KissMeData/322780/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	211400	86551682	1934	1934	1934	1934	272
3	20240105	211300	86551682	1934	1934	1934	1934	0
4	20240105	211200	86551682	1934	1934	1934	1934	0
5	20240105	211100	86551682	1934	1934	1934	1934	0
6	20240105	211000	86551682	1934	1934	1934	1934	0
7	20240105	210900	86551682	1934	1934	1934	1934	0
8	20240105	210800	86551682	1934	1934	1934	1934	0
9	20240105	210700	86551682	1934	1934	1934	1934	0
10	20240105	210600	86551682	1934	1934	1934	1934	0
11	20240105	210500	86551682	1934	1934	1934	1934	0
12	20240105	210400	86551682	1934	1934	1934	1934	0
13	20240105	210300	86551682	1934	1934	1934	1934	0
14	20240105	210200	86551682	1934	1934	1934	1934	0
15	20240105	210100	86551682	1934	1934	1934	1934	0
16	20240105	210000	86551682	1934	1934	1934	1934	0
17	20240105	205900	86551682	1934	1934	1934	1934	0
18	20240105	205800	86551682	1934	1934	1934	1934	0
19	20240105	205700	86551682	1934	1934	1934	1934	0
20	20240105	205600	86551682	1934	1934	1934	1934	0
21	20240105	205500	86551682	1934	1934	1934	1934	0
22	20240105	205400	86551682	1934	1934	1934	1934	0
23	20240105	205300	86551682	1934	1934	1934	1934	0
24	20240105	205200	86551682	1934	1934	1934	1934	0
25	20240105	205100	86551682	1934	1934	1934	1934	0
26	20240105	205000	86551682	1934	1934	1934	1934	0
27	20240105	204900	86551682	1934	1934	1934	1934	0
28	20240105	204800	86551682	1934	1934	1934	1934	0
29	20240105	204700	86551682	1934	1934	1934	1934	0
30	20240105	204600	86551682	1934	1934	1934	1934	0
31	20240105	204500	86551682	1934	1934	1934	1934	0
32	20240105	204400	86551682	1934	1934	1934	1934	272
33	20240105	204300	86551682	1934	1934	1934	1934	0
34	20240105	204200	86551682	1934	1934	1934	1934	0
35	20240105	204100	86551682	1934	1934	1934	1934	0
36	20240105	204000	86551682	1934	1934	1934	1934	0
37	20240105	203900	86551682	1934	1934	1934	1934	0
38	20240105	203800	86551682	1934	1934	1934	1934	0
39	20240105	203700	86551682	1934	1934	1934	1934	0
40	20240105	203600	86551682	1934	1934	1934	1934	0
41	20240105	203500	86551682	1934	1934	1934	1934	0
42	20240105	203400	86551682	1934	1934	1934	1934	0
43	20240105	203300	86551682	1934	1934	1934	1934	0
44	20240105	203200	86551682	1934	1934	1934	1934	0
45	20240105	203100	86551682	1934	1934	1934	1934	0
46	20240105	203000	86551682	1934	1934	1934	1934	0
47	20240105	202900	86551682	1934	1934	1934	1934	0
48	20240105	202800	86551682	1934	1934	1934	1934	0
49	20240105	202700	86551682	1934	1934	1934	1934	0
50	20240105	202600	86551682	1934	1934	1934	1934	0
51	20240105	202500	86551682	1934	1934	1934	1934	0
52	20240105	202400	86551682	1934	1934	1934	1934	0
53	20240105	202300	86551682	1934	1934	1934	1934	0
54	20240105	202200	86551682	1934	1934	1934	1934	0
55	20240105	202100	86551682	1934	1934	1934	1934	0
56	20240105	202000	86551682	1934	1934	1934	1934	0
57	20240105	201900	86551682	1934	1934	1934	1934	0
58	20240105	201800	86551682	1934	1934	1934	1934	0
59	20240105	201700	86551682	1934	1934	1934	1934	0
60	20240105	201600	86551682	1934	1934	1934	1934	0
61	20240105	201500	86551682	1934	1934	1934	1934	0
62	20240105	201400	86551682	1934	1934	1934	1934	272
63	20240105	201300	86551682	1934	1934	1934	1934	0
64	20240105	201200	86551682	1934	1934	1934	1934	0
65	20240105	201100	86551682	1934	1934	1934	1934	0
66	20240105	201000	86551682	1934	1934	1934	1934	0
67	20240105	200900	86551682	1934	1934	1934	1934	0
68	20240105	200800	86551682	1934	1934	1934	1934	0
69	20240105	200700	86551682	1934	1934	1934	1934	0
70	20240105	200600	86551682	1934	1934	1934	1934	0
71	20240105	200500	86551682	1934	1934	1934	1934	0
72	20240105	200400	86551682	1934	1934	1934	1934	0
73	20240105	200300	86551682	1934	1934	1934	1934	0
74	20240105	200200	86551682	1934	1934	1934	1934	0
75	20240105	200100	86551682	1934	1934	1934	1934	0
76	20240105	200000	86551682	1934	1934	1934	1934	0
77	20240105	195900	86551682	1934	1934	1934	1934	0
78	20240105	195800	86551682	1934	1934	1934	1934	0
79	20240105	195700	86551682	1934	1934	1934	1934	0
80	20240105	195600	86551682	1934	1934	1934	1934	0
81	20240105	195500	86551682	1934	1934	1934	1934	0
82	20240105	195400	86551682	1934	1934	1934	1934	0
83	20240105	195300	86551682	1934	1934	1934	1934	0
84	20240105	195200	86551682	1934	1934	1934	1934	0
85	20240105	195100	86551682	1934	1934	1934	1934	0
86	20240105	195000	86551682	1934	1934	1934	1934	0
87	20240105	194900	86551682	1934	1934	1934	1934	0
88	20240105	194800	86551682	1934	1934	1934	1934	0
89	20240105	194700	86551682	1934	1934	1934	1934	0
90	20240105	194600	86551682	1934	1934	1934	1934	0
91	20240105	194500	86551682	1934	1934	1934	1934	0
92	20240105	194400	86551682	1934	1934	1934	1934	272
93	20240105	194300	86551682	1934	1934	1934	1934	0
94	20240105	194200	86551682	1934	1934	1934	1934	0
