875	0
544	20240105	113400	26626539	1875	1877	1877	1875	676
545	20240105	113300	25358357	1877	1877	1877	1877	0
546	20240105	113200	25358357	1877	1878	1878	1877	100
547	20240105	113100	25170647	1881	1881	1881	1881	0
548	20240105	113000	25170647	1881	1881	1881	1881	0
549	20240105	112900	25170647	1881	1881	1881	1881	91
550	20240105	112800	24999476	1881	1881	1881	1881	0
551	20240105	112700	24999476	1881	1881	1881	1881	3
552	20240105	112600	24993833	1881	1881	1881	1881	0
553	20240105	112500	24993833	1881	1881	1881	1881	0
554	20240105	112400	24993833	1881	1881	1881	1881	3
555	20240105	112300	24988190	1881	1881	1881	1881	3
556	20240105	112200	24982547	1881	1881	1881	1881	2
557	20240105	112100	24978785	1881	1881	1881	1881	53
558	20240105	112000	24879092	1881	1881	1881	1881	0
559	20240105	111900	24879092	1881	1881	1881	1881	0
560	20240105	111800	24879092	1881	1881	1881	1881	3
561	20240105	111700	24873449	1881	1881	1881	1881	0
562	20240105	111600	24873449	1881	1881	1881	1881	0
563	20240105	111500	24873449	1881	1881	1881	1881	0
564	20240105	111400	24873449	1881	1881	1881	1881	0
565	20240105	111300	24873449	1881	1881	1881	1881	0
566	20240105	111200	24873449	1881	1881	1881	1881	0
567	20240105	111100	24873449	1881	1881	1881	1881	0
568	20240105	111000	24873449	1881	1881	1881	1881	0
569	20240105	110900	24873449	1881	1881	1881	1881	0
570	20240105	110800	24873449	1881	1881	1881	1881	11
571	20240105	110700	24852758	1877	1877	1877	1877	0
572	20240105	110600	24852758	1877	1877	1877	1877	0
573	20240105	110500	24852758	1877	1877	1877	1877	0
574	20240105	110400	24852758	1877	1877	1877	1877	0
575	20240105	110300	24852758	1877	1877	1877	1877	0
576	20240105	110200	24852758	1877	1877	1877	1877	0
577	20240105	110100	24852758	1877	1877	1877	1877	0
578	20240105	110000	24852758	1877	1880	1880	1877	491
579	20240105	105900	23931038	1880	1880	1880	1880	10
580	20240105	105800	23912238	1880	1880	1880	1880	0
581	20240105	105700	23912238	1880	1880	1880	1880	0
582	20240105	105600	23912238	1880	1880	1880	1880	6
583	20240105	105500	23900958	1882	1882	1882	1882	0
584	20240105	105400	23900958	1882	1882	1882	1882	0
585	20240105	105300	23900958	1882	1882	1882	1882	0
586	20240105	105200	23900958	1882	1882	1882	1882	0
587	20240105	105100	23900958	1882	1882	1882	1882	0
588	20240105	105000	23900958	1882	1882	1882	1882	0
589	20240105	104900	23900958	1882	1882	1882	1882	0
590	20240105	104800	23900958	1882	1881	1882	1881	500
591	20240105	104700	22959964	1882	1882	1882	1882	0
592	20240105	104600	22959964	1882	1882	1882	1882	1
593	20240105	104500	22958082	1880	1880	1880	1880	33
594	20240105	104400	22896042	1880	1880	1880	1880	0
595	20240105	104300	22896042	1880	1880	1880	1880	20
596	20240105	104200	22858442	1879	1879	1879	1879	13
597	20240105	104100	22834015	1880	1880	1880	1880	50
598	20240105	104000	22740015	1880	1880	1880	1880	0
599	20240105	103900	22740015	1880	1880	1880	1880	10
600	20240105	103800	22721215	1879	1879	1879	1879	0
601	20240105	103700	22721215	1879	1879	1879	1879	0
602	20240105	103600	22721215	1879	1879	1879	1879	0
603	20240105	103500	22721215	1879	1879	1879	1879	0
604	20240105	103400	22721215	1879	1879	1879	1879	0
605	20240105	103300	22721215	1879	1879	1879	1879	0
606	20240105	103200	22721215	1879	1879	1879	1879	0
607	20240105	103100	22721215	1879	1879	1879	1879	7
608	20240105	103000	22708062	1879	1879	1879	1879	10
609	20240105	102900	22689272	1879	1879	1879	1879	0
610	20240105	102800	22689272	1879	1879	1879	1879	0
611	20240105	102700	22689272	1879	1879	1879	1879	0
612	20240105	102600	22689272	1879	1879	1879	1879	7
613	20240105	102500	22676119	1879	1879	1879	1879	0
614	20240105	102400	22676119	1879	1879	1879	1879	8
615	20240105	102300	22661087	1879	1879	1879	1879	6
616	20240105	102200	22649813	1880	1880	1880	1880	1135
617	20240105	102100	20516013	1880	1880	1880	1880	0
618	20240105	102000	20516013	1880	1880	1880	1880	5
619	20240105	101900	20506613	1880	1880	1880	1880	1005
620	20240105	101800	18617213	1881	1882	1882	1881	233
