KissMeData/469880/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	213400	448428268	1905	1905	1905	1905	3534
3	20240102	213300	448428268	1905	1905	1905	1905	0
4	20240102	213200	448428268	1905	1905	1905	1905	0
5	20240102	213100	448428268	1905	1905	1905	1905	0
6	20240102	213000	448428268	1905	1905	1905	1905	0
7	20240102	212900	448428268	1905	1905	1905	1905	0
8	20240102	212800	448428268	1905	1905	1905	1905	0
9	20240102	212700	448428268	1905	1905	1905	1905	0
10	20240102	212600	448428268	1905	1905	1905	1905	0
11	20240102	212500	448428268	1905	1905	1905	1905	0
12	20240102	212400	448428268	1905	1905	1905	1905	0
13	20240102	212300	448428268	1905	1905	1905	1905	0
14	20240102	212200	448428268	1905	1905	1905	1905	0
15	20240102	212100	448428268	1905	1905	1905	1905	0
16	20240102	212000	448428268	1905	1905	1905	1905	0
17	20240102	211900	448428268	1905	1905	1905	1905	0
18	20240102	211800	448428268	1905	1905	1905	1905	0
19	20240102	211700	448428268	1905	1905	1905	1905	0
20	20240102	211600	448428268	1905	1905	1905	1905	0
21	20240102	211500	448428268	1905	1905	1905	1905	0
22	20240102	211400	448428268	1905	1905	1905	1905	0
23	20240102	211300	448428268	1905	1905	1905	1905	0
24	20240102	211200	448428268	1905	1905	1905	1905	0
25	20240102	211100	448428268	1905	1905	1905	1905	0
26	20240102	211000	448428268	1905	1905	1905	1905	0
27	20240102	210900	448428268	1905	1905	1905	1905	0
28	20240102	210800	448428268	1905	1905	1905	1905	0
29	20240102	210700	448428268	1905	1905	1905	1905	0
30	20240102	210600	448428268	1905	1905	1905	1905	0
31	20240102	210500	448428268	1905	1905	1905	1905	0
32	20240102	210400	448428268	1905	1905	1905	1905	3534
33	20240102	210300	448428268	1905	1905	1905	1905	0
34	20240102	210200	448428268	1905	1905	1905	1905	0
35	20240102	210100	448428268	1905	1905	1905	1905	0
36	20240102	210000	448428268	1905	1905	1905	1905	0
37	20240102	205900	448428268	1905	1905	1905	1905	0
38	20240102	205800	448428268	1905	1905	1905	1905	0
39	20240102	205700	448428268	1905	1905	1905	1905	0
40	20240102	205600	448428268	1905	1905	1905	1905	0
41	20240102	205500	448428268	1905	1905	1905	1905	0
42	20240102	205400	448428268	1905	1905	1905	1905	0
43	20240102	205300	448428268	1905	1905	1905	1905	0
44	20240102	205200	448428268	1905	1905	1905	1905	0
45	20240102	205100	448428268	1905	1905	1905	1905	0
46	20240102	205000	448428268	1905	1905	1905	1905	0
47	20240102	204900	448428268	1905	1905	1905	1905	0
48	20240102	204800	448428268	1905	1905	1905	1905	0
49	20240102	204700	448428268	1905	1905	1905	1905	0
50	20240102	204600	448428268	1905	1905	1905	1905	0
51	20240102	204500	448428268	1905	1905	1905	1905	0
52	20240102	204400	448428268	1905	1905	1905	1905	0
53	20240102	204300	448428268	1905	1905	1905	1905	0
54	20240102	204200	448428268	1905	1905	1905	1905	0
55	20240102	204100	448428268	1905	1905	1905	1905	0
56	20240102	204000	448428268	1905	1905	1905	1905	0
57	20240102	203900	448428268	1905	1905	1905	1905	0
58	20240102	203800	448428268	1905	1905	1905	1905	0
59	20240102	203700	448428268	1905	1905	1905	1905	0
60	20240102	203600	448428268	1905	1905	1905	1905	0
61	20240102	203500	448428268	1905	1905	1905	1905	0
62	20240102	203400	448428268	1905	1905	1905	1905	3534
63	20240102	203300	448428268	1905	1905	1905	1905	0
64	20240102	203200	448428268	1905	1905	1905	1905	0
65	20240102	203100	448428268	1905	1905	1905	1905	0
66	20240102	203000	448428268	1905	1905	1905	1905	0
67	20240102	202900	448428268	1905	1905	1905	1905	0
68	20240102	202800	448428268	1905	1905	1905	1905	0
69	20240102	202700	448428268	1905	1905	1905	1905	0
70	20240102	202600	448428268	1905	1905	1905	1905	0
71	20240102	202500	448428268	1905	1905	1905	1905	0
72	20240102	202400	448428268	1905	1905	1905	1905	0
73	20240102	202300	448428268	1905	1905	1905	1905	0
74	20240102	202200	448428268	1905	1905	1905	1905	0
75	20240102	202100	448428268	1905	1905	1905	1905	0
76	20240102	202000	448428268	1905	1905	1905	1905	0
77	20240102	201900	448428268	1905	1905	1905	1905	0
78	20240102	201800	448428268	1905	1905	1905	1905	0
79	20240102	201700	448428268	1905	1905	1905	1905	0
80	20240102	201600	448428268	1905	1905	1905	1905	0
81	20240102	201500	448428268	1905	1905	1905	1905	0
82	20240102	201400	448428268	1905	1905	1905	1905	0
83	20240102	201300	448428268	1905	1905	1905	1905	0
84	20240102	201200	448428268	1905	1905	1905	1905	0
85	20240102	201100	448428268	1905	1905	1905	1905	0
86	20240102	201000	448428268	1905	1905	1905	1905	0
87	20240102	200900	448428268	1905	1905	1905	1905	0
88	20240102	200800	448428268	1905	1905	1905	1905	0
89	20240102	200700	448428268	1905	1905	1905	1905	0