95	20240105	194100	86551682	1934	1934	1934	1934	0
96	20240105	194000	86551682	1934	1934	1934	1934	0
97	20240105	193900	86551682	1934	1934	1934	1934	0
98	20240105	193800	86551682	1934	1934	1934	1934	0
99	20240105	193700	86551682	1934	1934	1934	1934	0
100	20240105	193600	86551682	1934	1934	1934	1934	0
101	20240105	193500	86551682	1934	1934	1934	1934	0
102	20240105	193400	86551682	1934	1934	1934	1934	0
103	20240105	193300	86551682	1934	1934	1934	1934	0
104	20240105	193200	86551682	1934	1934	1934	1934	0
105	20240105	193100	86551682	1934	1934	1934	1934	0
106	20240105	193000	86551682	1934	1934	1934	1934	0
107	20240105	192900	86551682	1934	1934	1934	1934	0
108	20240105	192800	86551682	1934	1934	1934	1934	0
109	20240105	192700	86551682	1934	1934	1934	1934	0
110	20240105	192600	86551682	1934	1934	1934	1934	0
111	20240105	192500	86551682	1934	1934	1934	1934	0
112	20240105	192400	86551682	1934	1934	1934	1934	0
113	20240105	192300	86551682	1934	1934	1934	1934	0
114	20240105	192200	86551682	1934	1934	1934	1934	0
115	20240105	192100	86551682	1934	1934	1934	1934	0
116	20240105	192000	86551682	1934	1934	1934	1934	0
117	20240105	191900	86551682	1934	1934	1934	1934	0
118	20240105	191800	86551682	1934	1934	1934	1934	0
119	20240105	191700	86551682	1934	1934	1934	1934	0
120	20240105	191600	86551682	1934	1934	1934	1934	0
121	20240105	191500	86551682	1934	1934	1934	1934	0
122	20240105	191400	86551682	1934	1934	1934	1934	272
123	20240105	191300	86551682	1934	1934	1934	1934	0
124	20240105	191200	86551682	1934	1934	1934	1934	0
125	20240105	191100	86551682	1934	1934	1934	1934	0
126	20240105	191000	86551682	1934	1934	1934	1934	0
127	20240105	190900	86551682	1934	1934	1934	1934	0
128	20240105	190800	86551682	1934	1934	1934	1934	0
129	20240105	190700	86551682	1934	1934	1934	1934	0
130	20240105	190600	86551682	1934	1934	1934	1934	0
131	20240105	190500	86551682	1934	1934	1934	1934	0
132	20240105	190400	86551682	1934	1934	1934	1934	0
133	20240105	190300	86551682	1934	1934	1934	1934	0
134	20240105	190200	86551682	1934	1934	1934	1934	0
135	20240105	190100	86551682	1934	1934	1934	1934	0
136	20240105	190000	86551682	1934	1934	1934	1934	0
137	20240105	185900	86551682	1934	1934	1934	1934	0
138	20240105	185800	86551682	1934	1934	1934	1934	0
139	20240105	185700	86551682	1934	1934	1934	1934	0
140	20240105	185600	86551682	1934	1934	1934	1934	0
141	20240105	185500	86551682	1934	1934	1934	1934	0
142	20240105	185400	86551682	1934	1934	1934	1934	0
143	20240105	185300	86551682	1934	1934	1934	1934	0
144	20240105	185200	86551682	1934	1934	1934	1934	0
145	20240105	185100	86551682	1934	1934	1934	1934	0
146	20240105	185000	86551682	1934	1934	1934	1934	0
147	20240105	184900	86551682	1934	1934	1934	1934	0
148	20240105	184800	86551682	1934	1934	1934	1934	0
149	20240105	184700	86551682	1934	1934	1934	1934	0
150	20240105	184600	86551682	1934	1934	1934	1934	0
151	20240105	184500	86551682	1934	1934	1934	1934	0
152	20240105	184400	86551682	1934	1934	1934	1934	272
153	20240105	184300	86551682	1934	1934	1934	1934	0
154	20240105	184200	86551682	1934	1934	1934	1934	0
155	20240105	184100	86551682	1934	1934	1934	1934	0
156	20240105	184000	86551682	1934	1934	1934	1934	0
157	20240105	183900	86551682	1934	1934	1934	1934	0
158	20240105	183800	86551682	1934	1934	1934	1934	0
159	20240105	183700	86551682	1934	1934	1934	1934	0
160	20240105	183600	86551682	1934	1934	1934	1934	0
161	20240105	183500	86551682	1934	1934	1934	1934	0
162	20240105	183400	86551682	1934	1934	1934	1934	0
163	20240105	183300	86551682	1934	1934	1934	1934	0
164	20240105	183200	86551682	1934	1934	1934	1934	0
165	20240105	183100	86551682	1934	1934	1934	1934	0
166	20240105	183000	86551682	1934	1934	1934	1934	0
167	20240105	182900	86551682	1934	1934	1934	1934	0
168	20240105	182800	86551682	1934	1934	1934	1934	0
169	20240105	182700	86551682	1934	1934	1934	1934	0
170	20240105	182600	86551682	1934	1934	1934	1934	0
171	20240105	182500	86551682	1934	1934	1934	1934	0
172	20240105	182400	86551682	1934	1934	1934	1934	0
173	20240105	182300	86551682	1934	1934	1934	1934	0
174	20240105	182200	86551682	1934	1934	1934	1934	0
175	20240105	182100	86551682	1934	1934	1934	1934	0
176	20240105	182000	86551682	1934	1934	1934	1934	0
177	20240105	181900	86551682	1934	1934	1934	1934	0
178	20240105	181800	86551682	1934	1934	1934	1934	0
179	20240105	181700	86551682	1934	1934	1934	1934	0
180	20240105	181600	86551682	1934	1934	1934	1934	0
181	20240105	181500	86551682	1934	1934	1934	1934	0
182	20240105	181400	86551682	1934	1934	1934	1934	272
183	20240105	181300	86551682	1934	1934	1934	1934	0
184	20240105	181200	86551682	1934	1934	1934	1934	0
185	20240105	181100	86551682	1934	1934	1934	1934	0
