KissMeData/464680/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	213400	83101799	1862	1862	1862	1862	1065
3	20240102	213300	83101799	1862	1862	1862	1862	0
4	20240102	213200	83101799	1862	1862	1862	1862	0
5	20240102	213100	83101799	1862	1862	1862	1862	0
6	20240102	213000	83101799	1862	1862	1862	1862	0
7	20240102	212900	83101799	1862	1862	1862	1862	0
8	20240102	212800	83101799	1862	1862	1862	1862	0
9	20240102	212700	83101799	1862	1862	1862	1862	0
10	20240102	212600	83101799	1862	1862	1862	1862	0
11	20240102	212500	83101799	1862	1862	1862	1862	0
12	20240102	212400	83101799	1862	1862	1862	1862	0
13	20240102	212300	83101799	1862	1862	1862	1862	0
14	20240102	212200	83101799	1862	1862	1862	1862	0
15	20240102	212100	83101799	1862	1862	1862	1862	0
16	20240102	212000	83101799	1862	1862	1862	1862	0
17	20240102	211900	83101799	1862	1862	1862	1862	0
18	20240102	211800	83101799	1862	1862	1862	1862	0
19	20240102	211700	83101799	1862	1862	1862	1862	0
20	20240102	211600	83101799	1862	1862	1862	1862	0
21	20240102	211500	83101799	1862	1862	1862	1862	0
22	20240102	211400	83101799	1862	1862	1862	1862	0
23	20240102	211300	83101799	1862	1862	1862	1862	0
24	20240102	211200	83101799	1862	1862	1862	1862	0
25	20240102	211100	83101799	1862	1862	1862	1862	0
26	20240102	211000	83101799	1862	1862	1862	1862	0
27	20240102	210900	83101799	1862	1862	1862	1862	0
28	20240102	210800	83101799	1862	1862	1862	1862	0
29	20240102	210700	83101799	1862	1862	1862	1862	0
30	20240102	210600	83101799	1862	1862	1862	1862	0
31	20240102	210500	83101799	1862	1862	1862	1862	0
32	20240102	210400	83101799	1862	1862	1862	1862	1065
33	20240102	210300	83101799	1862	1862	1862	1862	0
34	20240102	210200	83101799	1862	1862	1862	1862	0
35	20240102	210100	83101799	1862	1862	1862	1862	0
36	20240102	210000	83101799	1862	1862	1862	1862	0
37	20240102	205900	83101799	1862	1862	1862	1862	0
38	20240102	205800	83101799	1862	1862	1862	1862	0
39	20240102	205700	83101799	1862	1862	1862	1862	0
40	20240102	205600	83101799	1862	1862	1862	1862	0
41	20240102	205500	83101799	1862	1862	1862	1862	0
42	20240102	205400	83101799	1862	1862	1862	1862	0
43	20240102	205300	83101799	1862	1862	1862	1862	0
44	20240102	205200	83101799	1862	1862	1862	1862	0
45	20240102	205100	83101799	1862	1862	1862	1862	0
46	20240102	205000	83101799	1862	1862	1862	1862	0
47	20240102	204900	83101799	1862	1862	1862	1862	0
48	20240102	204800	83101799	1862	1862	1862	1862	0
49	20240102	204700	83101799	1862	1862	1862	1862	0
50	20240102	204600	83101799	1862	1862	1862	1862	0
51	20240102	204500	83101799	1862	1862	1862	1862	0
52	20240102	204400	83101799	1862	1862	1862	1862	0
53	20240102	204300	83101799	1862	1862	1862	1862	0
54	20240102	204200	83101799	1862	1862	1862	1862	0
55	20240102	204100	83101799	1862	1862	1862	1862	0
56	20240102	204000	83101799	1862	1862	1862	1862	0
57	20240102	203900	83101799	1862	1862	1862	1862	0
58	20240102	203800	83101799	1862	1862	1862	1862	0
59	20240102	203700	83101799	1862	1862	1862	1862	0
60	20240102	203600	83101799	1862	1862	1862	1862	0
61	20240102	203500	83101799	1862	1862	1862	1862	0
62	20240102	203400	83101799	1862	1862	1862	1862	1065
63	20240102	203300	83101799	1862	1862	1862	1862	0
64	20240102	203200	83101799	1862	1862	1862	1862	0
65	20240102	203100	83101799	1862	1862	1862	1862	0
66	20240102	203000	83101799	1862	1862	1862	1862	0
67	20240102	202900	83101799	1862	1862	1862	1862	0
68	20240102	202800	83101799	1862	1862	1862	1862	0
69	20240102	202700	83101799	1862	1862	1862	1862	0
70	20240102	202600	83101799	1862	1862	1862	1862	0
71	20240102	202500	83101799	1862	1862	1862	1862	0
72	20240102	202400	83101799	1862	1862	1862	1862	0
73	20240102	202300	83101799	1862	1862	1862	1862	0