90	20240102	200600	448428268	1905	1905	1905	1905	0
91	20240102	200500	448428268	1905	1905	1905	1905	0
92	20240102	200400	448428268	1905	1905	1905	1905	3534
93	20240102	200300	448428268	1905	1905	1905	1905	0
94	20240102	200200	448428268	1905	1905	1905	1905	0
95	20240102	200100	448428268	1905	1905	1905	1905	0
96	20240102	200000	448428268	1905	1905	1905	1905	0
97	20240102	195900	448428268	1905	1905	1905	1905	0
98	20240102	195800	448428268	1905	1905	1905	1905	0
99	20240102	195700	448428268	1905	1905	1905	1905	0
100	20240102	195600	448428268	1905	1905	1905	1905	0
101	20240102	195500	448428268	1905	1905	1905	1905	0
102	20240102	195400	448428268	1905	1905	1905	1905	0
103	20240102	195300	448428268	1905	1905	1905	1905	0
104	20240102	195200	448428268	1905	1905	1905	1905	0
105	20240102	195100	448428268	1905	1905	1905	1905	0
106	20240102	195000	448428268	1905	1905	1905	1905	0
107	20240102	194900	448428268	1905	1905	1905	1905	0
108	20240102	194800	448428268	1905	1905	1905	1905	0
109	20240102	194700	448428268	1905	1905	1905	1905	0
110	20240102	194600	448428268	1905	1905	1905	1905	0
111	20240102	194500	448428268	1905	1905	1905	1905	0
112	20240102	194400	448428268	1905	1905	1905	1905	0
113	20240102	194300	448428268	1905	1905	1905	1905	0
114	20240102	194200	448428268	1905	1905	1905	1905	0
115	20240102	194100	448428268	1905	1905	1905	1905	0
116	20240102	194000	448428268	1905	1905	1905	1905	0
117	20240102	193900	448428268	1905	1905	1905	1905	0
118	20240102	193800	448428268	1905	1905	1905	1905	0
119	20240102	193700	448428268	1905	1905	1905	1905	0
120	20240102	193600	448428268	1905	1905	1905	1905	0
121	20240102	193500	448428268	1905	1905	1905	1905	0
122	20240102	193400	448428268	1905	1905	1905	1905	3534
123	20240102	193300	448428268	1905	1905	1905	1905	0
124	20240102	193200	448428268	1905	1905	1905	1905	0
125	20240102	193100	448428268	1905	1905	1905	1905	0
126	20240102	193000	448428268	1905	1905	1905	1905	0
127	20240102	192900	448428268	1905	1905	1905	1905	0
128	20240102	192800	448428268	1905	1905	1905	1905	0
129	20240102	192700	448428268	1905	1905	1905	1905	0
130	20240102	192600	448428268	1905	1905	1905	1905	0
131	20240102	192500	448428268	1905	1905	1905	1905	0
132	20240102	192400	448428268	1905	1905	1905	1905	0
133	20240102	192300	448428268	1905	1905	1905	1905	0
134	20240102	192200	448428268	1905	1905	1905	1905	0
135	20240102	192100	448428268	1905	1905	1905	1905	0
136	20240102	192000	448428268	1905	1905	1905	1905	0
137	20240102	191900	448428268	1905	1905	1905	1905	0
138	20240102	191800	448428268	1905	1905	1905	1905	0
139	20240102	191700	448428268	1905	1905	1905	1905	0
140	20240102	191600	448428268	1905	1905	1905	1905	0
141	20240102	191500	448428268	1905	1905	1905	1905	0
142	20240102	191400	448428268	1905	1905	1905	1905	0
143	20240102	191300	448428268	1905	1905	1905	1905	0
144	20240102	191200	448428268	1905	1905	1905	1905	0
145	20240102	191100	448428268	1905	1905	1905	1905	0
146	20240102	191000	448428268	1905	1905	1905	1905	0
147	20240102	190900	448428268	1905	1905	1905	1905	0
148	20240102	190800	448428268	1905	1905	1905	1905	0
149	20240102	190700	448428268	1905	1905	1905	1905	0
150	20240102	190600	448428268	1905	1905	1905	1905	0
151	20240102	190500	448428268	1905	1905	1905	1905	0
152	20240102	190400	448428268	1905	1905	1905	1905	3534
153	20240102	190300	448428268	1905	1905	1905	1905	0
154	20240102	190200	448428268	1905	1905	1905	1905	0
155	20240102	190100	448428268	1905	1905	1905	1905	0
156	20240102	190000	448428268	1905	1905	1905	1905	0
157	20240102	185900	448428268	1905	1905	1905	1905	0
158	20240102	185800	448428268	1905	1905	1905	1905	0
159	20240102	185700	448428268	1905	1905	1905	1905	0
160	20240102	185600	448428268	1905	1905	1905	1905	0
161	20240102	185500	448428268	1905	1905	1905	1905	0
162	20240102	185400	448428268	1905	1905	1905	1905	0
163	20240102	185300	448428268	1905	1905	1905	1905	0
164	20240102	185200	448428268	1905	1905	1905	1905	0
165	20240102	185100	448428268	1905	1905	1905	1905	0
166	20240102	185000	448428268	1905	1905	1905	1905	0
167	20240102	184900	448428268	1905	1905	1905	1905	0
168	20240102	184800	448428268	1905	1905	1905	1905	0
169	20240102	184700	448428268	1905	1905	1905	1905	0
170	20240102	184600	448428268	1905	1905	1905	1905	0
171	20240102	184500	448428268	1905	1905	1905	1905	0
172	20240102	184400	448428268	1905	1905	1905	1905	0
173	20240102	184300	448428268	1905	1905	1905	1905	0
174	20240102	184200	448428268	1905	1905	1905	1905	0
175	20240102	184100	448428268	1905	1905	1905	1905	0
176	20240102	184000	448428268	1905	1905	1905	1905	0
177	20240102	183900	448428268	1905	1905	1905	1905	0