186	20240105	181000	86551682	1934	1934	1934	1934	0
187	20240105	180900	86551682	1934	1934	1934	1934	0
188	20240105	180800	86551682	1934	1934	1934	1934	0
189	20240105	180700	86551682	1934	1934	1934	1934	0
190	20240105	180600	86551682	1934	1934	1934	1934	0
191	20240105	180500	86551682	1934	1934	1934	1934	0
192	20240105	180400	86551682	1934	1934	1934	1934	0
193	20240105	180300	86551682	1934	1934	1934	1934	0
194	20240105	180200	86551682	1934	1934	1934	1934	0
195	20240105	180100	86551682	1934	1934	1934	1934	0
196	20240105	180000	86551682	1934	1934	1934	1934	0
197	20240105	175900	86551682	1934	1934	1934	1934	0
198	20240105	175800	86551682	1934	1934	1934	1934	0
199	20240105	175700	86551682	1934	1934	1934	1934	0
200	20240105	175600	86551682	1934	1934	1934	1934	0
201	20240105	175500	86551682	1934	1934	1934	1934	0
202	20240105	175400	86551682	1934	1934	1934	1934	0
203	20240105	175300	86551682	1934	1934	1934	1934	0
204	20240105	175200	86551682	1934	1934	1934	1934	0
205	20240105	175100	86551682	1934	1934	1934	1934	0
206	20240105	175000	86551682	1934	1934	1934	1934	0
207	20240105	174900	86551682	1934	1934	1934	1934	0
208	20240105	174800	86551682	1934	1934	1934	1934	0
209	20240105	174700	86551682	1934	1934	1934	1934	0
210	20240105	174600	86551682	1934	1934	1934	1934	0
211	20240105	174500	86551682	1934	1934	1934	1934	0
212	20240105	174400	86551682	1934	1934	1934	1934	272
213	20240105	174300	86551682	1934	1934	1934	1934	0
214	20240105	174200	86551682	1934	1934	1934	1934	0
215	20240105	174100	86551682	1934	1934	1934	1934	0
216	20240105	174000	86551682	1934	1934	1934	1934	0
217	20240105	173900	86551682	1934	1934	1934	1934	0
218	20240105	173800	86551682	1934	1934	1934	1934	0
219	20240105	173700	86551682	1934	1934	1934	1934	0
220	20240105	173600	86551682	1934	1934	1934	1934	0
221	20240105	173500	86551682	1934	1934	1934	1934	0
222	20240105	173400	86551682	1934	1934	1934	1934	0
223	20240105	173300	86551682	1934	1934	1934	1934	0
224	20240105	173200	86551682	1934	1934	1934	1934	0
225	20240105	173100	86551682	1934	1934	1934	1934	0
226	20240105	173000	86551682	1934	1934	1934	1934	0
227	20240105	172900	86551682	1934	1934	1934	1934	0
228	20240105	172800	86551682	1934	1934	1934	1934	0
229	20240105	172700	86551682	1934	1934	1934	1934	0
230	20240105	172600	86551682	1934	1934	1934	1934	0
231	20240105	172500	86551682	1934	1934	1934	1934	0
232	20240105	172400	86551682	1934	1934	1934	1934	0
233	20240105	172300	86551682	1934	1934	1934	1934	0
234	20240105	172200	86551682	1934	1934	1934	1934	0
235	20240105	172100	86551682	1934	1934	1934	1934	0
236	20240105	172000	86551682	1934	1934	1934	1934	0
237	20240105	171900	86551682	1934	1934	1934	1934	0
238	20240105	171800	86551682	1934	1934	1934	1934	0
239	20240105	171700	86551682	1934	1934	1934	1934	0
240	20240105	171600	86551682	1934	1934	1934	1934	0
241	20240105	171500	86551682	1934	1934	1934	1934	0
242	20240105	171400	86551682	1934	1934	1934	1934	272
243	20240105	171300	86551682	1934	1934	1934	1934	0
244	20240105	171200	86551682	1934	1934	1934	1934	0
245	20240105	171100	86551682	1934	1934	1934	1934	0
246	20240105	171000	86551682	1934	1934	1934	1934	0
247	20240105	170900	86551682	1934	1934	1934	1934	0
248	20240105	170800	86551682	1934	1934	1934	1934	0
249	20240105	170700	86551682	1934	1934	1934	1934	0
250	20240105	170600	86551682	1934	1934	1934	1934	0
251	20240105	170500	86551682	1934	1934	1934	1934	0
252	20240105	170400	86551682	1934	1934	1934	1934	0
253	20240105	170300	86551682	1934	1934	1934	1934	0
254	20240105	170200	86551682	1934	1934	1934	1934	0
255	20240105	170100	86551682	1934	1934	1934	1934	0
256	20240105	170000	86551682	1934	1934	1934	1934	0
257	20240105	165900	86551682	1934	1934	1934	1934	0
258	20240105	165800	86551682	1934	1934	1934	1934	0
259	20240105	165700	86551682	1934	1934	1934	1934	0
260	20240105	165600	86551682	1934	1934	1934	1934	0
261	20240105	165500	86551682	1934	1934	1934	1934	0
262	20240105	165400	86551682	1934	1934	1934	1934	0
263	20240105	165300	86551682	1934	1934	1934	1934	0
264	20240105	165200	86551682	1934	1934	1934	1934	0
265	20240105	165100	86551682	1934	1934	1934	1934	0
266	20240105	165000	86551682	1934	1934	1934	1934	0
267	20240105	164900	86551682	1934	1934	1934	1934	0
268	20240105	164800	86551682	1934	1934	1934	1934	0
269	20240105	164700	86551682	1934	1934	1934	1934	0
270	20240105	164600	86551682	1934	1934	1934	1934	0
271	20240105	164500	86551682	1934	1934	1934	1934	0
272	20240105	164400	86551682	1934	1934	1934	1934	272
273	20240105	164300	86551682	1934	1934	1934	1934	0
274	20240105	164200	86551682	1934	1934	1934	1934	0
275	20240105	164100	86551682	1934	1934	1934	1934	0
276	20240105	164000	86551682	1934	1934	1934	1934	0
277	20240105	163900	86551682	1934	1934	1934	1934	0