621	20240105	101700	18178834	1881	1881	1881	1881	0
622	20240105	101600	18178834	1881	1881	1881	1881	0
623	20240105	101500	18178834	1881	1881	1881	1881	0
624	20240105	101400	18178834	1881	1881	1881	1881	0
625	20240105	101300	18178834	1881	1881	1881	1881	7
626	20240105	101200	18165667	1881	1881	1881	1881	0
627	20240105	101100	18165667	1881	1881	1881	1881	0
628	20240105	101000	18165667	1881	1881	1881	1881	7
629	20240105	100900	18152500	1882	1881	1882	1881	17
630	20240105	100800	18120518	1882	1882	1882	1882	0
631	20240105	100700	18120518	1882	1882	1882	1882	0
632	20240105	100600	18120518	1882	1882	1882	1882	0
633	20240105	100500	18120518	1882	1882	1882	1882	0
634	20240105	100400	18120518	1882	1882	1882	1882	0
635	20240105	100300	18120518	1882	1882	1882	1882	0
636	20240105	100200	18120518	1882	1882	1882	1882	0
637	20240105	100100	18120518	1882	1882	1882	1882	0
638	20240105	100000	18120518	1882	1882	1882	1882	0
639	20240105	095900	18120518	1882	1882	1882	1882	270
640	20240105	095800	17612378	1892	1892	1892	1892	0
641	20240105	095700	17612378	1892	1892	1892	1892	0
642	20240105	095600	17612378	1892	1892	1892	1892	1
643	20240105	095500	17610486	1894	1894	1894	1894	0
644	20240105	095400	17610486	1894	1894	1894	1894	0
645	20240105	095300	17610486	1894	1894	1894	1894	0
646	20240105	095200	17610486	1894	1894	1894	1894	0
647	20240105	095100	17610486	1894	1893	1894	1893	1745
648	20240105	095000	14305462	1894	1894	1894	1894	0
649	20240105	094900	14305462	1894	1894	1894	1894	0
650	20240105	094800	14305462	1894	1894	1894	1894	0
651	20240105	094700	14305462	1894	1890	1894	1890	3104
652	20240105	094600	8426893	1890	1890	1890	1890	23
653	20240105	094500	8383423	1890	1890	1890	1890	0
654	20240105	094400	8383423	1890	1890	1890	1890	0
655	20240105	094300	8383423	1890	1890	1890	1890	0
656	20240105	094200	8383423	1890	1890	1890	1890	0
657	20240105	094100	8383423	1890	1890	1890	1890	4
658	20240105	094000	8375863	1889	1889	1889	1889	0
659	20240105	093900	8375863	1889	1889	1889	1889	0
660	20240105	093800	8375863	1889	1889	1889	1889	333
661	20240105	093700	7746826	1889	1889	1889	1889	0
662	20240105	093600	7746826	1889	1889	1889	1889	0
663	20240105	093500	7746826	1889	1889	1889	1889	0
664	20240105	093400	7746826	1889	1889	1889	1889	0
665	20240105	093300	7746826	1889	1889	1889	1889	0
666	20240105	093200	7746826	1889	1889	1889	1889	1
667	20240105	093100	7744937	1876	1876	1876	1876	0
668	20240105	093000	7744937	1876	1876	1876	1876	0
669	20240105	092900	7744937	1876	1876	1876	1876	0
670	20240105	092800	7744937	1876	1876	1876	1876	0
671	20240105	092700	7744937	1876	1876	1876	1876	0
672	20240105	092600	7744937	1876	1878	1878	1876	488
673	20240105	092500	6829443	1880	1880	1880	1880	46
674	20240105	092400	6742963	1880	1880	1880	1880	380
675	20240105	092300	6028563	1894	1894	1894	1894	0
676	20240105	092200	6028563	1894	1894	1894	1894	0
677	20240105	092100	6028563	1894	1893	1894	1893	30
678	20240105	092000	5971751	1894	1893	1894	1893	20
679	20240105	091900	5933876	1894	1893	1894	1893	10
680	20240105	091800	5914938	1894	1894	1894	1894	10
681	20240105	091700	5895998	1894	1894	1894	1894	0
682	20240105	091600	5895998	1894	1894	1894	1894	10
683	20240105	091500	5877058	1894	1894	1894	1894	0
684	20240105	091400	5877058	1894	1894	1894	1894	10
685	20240105	091300	5858118	1894	1894	1894	1894	10
686	20240105	091200	5839178	1894	1894	1894	1894	270
687	20240105	091100	5327798	1894	1894	1894	1894	0
688	20240105	091000	5327798	1894	1893	1894	1893	2
689	20240105	090900	5324011	1894	1875	1894	1864	27
690	20240105	090800	5273355	1895	1894	1895	1894	25
691	20240105	090700	5225985	1895	1895	1895	1895	0
692	20240105	090600	5225985	1895	1892	1895	1892	131
693	20240105	090500	4978090	1895	1895	1895	1895	0
694	20240105	090400	4978090	1895	1882	1895	1882	1000
695	20240105	090300	3092557	1882	1882	1882	1882	0
696	20240105	090200	3092557	1882	1882	1882	1882	0
697	20240105	090100	3092557	1882	1853	1882	1851	624
698	20240105	090000	1933385	1850	1877	1882	1850	646