178	20240102	183800	448428268	1905	1905	1905	1905	0
179	20240102	183700	448428268	1905	1905	1905	1905	0
180	20240102	183600	448428268	1905	1905	1905	1905	0
181	20240102	183500	448428268	1905	1905	1905	1905	0
182	20240102	183400	448428268	1905	1905	1905	1905	3534
183	20240102	183300	448428268	1905	1905	1905	1905	0
184	20240102	183200	448428268	1905	1905	1905	1905	0
185	20240102	183100	448428268	1905	1905	1905	1905	0
186	20240102	183000	448428268	1905	1905	1905	1905	0
187	20240102	182900	448428268	1905	1905	1905	1905	0
188	20240102	182800	448428268	1905	1905	1905	1905	0
189	20240102	182700	448428268	1905	1905	1905	1905	0
190	20240102	182600	448428268	1905	1905	1905	1905	0
191	20240102	182500	448428268	1905	1905	1905	1905	0
192	20240102	182400	448428268	1905	1905	1905	1905	0
193	20240102	182300	448428268	1905	1905	1905	1905	0
194	20240102	182200	448428268	1905	1905	1905	1905	0
195	20240102	182100	448428268	1905	1905	1905	1905	0
196	20240102	182000	448428268	1905	1905	1905	1905	0
197	20240102	181900	448428268	1905	1905	1905	1905	0
198	20240102	181800	448428268	1905	1905	1905	1905	0
199	20240102	181700	448428268	1905	1905	1905	1905	0
200	20240102	181600	448428268	1905	1905	1905	1905	0
201	20240102	181500	448428268	1905	1905	1905	1905	0
202	20240102	181400	448428268	1905	1905	1905	1905	0
203	20240102	181300	448428268	1905	1905	1905	1905	0
204	20240102	181200	448428268	1905	1905	1905	1905	0
205	20240102	181100	448428268	1905	1905	1905	1905	0
206	20240102	181000	448428268	1905	1905	1905	1905	0
207	20240102	180900	448428268	1905	1905	1905	1905	0
208	20240102	180800	448428268	1905	1905	1905	1905	0
209	20240102	180700	448428268	1905	1905	1905	1905	0
210	20240102	180600	448428268	1905	1905	1905	1905	0
211	20240102	180500	448428268	1905	1905	1905	1905	0
212	20240102	180400	448428268	1905	1905	1905	1905	3534
213	20240102	180300	448428268	1905	1905	1905	1905	0
214	20240102	180200	448428268	1905	1905	1905	1905	0
215	20240102	180100	448428268	1905	1905	1905	1905	0
216	20240102	180000	448428268	1905	1905	1905	1905	0
217	20240102	175900	448428268	1905	1905	1905	1905	0
218	20240102	175800	448428268	1905	1905	1905	1905	0
219	20240102	175700	448428268	1905	1905	1905	1905	0
220	20240102	175600	448428268	1905	1905	1905	1905	0
221	20240102	175500	448428268	1905	1905	1905	1905	0
222	20240102	175400	448428268	1905	1905	1905	1905	0
223	20240102	175300	448428268	1905	1905	1905	1905	0
224	20240102	175200	448428268	1905	1905	1905	1905	0
225	20240102	175100	448428268	1905	1905	1905	1905	0
226	20240102	175000	448428268	1905	1905	1905	1905	0
227	20240102	174900	448428268	1905	1905	1905	1905	0
228	20240102	174800	448428268	1905	1905	1905	1905	0
229	20240102	174700	448428268	1905	1905	1905	1905	0
230	20240102	174600	448428268	1905	1905	1905	1905	0
231	20240102	174500	448428268	1905	1905	1905	1905	0
232	20240102	174400	448428268	1905	1905	1905	1905	0
233	20240102	174300	448428268	1905	1905	1905	1905	0
234	20240102	174200	448428268	1905	1905	1905	1905	0
235	20240102	174100	448428268	1905	1905	1905	1905	0
236	20240102	174000	448428268	1905	1905	1905	1905	0
237	20240102	173900	448428268	1905	1905	1905	1905	0
238	20240102	173800	448428268	1905	1905	1905	1905	0
239	20240102	173700	448428268	1905	1905	1905	1905	0
240	20240102	173600	448428268	1905	1905	1905	1905	0
241	20240102	173500	448428268	1905	1905	1905	1905	0
242	20240102	173400	448428268	1905	1905	1905	1905	3534
243	20240102	173300	448428268	1905	1905	1905	1905	0
244	20240102	173200	448428268	1905	1905	1905	1905	0
245	20240102	173100	448428268	1905	1905	1905	1905	0
246	20240102	173000	448428268	1905	1905	1905	1905	0
247	20240102	172900	448428268	1905	1905	1905	1905	0
248	20240102	172800	448428268	1905	1905	1905	1905	0
249	20240102	172700	448428268	1905	1905	1905	1905	0
250	20240102	172600	448428268	1905	1905	1905	1905	0
251	20240102	172500	448428268	1905	1905	1905	1905	0
252	20240102	172400	448428268	1905	1905	1905	1905	0
253	20240102	172300	448428268	1905	1905	1905	1905	0
254	20240102	172200	448428268	1905	1905	1905	1905	0
255	20240102	172100	448428268	1905	1905	1905	1905	0
256	20240102	172000	448428268	1905	1905	1905	1905	0
257	20240102	171900	448428268	1905	1905	1905	1905	0
258	20240102	171800	448428268	1905	1905	1905	1905	0
259	20240102	171700	448428268	1905	1905	1905	1905	0
260	20240102	171600	448428268	1905	1905	1905	1905	0
261	20240102	171500	448428268	1905	1905	1905	1905	0
262	20240102	171400	448428268	1905	1905	1905	1905	0
263	20240102	171300	448428268	1905	1905	1905	1905	0
264	20240102	171200	448428268	1905	1905	1905	1905	0
265	20240102	171100	448428268	1905	1905	1905	1905	0