278	20240105	163800	86551682	1934	1934	1934	1934	0
279	20240105	163700	86551682	1934	1934	1934	1934	0
280	20240105	163600	86551682	1934	1934	1934	1934	0
281	20240105	163500	86551682	1934	1934	1934	1934	0
282	20240105	163400	86551682	1934	1934	1934	1934	0
283	20240105	163300	86551682	1934	1934	1934	1934	0
284	20240105	163200	86551682	1934	1934	1934	1934	0
285	20240105	163100	86551682	1934	1934	1934	1934	0
286	20240105	163000	86551682	1934	1934	1934	1934	0
287	20240105	162900	86551682	1934	1934	1934	1934	0
288	20240105	162800	86551682	1934	1934	1934	1934	0
289	20240105	162700	86551682	1934	1934	1934	1934	0
290	20240105	162600	86551682	1934	1934	1934	1934	0
291	20240105	162500	86551682	1934	1934	1934	1934	0
292	20240105	162400	86551682	1934	1934	1934	1934	0
293	20240105	162300	86551682	1934	1934	1934	1934	0
294	20240105	162200	86551682	1934	1934	1934	1934	0
295	20240105	162100	86551682	1934	1934	1934	1934	0
296	20240105	162000	86551682	1934	1934	1934	1934	0
297	20240105	161900	86551682	1934	1934	1934	1934	0
298	20240105	161800	86551682	1934	1934	1934	1934	0
299	20240105	161700	86551682	1934	1934	1934	1934	0
300	20240105	161600	86551682	1934	1934	1934	1934	0
301	20240105	161500	86551682	1934	1934	1934	1934	0
302	20240105	161400	86551682	1934	1934	1934	1934	272
303	20240105	161300	86551682	1934	1934	1934	1934	0
304	20240105	161200	86551682	1934	1934	1934	1934	0
305	20240105	161100	86551682	1934	1934	1934	1934	0
306	20240105	161000	86551682	1934	1934	1934	1934	0
307	20240105	160900	86551682	1934	1934	1934	1934	0
308	20240105	160800	86551682	1934	1934	1934	1934	0
309	20240105	160700	86551682	1934	1934	1934	1934	0
310	20240105	160600	86551682	1934	1934	1934	1934	0
311	20240105	160500	86551682	1934	1934	1934	1934	0
312	20240105	160400	86551682	1934	1934	1934	1934	0
313	20240105	160300	86551682	1934	1934	1934	1934	0
314	20240105	160200	86551682	1934	1934	1934	1934	0
315	20240105	160100	86551682	1934	1934	1934	1934	0
316	20240105	160000	86551682	1934	1934	1934	1934	0
317	20240105	155900	86551682	1934	1934	1934	1934	0
318	20240105	155800	86551682	1934	1934	1934	1934	0
319	20240105	155700	86551682	1934	1934	1934	1934	0
320	20240105	155600	86551682	1934	1934	1934	1934	0
321	20240105	155500	86551682	1934	1934	1934	1934	0
322	20240105	155400	86551682	1934	1934	1934	1934	0
323	20240105	155300	86551682	1934	1934	1934	1934	0
324	20240105	155200	86551682	1934	1934	1934	1934	0
325	20240105	155100	86551682	1934	1934	1934	1934	0
326	20240105	155000	86551682	1934	1934	1934	1934	0
327	20240105	154900	86551682	1934	1934	1934	1934	0
328	20240105	154800	86551682	1934	1934	1934	1934	0
329	20240105	154700	86551682	1934	1934	1934	1934	0
330	20240105	154600	86551682	1934	1934	1934	1934	0
331	20240105	154500	86551682	1934	1934	1934	1934	0
332	20240105	154400	86551682	1934	1934	1934	1934	272
333	20240105	154300	86551682	1934	1934	1934	1934	0
334	20240105	154200	86551682	1934	1934	1934	1934	0
335	20240105	154100	86551682	1934	1934	1934	1934	0
336	20240105	154000	86551682	1934	1934	1934	1934	0
337	20240105	153900	86551682	1934	1934	1934	1934	0
338	20240105	153800	86551682	1934	1934	1934	1934	0
339	20240105	153700	86551682	1934	1934	1934	1934	0
340	20240105	153600	86551682	1934	1934	1934	1934	0
341	20240105	153500	86551682	1934	1934	1934	1934	0
342	20240105	153400	86551682	1934	1934	1934	1934	0
343	20240105	153300	86551682	1934	1934	1934	1934	0
344	20240105	153200	86551682	1934	1934	1934	1934	0
345	20240105	153100	86551682	1934	1934	1934	1934	0
346	20240105	153000	86551682	1934	1934	1934	1934	272
347	20240105	152900	86025634	1934	1934	1934	1934	0
348	20240105	152800	86025634	1934	1934	1934	1934	0
349	20240105	152700	86025634	1934	1934	1934	1934	0
350	20240105	152600	86025634	1934	1934	1934	1934	0
351	20240105	152500	86025634	1934	1934	1934	1934	0
352	20240105	152400	86025634	1934	1934	1934	1934	0
353	20240105	152300	86025634	1934	1934	1934	1934	0
354	20240105	152200	86025634	1934	1934	1934	1934	0
355	20240105	152100	86025634	1934	1934	1934	1934	0
356	20240105	152000	86025634	1934	1934	1934	1934	0
357	20240105	151900	86025634	1934	1929	1934	1929	202
358	20240105	151800	85635608	1929	1928	1929	1928	135
359	20240105	151700	85375268	1929	1929	1929	1929	1
360	20240105	151600	85373339	1925	1923	1925	1923	300
361	20240105	151500	84795916	1924	1925	1925	1924	176
362	20240105	151400	84457291	1930	1930	1930	1930	0
363	20240105	151300	84457291	1930	1930	1930	1930	0
364	20240105	151200	84457291	1930	1930	1930	1930	0
365	20240105	151100	84457291	1930	1930	1930	1930	0
366	20240105	151000	84457291	1930	1930	1930	1930	0
367	20240105	150900	84457291	1930	1930	1930	1930	0
368	20240105	150800	84457291	1930	1924	1930	1924	301
369	20240105	150700	83878161	1932	1932	1932	1924	164