266	20240102	171000	448428268	1905	1905	1905	1905	0
267	20240102	170900	448428268	1905	1905	1905	1905	0
268	20240102	170800	448428268	1905	1905	1905	1905	0
269	20240102	170700	448428268	1905	1905	1905	1905	0
270	20240102	170600	448428268	1905	1905	1905	1905	0
271	20240102	170500	448428268	1905	1905	1905	1905	0
272	20240102	170400	448428268	1905	1905	1905	1905	3534
273	20240102	170300	448428268	1905	1905	1905	1905	0
274	20240102	170200	448428268	1905	1905	1905	1905	0
275	20240102	170100	448428268	1905	1905	1905	1905	0
276	20240102	170000	448428268	1905	1905	1905	1905	0
277	20240102	165900	448428268	1905	1905	1905	1905	0
278	20240102	165800	448428268	1905	1905	1905	1905	0
279	20240102	165700	448428268	1905	1905	1905	1905	0
280	20240102	165600	448428268	1905	1905	1905	1905	0
281	20240102	165500	448428268	1905	1905	1905	1905	0
282	20240102	165400	448428268	1905	1905	1905	1905	0
283	20240102	165300	448428268	1905	1905	1905	1905	0
284	20240102	165200	448428268	1905	1905	1905	1905	0
285	20240102	165100	448428268	1905	1905	1905	1905	0
286	20240102	165000	448428268	1905	1905	1905	1905	0
287	20240102	164900	448428268	1905	1905	1905	1905	0
288	20240102	164800	448428268	1905	1905	1905	1905	0
289	20240102	164700	448428268	1905	1905	1905	1905	0
290	20240102	164600	448428268	1905	1905	1905	1905	0
291	20240102	164500	448428268	1905	1905	1905	1905	0
292	20240102	164400	448428268	1905	1905	1905	1905	0
293	20240102	164300	448428268	1905	1905	1905	1905	0
294	20240102	164200	448428268	1905	1905	1905	1905	0
295	20240102	164100	448428268	1905	1905	1905	1905	0
296	20240102	164000	448428268	1905	1905	1905	1905	0
297	20240102	163900	448428268	1905	1905	1905	1905	0
298	20240102	163800	448428268	1905	1905	1905	1905	0
299	20240102	163700	448428268	1905	1905	1905	1905	0
300	20240102	163600	448428268	1905	1905	1905	1905	0
301	20240102	163500	448428268	1905	1905	1905	1905	0
302	20240102	163400	448428268	1905	1905	1905	1905	3534
303	20240102	163300	448428268	1905	1905	1905	1905	0
304	20240102	163200	448428268	1905	1905	1905	1905	0
305	20240102	163100	448428268	1905	1905	1905	1905	0
306	20240102	163000	448428268	1905	1905	1905	1905	0
307	20240102	162900	448428268	1905	1905	1905	1905	0
308	20240102	162800	448428268	1905	1905	1905	1905	0
309	20240102	162700	448428268	1905	1905	1905	1905	0
310	20240102	162600	448428268	1905	1905	1905	1905	0
311	20240102	162500	448428268	1905	1905	1905	1905	0
312	20240102	162400	448428268	1905	1905	1905	1905	0
313	20240102	162300	448428268	1905	1905	1905	1905	0
314	20240102	162200	448428268	1905	1905	1905	1905	0
315	20240102	162100	448428268	1905	1905	1905	1905	0
316	20240102	162000	448428268	1905	1905	1905	1905	0
317	20240102	161900	448428268	1905	1905	1905	1905	0
318	20240102	161800	448428268	1905	1905	1905	1905	0
319	20240102	161700	448428268	1905	1905	1905	1905	0
320	20240102	161600	448428268	1905	1905	1905	1905	0
321	20240102	161500	448428268	1905	1905	1905	1905	0
322	20240102	161400	448428268	1905	1905	1905	1905	0
323	20240102	161300	448428268	1905	1905	1905	1905	0
324	20240102	161200	448428268	1905	1905	1905	1905	0
325	20240102	161100	448428268	1905	1905	1905	1905	0
326	20240102	161000	448428268	1905	1905	1905	1905	0
327	20240102	160900	448428268	1905	1905	1905	1905	0
328	20240102	160800	448428268	1905	1905	1905	1905	0
329	20240102	160700	448428268	1905	1905	1905	1905	0
330	20240102	160600	448428268	1905	1905	1905	1905	0
331	20240102	160500	448428268	1905	1905	1905	1905	0
332	20240102	160400	448428268	1905	1905	1905	1905	3534
333	20240102	160300	448428268	1905	1905	1905	1905	0
334	20240102	160200	448428268	1905	1905	1905	1905	0
335	20240102	160100	448428268	1905	1905	1905	1905	0
336	20240102	160000	448428268	1905	1905	1905	1905	0
337	20240102	155900	448428268	1905	1905	1905	1905	0
338	20240102	155800	448428268	1905	1905	1905	1905	0
339	20240102	155700	448428268	1905	1905	1905	1905	0
340	20240102	155600	448428268	1905	1905	1905	1905	0
341	20240102	155500	448428268	1905	1905	1905	1905	0
342	20240102	155400	448428268	1905	1905	1905	1905	0
343	20240102	155300	448428268	1905	1905	1905	1905	0
344	20240102	155200	448428268	1905	1905	1905	1905	0
345	20240102	155100	448428268	1905	1905	1905	1905	0
346	20240102	155000	448428268	1905	1905	1905	1905	0
347	20240102	154900	448428268	1905	1905	1905	1905	0
348	20240102	154800	448428268	1905	1905	1905	1905	0
349	20240102	154700	448428268	1905	1905	1905	1905	0
350	20240102	154600	448428268	1905	1905	1905	1905	0
351	20240102	154500	448428268	1905	1905	1905	1905	0
352	20240102	154400	448428268	1905	1905	1905	1905	0
353	20240102	154300	448428268	1905	1905	1905	1905	0
354	20240102	154200	448428268	1905	1905	1905	1905	0
355	20240102	154100	448428268	1905	1905	1905	1905	0
356	20240102	154000	448428268	1905	1905	1905	1905	0
357	20240102	153900	448428268	1905	1905	1905	1905	0
358	20240102	153800	448428268	1905	1905	1905	1905	0
359	20240102	153700	448428268	1905	1905	1905	1905	0
360	20240102	153600	448428268	1905	1905	1905	1905	0
361	20240102	153500	448428268	1905	1905	1905	1905	0
362	20240102	153400	448428268	1905	1905	1905	1905	3534
363	20240102	153300	448428268	1905	1905	1905	1905	0
364	20240102	153200	448428268	1905	1905	1905	1905	0
365	20240102	153100	448428268	1905	1905	1905	1905	0
366	20240102	153000	448428268	1905	1905	1905	1905	3534
367	20240102	152900	441695998	1906	1906	1906	1906	0
368	20240102	152800	441695998	1906	1906	1906	1906	0
369	20240102	152700	441695998	1906	1906	1906	1906	0
370	20240102	152600	441695998	1906	1906	1906	1906	0
371	20240102	152500	441695998	1906	1906	1906	1906	0
372	20240102	152400	441695998	1906	1906	1906	1906	0
373	20240102	152300	441695998	1906	1906	1906	1906	0
374	20240102	152200	441695998	1906	1906	1906	1906	0
375	20240102	152100	441695998	1906	1906	1906	1906	0
376	20240102	152000	441695998	1906	1906	1906	1906	0
377	20240102	151900	441695998	1906	1907	1907	1906	1408
378	20240102	151800	439012140	1907	1907	1907	1907	1
379	20240102	151700	439010233	1908	1907	1908	1907	1007
380	20240102	151600	437088878	1906	1906	1906	1906	0
381	20240102	151500	437088878	1906	1906	1906	1906	0
382	20240102	151400	437088878	1906	1906	1906	1906	115
383	20240102	151300	436869688	1906	1906	1906	1906	120
384	20240102	151200	436640968	1906	1906	1906	1906	132
385	20240102	151100	436389376	1908	1908	1908	1908	180
386	20240102	151000	436045936	1905	1905	1905	1905	0
387	20240102	150900	436045936	1905	1905	1905	1905	136
388	20240102	150800	435786856	1905	1905	1905	1905	0
389	20240102	150700	435786856	1905	1905	1905	1905	30
390	20240102	150600	435729706	1904	1904	1904	1904	1
391	20240102	150500	435727802	1905	1905	1905	1905	1
392	20240102	150400	435725897	1904	1908	1908	1904	1006
393	20240102	150300	433809769	1908	1903	1908	1903	4020
394	20240102	150200	426155589	1903	1907	1907	1902	20796
395	20240102	150100	386574020	1907	1907	1907	1907	50
396	20240102	150000	386478670	1908	1908	1908	1908	91
397	20240102	145900	386305042	1908	1908	1908	1908	206
398	20240102	145800	385911994	1908	1908	1908	1908	0
399	20240102	145700	385911994	1908	1908	1908	1908	483
400	20240102	145600	384990430	1908	1908	1908	1908	206
401	20240102	145500	384597382	1908	1908	1908	1908	206
402	20240102	145400	384204334	1908	1908	1908	1908	35
403	20240102	145300	384137554	1908	1906	1908	1906	700
404	20240102	145200	382802287	1906	1906	1906	1906	1
405	20240102	145100	382800381	1906	1906	1906	1906	822
406	20240102	145000	381233649	1906	1906	1906	1906	100
407	20240102	144900	381043049	1906	1906	1906	1906	0
408	20240102	144800	381043049	1906	1906	1906	1906	50
409	20240102	144700	380947749	1906	1906	1906	1906	51
410	20240102	144600	380850543	1906	1906	1906	1906	28
411	20240102	144500	380797175	1906	1907	1907	1906	2
412	20240102	144400	380793362	1906	1906	1906	1906	9
413	20240102	144300	380776208	1906	1906	1906	1906	1808
414	20240102	144200	377330160	1906	1906	1906	1906	235
415	20240102	144100	376882250	1906	1907	1907	1906	32
416	20240102	144000	376821242	1906	1906	1906	1906	0
417	20240102	143900	376821242	1906	1906	1906	1906	0
418	20240102	143800	376821242	1906	1906	1906	1906	801
419	20240102	143700	375294536	1906	1907	1907	1906	1461
420	20240102	143600	372509852	1907	1907	1907	1907	46
421	20240102	143500	372422130	1907	1908	1908	1907	41
422	20240102	143400	372343913	1907	1907	1907	1907	0
423	20240102	143300	372343913	1907	1907	1907	1907	0
424	20240102	143200	372343913	1907	1907	1907	1907	0
425	20240102	143100	372343913	1907	1906	1907	1906	16
426	20240102	143000	372313403	1907	1907	1907	1907	20
427	20240102	142900	372275263	1907	1907	1907	1907	30
428	20240102	142800	372218053	1906	1906	1906	1906	178
429	20240102	142700	371878785	1906	1908	1908	1906	36
430	20240102	142600	371810139	1908	1906	1908	1906	10
431	20240102	142500	371791077	1906	1906	1906	1906	0
432	20240102	142400	371791077	1906	1906	1906	1906	0
433	20240102	142300	371791077	1906	1906	1906	1906	0
434	20240102	142200	371791077	1906	1906	1906	1906	0
435	20240102	142100	371791077	1906	1908	1908	1906	2299
436	20240102	142000	367409111	1908	1908	1908	1908	562
437	20240102	141900	366336815	1907	1906	1907	1906	676
438	20240102	141800	365047875	1906	1907	1907	1906	718
439	20240102	141700	363679359	1907	1907	1907	1907	0