370	20240105	150600	83562609	1924	1932	1932	1924	316
371	20240105	150500	82954199	1931	1931	1931	1931	0
372	20240105	150400	82954199	1931	1931	1931	1931	0
373	20240105	150300	82954199	1931	1931	1931	1931	10
374	20240105	150200	82934889	1932	1932	1932	1932	0
375	20240105	150100	82934889	1932	1932	1932	1932	1
376	20240105	150000	82932957	1924	1927	1927	1924	265
377	20240105	145900	82422974	1932	1932	1932	1932	0
378	20240105	145800	82422974	1932	1932	1932	1932	0
379	20240105	145700	82422974	1932	1932	1932	1932	0
380	20240105	145600	82422974	1932	1932	1932	1932	0
381	20240105	145500	82422974	1932	1932	1932	1932	1
382	20240105	145400	82421042	1924	1931	1931	1924	265
383	20240105	145300	81910850	1934	1934	1934	1934	0
384	20240105	145200	81910850	1934	1934	1934	1934	0
385	20240105	145100	81910850	1934	1928	1934	1928	13980
386	20240105	145000	54919364	1929	1929	1929	1929	0
387	20240105	144900	54919364	1929	1929	1929	1929	0
388	20240105	144800	54919364	1929	1925	1929	1925	266
389	20240105	144700	54407310	1929	1929	1929	1929	0
390	20240105	144600	54407310	1929	1929	1929	1929	0
391	20240105	144500	54407310	1929	1929	1929	1929	0
392	20240105	144400	54407310	1929	1929	1929	1929	0
393	20240105	144300	54407310	1929	1929	1929	1929	0
394	20240105	144200	54407310	1929	1924	1929	1924	266
395	20240105	144100	53895521	1929	1925	1929	1925	610
396	20240105	144000	52721267	1924	1924	1924	1924	250
397	20240105	143900	52240267	1925	1925	1925	1925	1702
398	20240105	143800	48963917	1931	1931	1931	1931	0
399	20240105	143700	48963917	1931	1931	1931	1931	1
400	20240105	143600	48961986	1925	1927	1927	1925	265
401	20240105	143500	48451759	1932	1932	1932	1932	14
402	20240105	143400	48424711	1932	1932	1932	1932	0
403	20240105	143300	48424711	1932	1932	1932	1932	0
404	20240105	143200	48424711	1932	1932	1932	1932	0
405	20240105	143100	48424711	1932	1932	1932	1932	0
406	20240105	143000	48424711	1932	1930	1932	1926	267
407	20240105	142900	47910339	1934	1934	1934	1934	0
408	20240105	142800	47910339	1934	1934	1934	1934	0
409	20240105	142700	47910339	1934	1934	1934	1934	1
410	20240105	142600	47908405	1927	1932	1934	1927	1383
411	20240105	142500	45238270	1932	1932	1932	1932	7
412	20240105	142400	45224746	1930	1934	1934	1930	488
413	20240105	142300	44282826	1934	1932	1934	1932	131
414	20240105	142200	44029694	1934	1934	1934	1934	0
415	20240105	142100	44029694	1934	1934	1934	1934	0
416	20240105	142000	44029694	1934	1934	1934	1934	15
417	20240105	141900	44000684	1934	1934	1934	1934	0
418	20240105	141800	44000684	1934	1932	1934	1930	828
419	20240105	141700	42401516	1931	1931	1931	1931	0
420	20240105	141600	42401516	1931	1930	1931	1930	215
421	20240105	141500	41986449	1930	1930	1930	1930	0
422	20240105	141400	41986449	1930	1930	1930	1930	500
423	20240105	141300	41021449	1926	1926	1926	1926	0
424	20240105	141200	41021449	1926	1926	1926	1926	265
425	20240105	141100	40511059	1930	1930	1930	1930	0
426	20240105	141000	40511059	1930	1930	1930	1930	0
427	20240105	140900	40511059	1930	1930	1930	1930	210
428	20240105	140800	40105759	1930	1930	1930	1930	0
429	20240105	140700	40105759	1930	1930	1930	1930	51
430	20240105	140600	40007329	1925	1926	1926	1925	265
431	20240105	140500	39497074	1930	1930	1930	1930	0
432	20240105	140400	39497074	1930	1930	1930	1930	0
433	20240105	140300	39497074	1930	1927	1930	1927	111
434	20240105	140200	39283174	1930	1930	1930	1930	0
435	20240105	140100	39283174	1930	1930	1930	1930	12
436	20240105	140000	39260014	1930	1930	1930	1930	0
437	20240105	135900	39260014	1930	1930	1930	1930	0
438	20240105	135800	39260014	1930	1930	1930	1930	1
439	20240105	135700	39258084	1928	1928	1928	1928	940
440	20240105	135600	37445764	1930	1930	1930	1930	0
441	20240105	135500	37445764	1930	1930	1930	1930	0
442	20240105	135400	37445764	1930	1930	1930	1930	0
443	20240105	135300	37445764	1930	1930	1930	1930	0
444	20240105	135200	37445764	1930	1929	1930	1929	250
445	20240105	135100	36963513	1930	1930	1930	1930	0
446	20240105	135000	36963513	1930	1930	1930	1930	0
447	20240105	134900	36963513	1930	1930	1930	1930	0
448	20240105	134800	36963513	1930	1930	1930	1930	0
449	20240105	134700	36963513	1930	1930	1930	1930	0
450	20240105	134600	36963513	1930	1930	1930	1930	0
451	20240105	134500	36963513	1930	1930	1930	1930	0
452	20240105	134400	36963513	1930	1930	1930	1930	126
453	20240105	134300	36720333	1934	1934	1934	1934	1
454	20240105	134200	36718399	1930	1930	1930	1930	0
455	20240105	134100	36718399	1930	1930	1930	1930	124
456	20240105	134000	36479079	1930	1930	1930	1930	0
457	20240105	133900	36479079	1930	1928	1930	1928	474
458	20240105	133800	35565183	1930	1930	1930	1930	0
459	20240105	133700	35565183	1930	1930	1930	1930	25
460	20240105	133600	35516933	1930	1928	1930	1928	101
461	20240105	133500	35322203	1930	1930	1930	1930	1
462	20240105	133400	35320273	1928	1931	1931	1928	4104
463	20240105	133300	27405192	1934	1934	1934	1934	0
464	20240105	133200	27405192	1934	1934	1934	1934	0
465	20240105	133100	27405192	1934	1934	1934	1934	0
466	20240105	133000	27405192	1934	1934	1934	1934	1
467	20240105	132900	27403258	1934	1934	1934	1934	1
468	20240105	132800	27401324	1930	1930	1930	1930	0
469	20240105	132700	27401324	1930	1930	1930	1930	0
470	20240105	132600	27401324	1930	1930	1930	1930	0
471	20240105	132500	27401324	1930	1930	1930	1930	0
472	20240105	132400	27401324	1930	1930	1930	1930	0
473	20240105	132300	27401324	1930	1930	1930	1930	285
474	20240105	132200	26851274	1934	1934	1934	1934	8
475	20240105	132100	26835802	1931	1931	1931	1931	0
476	20240105	132000	26835802	1931	1931	1931	1931	0
477	20240105	131900	26835802	1931	1931	1931	1931	25
478	20240105	131800	26787527	1930	1931	1931	1930	453
479	20240105	131700	25913236	1934	1934	1934	1934	0
480	20240105	131600	25913236	1934	1934	1934	1934	0
481	20240105	131500	25913236	1934	1934	1934	1934	0
482	20240105	131400	25913236	1934	1934	1934	1934	0
483	20240105	131300	25913236	1934	1934	1934	1934	1
484	20240105	131200	25911302	1930	1930	1930	1930	0
485	20240105	131100	25911302	1930	1930	1930	1930	0
486	20240105	131000	25911302	1930	1930	1930	1930	0
487	20240105	130900	25911302	1930	1932	1932	1930	976
488	20240105	130800	24027607	1931	1931	1931	1931	0
489	20240105	130700	24027607	1931	1931	1931	1931	525
490	20240105	130600	23013832	1933	1933	1933	1933	0
491	20240105	130500	23013832	1933	1933	1933	1933	0
492	20240105	130400	23013832	1933	1933	1933	1933	0
493	20240105	130300	23013832	1933	1933	1933	1933	255
494	20240105	130200	22520917	1934	1934	1934	1934	0
495	20240105	130100	22520917	1934	1934	1934	1934	0
496	20240105	130000	22520917	1934	1934	1934	1934	0
497	20240105	125900	22520917	1934	1934	1934	1934	0
498	20240105	125800	22520917	1934	1934	1934	1934	0
499	20240105	125700	22520917	1934	1934	1934	1934	0
500	20240105	125600	22520917	1934	1934	1934	1934	0
501	20240105	125500	22520917	1934	1934	1934	1934	0
502	20240105	125400	22520917	1934	1934	1934	1934	0
503	20240105	125300	22520917	1934	1934	1934	1934	0
504	20240105	125200	22520917	1934	1934	1934	1934	0
505	20240105	125100	22520917	1934	1934	1934	1934	37
506	20240105	125000	22449359	1934	1934	1934	1934	10
507	20240105	124900	22430019	1934	1934	1934	1934	0
508	20240105	124800	22430019	1934	1934	1934	1934	0
509	20240105	124700	22430019	1934	1934	1934	1934	0
510	20240105	124600	22430019	1934	1934	1934	1934	0
511	20240105	124500	22430019	1934	1934	1934	1934	1
512	20240105	124400	22428085	1930	1930	1930	1930	0
513	20240105	124300	22428085	1930	1930	1930	1930	0
514	20240105	124200	22428085	1930	1930	1930	1930	0
515	20240105	124100	22428085	1930	1930	1930	1930	0
516	20240105	124000	22428085	1930	1930	1930	1930	0
517	20240105	123900	22428085	1930	1930	1930	1930	422
518	20240105	123800	21613625	1930	1932	1932	1930	3155
519	20240105	123700	15522778	1933	1933	1933	1933	0
520	20240105	123600	15522778	1933	1933	1933	1933	0
521	20240105	123500	15522778	1933	1933	1933	1933	0
522	20240105	123400	15522778	1933	1933	1933	1933	0
523	20240105	123300	15522778	1933	1933	1933	1933	0
524	20240105	123200	15522778	1933	1933	1933	1933	0
525	20240105	123100	15522778	1933	1933	1933	1933	0
526	20240105	123000	15522778	1933	1933	1933	1933	0
527	20240105	122900	15522778	1933	1933	1933	1933	0
528	20240105	122800	15522778	1933	1933	1933	1933	0
529	20240105	122700	15522778	1933	1933	1933	1933	0
530	20240105	122600	15522778	1933	1933	1933	1933	0
531	20240105	122500	15522778	1933	1933	1933	1933	2
532	20240105	122400	15518912	1933	1933	1933	1933	409
533	20240105	122300	14728315	1932	1932	1932	1932	0
534	20240105	122200	14728315	1932	1932	1932	1932	0
535	20240105	122100	14728315	1932	1932	1932	1932	0
536	20240105	122000	14728315	1932	1932	1932	1932	298
537	20240105	121900	14152579	1932	1932	1932	1932	0
538	20240105	121800	14152579	1932	1932	1932	1932	0
539	20240105	121700	14152579	1932	1932	1932	1932	0
540	20240105	121600	14152579	1932	1932	1932	1932	11
541	20240105	121500	14131327	1932	1932	1932	1932	0
542	20240105	121400	14131327	1932	1932	1932	1932	0
543	20240105	121300	14131327	1932	1932	1932	1932	0
544	20240105	121200	14131327	1932	1932	1932	1932	0
545	20240105	121100	14131327	1932	1932	1932	1932	0
546	20240105	121000	14131327	1932	1932	1932	1932	0
547	20240105	120900	14131327	1932	1932	1932	1932	0
548	20240105	120800	14131327	1932	1932	1932	1932	117
549	20240105	120700	13905283	1933	1933	1933	1933	0
550	20240105	120600	13905283	1933	1933	1933	1933	10
551	20240105	120500	13885953	1934	1934	1934	1934	0