440	20240102	141600	363679359	1907	1907	1907	1907	3
441	20240102	141500	363673638	1907	1907	1907	1907	3
442	20240102	141400	363667917	1906	1906	1906	1906	0
443	20240102	141300	363667917	1906	1906	1906	1906	604
444	20240102	141200	362516693	1905	1905	1905	1905	573
445	20240102	141100	361425128	1905	1905	1905	1905	10
446	20240102	141000	361406078	1905	1905	1905	1905	5
447	20240102	140900	361396553	1905	1905	1905	1905	1416
448	20240102	140800	358699073	1906	1904	1906	1904	3484
449	20240102	140700	352060309	1904	1904	1904	1904	357
450	20240102	140600	351380581	1904	1904	1904	1904	0
451	20240102	140500	351380581	1904	1904	1904	1904	385
452	20240102	140400	350647541	1904	1904	1904	1904	100
453	20240102	140300	350457141	1904	1904	1904	1904	11
454	20240102	140200	350436197	1904	1904	1904	1904	0
455	20240102	140100	350436197	1904	1904	1904	1904	155
456	20240102	140000	350141077	1903	1903	1903	1903	0
457	20240102	135900	350141077	1903	1903	1903	1903	0
458	20240102	135800	350141077	1903	1903	1903	1902	877
459	20240102	135700	348472546	1903	1903	1903	1903	243
460	20240102	135600	348010117	1903	1903	1903	1903	0
461	20240102	135500	348010117	1903	1903	1903	1903	300
462	20240102	135400	347439217	1904	1903	1904	1903	57
463	20240102	135300	347330696	1903	1903	1903	1903	75
464	20240102	135200	347187971	1903	1903	1903	1903	717
465	20240102	135100	345823520	1903	1903	1903	1903	0
466	20240102	135000	345823520	1903	1904	1904	1903	167
467	20240102	134900	345505553	1904	1904	1904	1904	0
468	20240102	134800	345505553	1904	1904	1904	1904	0
469	20240102	134700	345505553	1904	1903	1904	1903	28
470	20240102	134600	345452266	1903	1903	1903	1903	0
471	20240102	134500	345452266	1903	1903	1903	1903	31
472	20240102	134400	345393273	1903	1903	1903	1903	0
473	20240102	134300	345393273	1903	1903	1903	1903	0
474	20240102	134200	345393273	1903	1903	1903	1903	2728
475	20240102	134100	340201889	1903	1903	1903	1903	0
476	20240102	134000	340201889	1903	1903	1903	1903	630
477	20240102	133900	339002999	1904	1904	1904	1904	29
478	20240102	133800	338947783	1904	1904	1904	1904	1
479	20240102	133700	338945879	1904	1904	1905	1904	40
480	20240102	133600	338869718	1904	1904	1904	1904	610
481	20240102	133500	337708278	1904	1904	1904	1904	0
482	20240102	133400	337708278	1904	1905	1905	1904	100
483	20240102	133300	337517788	1904	1904	1904	1904	1815
484	20240102	133200	334062028	1904	1904	1904	1904	100
485	20240102	133100	333871628	1903	1903	1903	1903	9
486	20240102	133000	333854501	1903	1903	1903	1903	0
487	20240102	132900	333854501	1903	1903	1903	1903	7
488	20240102	132800	333841180	1903	1903	1903	1903	0
489	20240102	132700	333841180	1903	1903	1904	1903	11
490	20240102	132600	333820242	1903	1904	1904	1903	10
491	20240102	132500	333801207	1903	1903	1903	1902	799
492	20240102	132400	332280715	1903	1903	1903	1903	600
493	20240102	132300	331138915	1903	1903	1903	1903	3866
494	20240102	132200	323781917	1903	1903	1903	1903	1066
495	20240102	132100	321753319	1904	1904	1904	1904	152
496	20240102	132000	321463911	1904	1905	1905	1904	23
497	20240102	131900	321420099	1905	1905	1905	1905	0
498	20240102	131800	321420099	1905	1905	1905	1905	0
499	20240102	131700	321420099	1905	1905	1905	1905	0
500	20240102	131600	321420099	1905	1905	1905	1905	664
501	20240102	131500	320155179	1905	1905	1905	1905	1
502	20240102	131400	320153274	1906	1906	1906	1905	539
503	20240102	131300	319125941	1906	1906	1906	1906	2
504	20240102	131200	319122129	1906	1906	1906	1906	511
505	20240102	131100	318148163	1907	1907	1907	1907	0
506	20240102	131000	318148163	1907	1907	1907	1907	1
507	20240102	130900	318146256	1905	1907	1907	1905	54
508	20240102	130800	318043332	1905	1905	1907	1905	135
509	20240102	130700	317786049	1907	1905	1907	1905	1284
510	20240102	130600	315339975	1907	1907	1907	1907	54
511	20240102	130500	315236997	1905	1907	1907	1905	6
512	20240102	130400	315225563	1905	1907	1907	1905	55
513	20240102	130300	315120734	1905	1907	1907	1905	54
514	20240102	130200	315017810	1906	1906	1906	1906	1021
515	20240102	130100	313071784	1906	1906	1906	1906	932
516	20240102	130000	311295392	1907	1908	1908	1906	52
517	20240102	125900	311196232	1907	1907	1907	1906	58
518	20240102	125800	311085653	1908	1908	1908	1908	100
519	20240102	125700	310894853	1908	1908	1908	1908	0
520	20240102	125600	310894853	1908	1908	1908	1908	0
521	20240102	125500	310894853	1908	1908	1908	1908	200
522	20240102	125400	310513253	1908	1908	1908	1908	0
523	20240102	125300	310513253	1908	1908	1908	1908	200
524	20240102	125200	310131653	1908	1908	1908	1908	127
525	20240102	125100	309889337	1908	1908	1908	1908	0