552	20240105	120400	13885953	1934	1934	1934	1934	0
553	20240105	120300	13885953	1934	1934	1934	1934	0
554	20240105	120200	13885953	1934	1934	1934	1934	0
555	20240105	120100	13885953	1934	1934	1934	1934	0
556	20240105	120000	13885953	1934	1934	1934	1934	0
557	20240105	115900	13885953	1934	1934	1934	1934	0
558	20240105	115800	13885953	1934	1934	1934	1934	0
559	20240105	115700	13885953	1934	1934	1934	1934	0
560	20240105	115600	13885953	1934	1934	1934	1934	0
561	20240105	115500	13885953	1934	1934	1934	1934	0
562	20240105	115400	13885953	1934	1934	1934	1934	0
563	20240105	115300	13885953	1934	1934	1934	1934	0
564	20240105	115200	13885953	1934	1934	1934	1934	0
565	20240105	115100	13885953	1934	1934	1934	1934	0
566	20240105	115000	13885953	1934	1934	1934	1934	0
567	20240105	114900	13885953	1934	1934	1934	1934	0
568	20240105	114800	13885953	1934	1934	1934	1934	0
569	20240105	114700	13885953	1934	1934	1934	1934	0
570	20240105	114600	13885953	1934	1934	1934	1934	0
571	20240105	114500	13885953	1934	1934	1934	1934	9
572	20240105	114400	13868547	1934	1934	1934	1934	0
573	20240105	114300	13868547	1934	1934	1934	1934	0
574	20240105	114200	13868547	1934	1934	1934	1934	0
575	20240105	114100	13868547	1934	1934	1934	1934	5
576	20240105	114000	13858877	1934	1934	1934	1934	0
577	20240105	113900	13858877	1934	1934	1934	1934	0
578	20240105	113800	13858877	1934	1934	1934	1934	0
579	20240105	113700	13858877	1934	1934	1934	1934	0
580	20240105	113600	13858877	1934	1934	1934	1934	0
581	20240105	113500	13858877	1934	1934	1934	1934	0
582	20240105	113400	13858877	1934	1934	1934	1934	0
583	20240105	113300	13858877	1934	1934	1934	1934	50
584	20240105	113200	13762177	1934	1934	1934	1934	0
585	20240105	113100	13762177	1934	1934	1934	1934	0
586	20240105	113000	13762177	1934	1934	1934	1934	0
587	20240105	112900	13762177	1934	1934	1934	1934	0
588	20240105	112800	13762177	1934	1934	1934	1934	0
589	20240105	112700	13762177	1934	1934	1934	1934	0
590	20240105	112600	13762177	1934	1934	1934	1934	0
591	20240105	112500	13762177	1934	1934	1934	1934	0
592	20240105	112400	13762177	1934	1934	1934	1934	0
593	20240105	112300	13762177	1934	1934	1934	1934	0
594	20240105	112200	13762177	1934	1934	1934	1934	5
595	20240105	112100	13752507	1934	1934	1934	1934	0
596	20240105	112000	13752507	1934	1934	1934	1934	0
597	20240105	111900	13752507	1934	1934	1934	1934	0
598	20240105	111800	13752507	1934	1934	1934	1934	0
599	20240105	111700	13752507	1934	1934	1934	1934	0
600	20240105	111600	13752507	1934	1934	1934	1934	0
601	20240105	111500	13752507	1934	1934	1934	1934	0
602	20240105	111400	13752507	1934	1934	1934	1934	2
603	20240105	111300	13748639	1930	1930	1930	1930	0
604	20240105	111200	13748639	1930	1930	1930	1930	0
605	20240105	111100	13748639	1930	1933	1933	1930	569
606	20240105	111000	12650266	1933	1933	1933	1933	50
607	20240105	110900	12553616	1933	1933	1933	1933	0
608	20240105	110800	12553616	1933	1933	1933	1933	0
609	20240105	110700	12553616	1933	1933	1933	1933	610
610	20240105	110600	11374486	1934	1934	1934	1934	0
611	20240105	110500	11374486	1934	1934	1934	1934	0
612	20240105	110400	11374486	1934	1934	1934	1934	51
613	20240105	110300	11275852	1933	1933	1933	1933	0
614	20240105	110200	11275852	1933	1933	1933	1933	307
615	20240105	110100	10682421	1933	1933	1933	1933	0
616	20240105	110000	10682421	1933	1933	1933	1933	0
617	20240105	105900	10682421	1933	1933	1933	1933	0
618	20240105	105800	10682421	1933	1933	1933	1933	0
619	20240105	105700	10682421	1933	1933	1933	1933	0
620	20240105	105600	10682421	1933	1933	1933	1933	0
621	20240105	105500	10682421	1933	1933	1933	1933	5
622	20240105	105400	10672756	1933	1933	1933	1933	0
623	20240105	105300	10672756	1933	1933	1933	1933	0
624	20240105	105200	10672756	1933	1933	1933	1933	0
625	20240105	105100	10672756	1933	1933	1933	1933	1
626	20240105	105000	10670823	1928	1928	1928	1928	0
627	20240105	104900	10670823	1928	1928	1928	1928	0
628	20240105	104800	10670823	1928	1930	1930	1928	2047
629	20240105	104700	6721587	1930	1930	1930	1930	0
630	20240105	104600	6721587	1930	1930	1930	1930	0
631	20240105	104500	6721587	1930	1930	1930	1930	0
632	20240105	104400	6721587	1930	1930	1930	1930	1
633	20240105	104300	6719657	1933	1933	1933	1933	0
634	20240105	104200	6719657	1933	1933	1933	1933	0
635	20240105	104100	6719657	1933	1933	1933	1933	0
636	20240105	104000	6719657	1933	1933	1933	1933	0
637	20240105	103900	6719657	1933	1933	1933	1933	0
638	20240105	103800	6719657	1933	1933	1933	1933	0
639	20240105	103700	6719657	1933	1933	1933	1933	0
640	20240105	103600	6719657	1933	1933	1933	1933	0
641	20240105	103500	6719657	1933	1933	1933	1933	0
642	20240105	103400	6719657	1933	1933	1933	1933	0
643	20240105	103300	6719657	1933	1933	1933	1933	6
644	20240105	103200	6708059	1933	1933	1933	1933	200
645	20240105	103100	6321459	1930	1930	1930	1930	0
646	20240105	103000	6321459	1930	1930	1930	1930	0
647	20240105	102900	6321459	1930	1930	1930	1930	256
648	20240105	102800	5827379	1933	1933	1933	1933	0
649	20240105	102700	5827379	1933	1933	1933	1933	0
650	20240105	102600	5827379	1933	1933	1933	1933	0
651	20240105	102500	5827379	1933	1933	1933	1933	195
652	20240105	102400	5450444	1934	1934	1934	1934	0
653	20240105	102300	5450444	1934	1934	1934	1934	0
654	20240105	102200	5450444	1934	1934	1934	1934	0
655	20240105	102100	5450444	1934	1934	1934	1934	0
656	20240105	102000	5450444	1934	1934	1934	1934	0
657	20240105	101900	5450444	1934	1934	1934	1934	1
658	20240105	101800	5448510	1930	1930	1930	1930	0
659	20240105	101700	5448510	1930	1930	1930	1930	0
660	20240105	101600	5448510	1930	1930	1930	1930	0
661	20240105	101500	5448510	1930	1930	1930	1930	0
662	20240105	101400	5448510	1930	1930	1930	1930	0
663	20240105	101300	5448510	1930	1930	1930	1930	0
664	20240105	101200	5448510	1930	1930	1930	1930	0
665	20240105	101100	5448510	1930	1930	1930	1930	0
666	20240105	101000	5448510	1930	1930	1930	1930	200
667	20240105	100900	5062510	1935	1935	1935	1935	0
668	20240105	100800	5062510	1935	1935	1935	1935	0
669	20240105	100700	5062510	1935	1935	1935	1935	0
670	20240105	100600	5062510	1935	1935	1935	1935	0
671	20240105	100500	5062510	1935	1935	1935	1935	63
672	20240105	100400	4940605	1935	1935	1935	1935	0
673	20240105	100300	4940605	1935	1935	1935	1935	0
674	20240105	100200	4940605	1935	1935	1935	1935	0
675	20240105	100100	4940605	1935	1930	1935	1930	101
676	20240105	100000	4745670	1930	1930	1930	1930	200
677	20240105	095900	4359670	1935	1935	1935	1935	0
678	20240105	095800	4359670	1935	1935	1935	1935	10
679	20240105	095700	4340320	1929	1929	1929	1929	30
680	20240105	095600	4282450	1929	1929	1929	1929	40
681	20240105	095500	4205290	1935	1935	1935	1935	0
682	20240105	095400	4205290	1935	1935	1935	1935	0
683	20240105	095300	4205290	1935	1935	1935	1935	0
684	20240105	095200	4205290	1935	1935	1935	1935	0
685	20240105	095100	4205290	1935	1935	1935	1935	0
686	20240105	095000	4205290	1935	1935	1935	1935	0
687	20240105	094900	4205290	1935	1935	1935	1935	0
688	20240105	094800	4205290	1935	1935	1935	1935	0
689	20240105	094700	4205290	1935	1935	1935	1935	0
690	20240105	094600	4205290	1935	1935	1935	1935	0
691	20240105	094500	4205290	1935	1935	1935	1935	0
692	20240105	094400	4205290	1935	1935	1935	1935	0
693	20240105	094300	4205290	1935	1935	1935	1935	0
694	20240105	094200	4205290	1935	1935	1935	1935	0
695	20240105	094100	4205290	1935	1935	1935	1935	7
696	20240105	094000	4191745	1935	1935	1935	1935	0
697	20240105	093900	4191745	1935	1935	1935	1935	0
698	20240105	093800	4191745	1935	1934	1935	1934	60
699	20240105	093700	4075666	1930	1930	1930	1930	0
700	20240105	093600	4075666	1930	1930	1930	1930	0
701	20240105	093500	4075666	1930	1930	1930	1930	0
702	20240105	093400	4075666	1930	1930	1930	1930	0
703	20240105	093300	4075666	1930	1930	1930	1930	0
704	20240105	093200	4075666	1930	1930	1930	1930	0
705	20240105	093100	4075666	1930	1930	1930	1930	53
706	20240105	093000	3973376	1928	1931	1931	1928	5
707	20240105	092900	3963730	1931	1931	1931	1931	1
708	20240105	092800	3961799	1932	1933	1933	1932	21
709	20240105	092700	3921207	1934	1934	1934	1934	0
710	20240105	092600	3921207	1934	1934	1934	1934	0
711	20240105	092500	3921207	1934	1934	1934	1934	0
712	20240105	092400	3921207	1934	1934	1934	1934	0
713	20240105	092300	3921207	1934	1934	1934	1934	0
714	20240105	092200	3921207	1934	1934	1934	1934	0
715	20240105	092100	3921207	1934	1935	1935	1934	2
716	20240105	092000	3917338	1936	1936	1937	1936	3
717	20240105	091900	3911529	1936	1936	1936	1936	4
718	20240105	091800	3903785	1937	1937	1937	1937	52
719	20240105	091700	3803061	1937	1937	1937	1937	1
720	20240105	091600	3801124	1937	1937	1937	1937	1
721	20240105	091500	3799187	1936	1937	1937	1936	2
722	20240105	091400	3795314	1925	1925	1925	1925	1
723	20240105	091300	3793389	1925	1926	1926	1925	648
724	20240105	091200	2545721	1926	1927	1927	1926	367
725	20240105	091100	1838514	1927	1926	1927	1926	354
726	20240105	091000	1156612	1926	1925	1926	1925	283
727	20240105	090900	611823	1925	1939	1939	1925	103
728	20240105	090800	413020	1930	1930	1930	1930	68
729	20240105	090700	281780	1930	1930	1930	1930	100
730	20240105	090600	88780	1930	1930	1930	1930	0
731	20240105	090500	88780	1930	1930	1930	1930	40
732	20240105	090400	11580	1930	1930	1930	1930	0
733	20240105	090300	11580	1930	1930	1930	1930	0
734	20240105	090200	11580	1930	1930	1930	1930	0
735	20240105	090100	11580	1930	1930	1930	1930	0
736	20240105	090000	11580	1930	1930	1930	1930	6