526	20240102	125000	309889337	1908	1908	1908	1908	0
527	20240102	124900	309889337	1908	1908	1908	1908	5
528	20240102	124800	309879797	1905	1905	1905	1905	27
529	20240102	124700	309828362	1910	1910	1910	1910	25
530	20240102	124600	309780612	1903	1909	1909	1903	48
531	20240102	124500	309689004	1909	1909	1909	1909	57
532	20240102	124400	309580191	1909	1906	1909	1906	1500
533	20240102	124300	306719228	1906	1906	1906	1906	301
534	20240102	124200	306145522	1906	1906	1906	1906	253
535	20240102	124100	305663304	1906	1906	1906	1906	1
536	20240102	124000	305661398	1908	1908	1908	1908	137
537	20240102	123900	305400002	1908	1907	1908	1907	321
538	20240102	123800	304787539	1908	1908	1908	1908	0
539	20240102	123700	304787539	1908	1908	1908	1908	0
540	20240102	123600	304787539	1908	1908	1908	1908	5
541	20240102	123500	304777999	1908	1908	1908	1908	27
542	20240102	123400	304726483	1908	1908	1908	1908	26
543	20240102	123300	304676875	1902	1908	1908	1902	25000
544	20240102	123200	257094921	1909	1909	1909	1909	0
545	20240102	123100	257094921	1909	1909	1909	1909	11
546	20240102	123000	257073922	1909	1909	1909	1909	245
547	20240102	122900	256606217	1909	1909	1909	1909	2
548	20240102	122800	256602399	1907	1907	1907	1907	0
549	20240102	122700	256602399	1907	1907	1907	1907	0
550	20240102	122600	256602399	1907	1907	1907	1907	2
551	20240102	122500	256598585	1907	1907	1907	1907	0
552	20240102	122400	256598585	1907	1907	1907	1907	1
553	20240102	122300	256596678	1910	1910	1910	1910	15
554	20240102	122200	256568028	1910	1909	1910	1909	11
555	20240102	122100	256547022	1910	1906	1910	1906	241
556	20240102	122000	256087652	1906	1906	1906	1906	0
557	20240102	121900	256087652	1906	1907	1907	1906	150
558	20240102	121800	255801724	1906	1906	1906	1906	0
559	20240102	121700	255801724	1906	1906	1906	1906	0
560	20240102	121600	255801724	1906	1906	1906	1906	0
561	20240102	121500	255801724	1906	1907	1907	1906	179
562	20240102	121400	255460424	1907	1907	1907	1907	81
563	20240102	121300	255305957	1907	1908	1908	1907	2941
564	20240102	121200	249696970	1910	1910	1910	1910	100
565	20240102	121100	249505970	1908	1909	1909	1908	1553
566	20240102	121000	246542491	1909	1910	1910	1909	1100
567	20240102	120900	244442115	1910	1910	1910	1910	0
568	20240102	120800	244442115	1910	1910	1910	1910	4
569	20240102	120700	244434475	1910	1911	1911	1910	22
570	20240102	120600	244392434	1911	1911	1911	1911	103
571	20240102	120500	244195601	1912	1912	1912	1912	0
572	20240102	120400	244195601	1912	1911	1912	1911	50
573	20240102	120300	244100003	1913	1913	1913	1913	0
574	20240102	120200	244100003	1913	1910	1913	1910	1017
575	20240102	120100	242156061	1910	1910	1910	1910	175
576	20240102	120000	241821811	1911	1911	1911	1911	0
577	20240102	115900	241821811	1911	1910	1911	1910	50
578	20240102	115800	241726264	1911	1909	1911	1909	29
579	20240102	115700	241670901	1909	1909	1909	1909	0
580	20240102	115600	241670901	1909	1909	1909	1909	220
581	20240102	115500	241250921	1909	1909	1909	1909	0
582	20240102	115400	241250921	1909	1909	1909	1909	0
583	20240102	115300	241250921	1909	1910	1910	1909	50
584	20240102	115200	241155463	1909	1909	1909	1909	495
585	20240102	115100	240210508	1909	1909	1909	1909	0
586	20240102	115000	240210508	1909	1910	1910	1909	421
587	20240102	114900	239406425	1910	1910	1910	1910	47
588	20240102	114800	239316655	1910	1910	1910	1910	29
589	20240102	114700	239261265	1910	1910	1910	1910	68
590	20240102	114600	239131385	1910	1910	1910	1910	496
591	20240102	114500	238184025	1910	1910	1910	1910	28
592	20240102	114400	238130545	1910	1910	1910	1910	100
593	20240102	114300	237939545	1911	1910	1911	1910	25
594	20240102	114200	237891785	1910	1910	1910	1910	510
595	20240102	114100	236917685	1910	1910	1910	1910	48
596	20240102	114000	236826005	1911	1910	1911	1910	85
597	20240102	113900	236663619	1910	1911	1911	1910	308
598	20240102	113800	236075316	1911	1911	1911	1911	17
599	20240102	113700	236042829	1911	1911	1911	1911	155
600	20240102	113600	235746624	1911	1911	1911	1911	1145
601	20240102	113500	233558529	1911	1911	1911	1911	232
602	20240102	113400	233115177	1911	1910	1911	1910	256
603	20240102	113300	232625966	1910	1909	1910	1909	998
604	20240102	113200	230720379	1909	1908	1909	1908	468
605	20240102	113100	229827403	1907	1907	1907	1907	488
606	20240102	113000	228896787	1906	1906	1906	1906	26
607	20240102	112900	228847231	1905	1905	1905	1905	12
608	20240102	112800	228824371	1905	1905	1905	1905	176
609	20240102	112700	228489091	1904	1905	1905	1904	184
610	20240102	112600	228138752	1905	1905	1905	1905	208
611	20240102	112500	227742512	1905	1905	1905	1905	470
612	20240102	112400	226847162	1906	1906	1906	1906	1566
613	20240102	112300	223862366	1905	1904	1905	1904	3862
614	20240102	112200	216505956	1904	1904	1904	1904	971
615	20240102	112100	214657172	1904	1904	1904	1904	781
616	20240102	112000	213170148	1904	1905	1905	1904	5
617	20240102	111900	213160625	1905	1904	1905	1904	53
618	20240102	111800	213059710	1904	1904	1904	1904	436
619	20240102	111700	212229566	1903	1904	1904	1903	11
620	20240102	111600	212208623	1904	1904	1904	1904	115
621	20240102	111500	211989663	1904	1904	1904	1904	26
622	20240102	111400	211940159	1904	1904	1904	1904	72
623	20240102	111300	211803071	1904	1904	1904	1904	789
624	20240102	111200	210300815	1904	1905	1905	1904	1009
625	20240102	111100	208379672	1905	1904	1905	1904	1520
626	20240102	111000	205484772	1904	1904	1904	1904	500
627	20240102	110900	204532772	1904	1905	1905	1904	1904
628	20240102	110800	200905753	1904	1905	1905	1904	2422
629	20240102	110700	196291845	1905	1905	1905	1905	0
630	20240102	110600	196291845	1905	1905	1905	1905	0
631	20240102	110500	196291845	1905	1906	1906	1905	1016
632	20240102	110400	194356360	1906	1906	1906	1906	0
633	20240102	110300	194356360	1906	1905	1906	1905	261
634	20240102	110200	193858912	1905	1905	1905	1905	24
635	20240102	110100	193813192	1905	1905	1905	1905	1021
636	20240102	110000	191868187	1906	1906	1906	1906	1
637	20240102	105900	191866281	1906	1906	1906	1905	819
638	20240102	105800	190306079	1905	1906	1906	1905	715
639	20240102	105700	188943299	1905	1905	1906	1905	6974
640	20240102	105600	175657619	1906	1907	1907	1905	1813
641	20240102	105500	172202566	1906	1907	1907	1906	510
642	20240102	105400	171229997	1907	1907	1907	1907	10
643	20240102	105300	171210927	1907	1907	1907	1907	709
644	20240102	105200	169858864	1907	1907	1907	1907	404
645	20240102	105100	169088436	1906	1907	1907	1906	109
646	20240102	105000	168880582	1907	1909	1909	1907	326
647	20240102	104900	168258252	1909	1913	1913	1909	18
648	20240102	104800	168223882	1913	1909	1913	1909	192
649	20240102	104700	167857346	1909	1909	1913	1909	703
650	20240102	104600	166514911	1909	1909	1909	1909	354
651	20240102	104500	165839125	1909	1911	1914	1909	5524
652	20240102	104400	155284748	1914	1913	1914	1911	83
653	20240102	104300	155126092	1914	1914	1914	1914	115
654	20240102	104200	154905982	1915	1914	1915	1914	3912
655	20240102	104100	147414600	1914	1912	1914	1912	2855
656	20240102	104000	141954330	1912	1910	1912	1909	931
657	20240102	103900	140175478	1909	1909	1909	1909	4
658	20240102	103800	140167842	1909	1911	1911	1909	810
659	20240102	103700	138620352	1909	1905	1910	1905	8205
660	20240102	103600	122958574	1905	1905	1905	1905	1105
661	20240102	103500	120853549	1906	1905	1906	1905	35
662	20240102	103400	120786864	1905	1905	1905	1905	1
663	20240102	103300	120784959	1906	1906	1906	1906	347
664	20240102	103200	120123577	1906	1906	1906	1905	3536
665	20240102	103100	113384411	1905	1905	1905	1905	26
666	20240102	103000	113334881	1906	1906	1906	1905	2721
667	20240102	102900	108148781	1906	1906	1906	1905	1129
668	20240102	102800	105997841	1906	1906	1906	1906	20
669	20240102	102700	105959721	1905	1906	1906	1905	760
670	20240102	102600	104511321	1905	1905	1905	1905	995
671	20240102	102500	102615846	1906	1906	1906	1905	311
672	20240102	102400	102023289	1906	1905	1906	1905	15
673	20240102	102300	101994712	1906	1905	1906	1905	1520
674	20240102	102200	99099107	1905	1905	1905	1905	5426
675	20240102	102100	88762577	1906	1905	1906	1905	2610
676	20240102	102000	83790524	1906	1906	1906	1906	2662
677	20240102	101900	78716752	1906	1905	1906	1905	3361
678	20240102	101800	72311187	1905	1905	1905	1905	348
679	20240102	101700	71648247	1905	1905	1905	1905	9046
680	20240102	101600	54415617	1905	1906	1906	1905	5372
681	20240102	101500	44177266	1906	1906	1906	1906	984
682	20240102	101400	42301762	1906	1906	1907	1906	719
683	20240102	101300	40931347	1906	1906	1906	1906	313
684	20240102	101200	40334769	1906	1906	1906	1906	23
685	20240102	101100	40290931	1906	1906	1906	1906	1011
686	20240102	101000	38363965	1906	1905	1906	1905	566
687	20240102	100900	37285232	1905	1910	1910	1905	642
688	20240102	100800	36062067	1905	1905	1905	1905	1607
689	20240102	100700	33000732	1905	1910	1910	1905	515
690	20240102	100600	32019327	1910	1905	1910	1905	565
691	20240102	100500	30942677	1905	1905	1905	1905	0
692	20240102	100400	30942677	1905	1905	1905	1905	641
693	20240102	100300	29721572	1905	1905	1910	1905	1672
694	20240102	100200	26529912	1905	1905	1909	1905	3656
695	20240102	100100	19565224	1905	1906	1906	1905	3620
696	20240102	100000	12668250	1905	1905	1905	1905	6650