74	20240102	202200	83101799	1862	1862	1862	1862	0
75	20240102	202100	83101799	1862	1862	1862	1862	0
76	20240102	202000	83101799	1862	1862	1862	1862	0
77	20240102	201900	83101799	1862	1862	1862	1862	0
78	20240102	201800	83101799	1862	1862	1862	1862	0
79	20240102	201700	83101799	1862	1862	1862	1862	0
80	20240102	201600	83101799	1862	1862	1862	1862	0
81	20240102	201500	83101799	1862	1862	1862	1862	0
82	20240102	201400	83101799	1862	1862	1862	1862	0
83	20240102	201300	83101799	1862	1862	1862	1862	0
84	20240102	201200	83101799	1862	1862	1862	1862	0
85	20240102	201100	83101799	1862	1862	1862	1862	0
86	20240102	201000	83101799	1862	1862	1862	1862	0
87	20240102	200900	83101799	1862	1862	1862	1862	0
88	20240102	200800	83101799	1862	1862	1862	1862	0
89	20240102	200700	83101799	1862	1862	1862	1862	0
90	20240102	200600	83101799	1862	1862	1862	1862	0
91	20240102	200500	83101799	1862	1862	1862	1862	0
92	20240102	200400	83101799	1862	1862	1862	1862	1065
93	20240102	200300	83101799	1862	1862	1862	1862	0
94	20240102	200200	83101799	1862	1862	1862	1862	0
95	20240102	200100	83101799	1862	1862	1862	1862	0
96	20240102	200000	83101799	1862	1862	1862	1862	0
97	20240102	195900	83101799	1862	1862	1862	1862	0
98	20240102	195800	83101799	1862	1862	1862	1862	0
99	20240102	195700	83101799	1862	1862	1862	1862	0
100	20240102	195600	83101799	1862	1862	1862	1862	0
101	20240102	195500	83101799	1862	1862	1862	1862	0
102	20240102	195400	83101799	1862	1862	1862	1862	0
103	20240102	195300	83101799	1862	1862	1862	1862	0
104	20240102	195200	83101799	1862	1862	1862	1862	0
105	20240102	195100	83101799	1862	1862	1862	1862	0
106	20240102	195000	83101799	1862	1862	1862	1862	0
107	20240102	194900	83101799	1862	1862	1862	1862	0
108	20240102	194800	83101799	1862	1862	1862	1862	0
109	20240102	194700	83101799	1862	1862	1862	1862	0
110	20240102	194600	83101799	1862	1862	1862	1862	0
111	20240102	194500	83101799	1862	1862	1862	1862	0
112	20240102	194400	83101799	1862	1862	1862	1862	0
113	20240102	194300	83101799	1862	1862	1862	1862	0
114	20240102	194200	83101799	1862	1862	1862	1862	0
115	20240102	194100	83101799	1862	1862	1862	1862	0
116	20240102	194000	83101799	1862	1862	1862	1862	0
117	20240102	193900	83101799	1862	1862	1862	1862	0
118	20240102	193800	83101799	1862	1862	1862	1862	0
119	20240102	193700	83101799	1862	1862	1862	1862	0
120	20240102	193600	83101799	1862	1862	1862	1862	0
121	20240102	193500	83101799	1862	1862	1862	1862	0
122	20240102	193400	83101799	1862	1862	1862	1862	1065
123	20240102	193300	83101799	1862	1862	1862	1862	0
124	20240102	193200	83101799	1862	1862	1862	1862	0
125	20240102	193100	83101799	1862	1862	1862	1862	0
126	20240102	193000	83101799	1862	1862	1862	1862	0
127	20240102	192900	83101799	1862	1862	1862	1862	0
128	20240102	192800	83101799	1862	1862	1862	1862	0
129	20240102	192700	83101799	1862	1862	1862	1862	0
130	20240102	192600	83101799	1862	1862	1862	1862	0
131	20240102	192500	83101799	1862	1862	1862	1862	0
132	20240102	192400	83101799	1862	1862	1862	1862	0
133	20240102	192300	83101799	1862	1862	1862	1862	0
134	20240102	192200	83101799	1862	1862	1862	1862	0
135	20240102	192100	83101799	1862	1862	1862	1862	0
136	20240102	192000	83101799	1862	1862	1862	1862	0
137	20240102	191900	83101799	1862	1862	1862	1862	0
138	20240102	191800	83101799	1862	1862	1862	1862	0
139	20240102	191700	83101799	1862	1862	1862	1862	0
140	20240102	191600	83101799	1862	1862	1862	1862	0
141	20240102	191500	83101799	1862	1862	1862	1862	0
142	20240102	191400	83101799	1862	1862	1862	1862	0
143	20240102	191300	83101799	1862	1862	1862	1862	0
144	20240102	191200	83101799	1862	1862	1862	1862	0
145	20240102	191100	83101799	1862	1862	1862	1862	0
146	20240102	191000	83101799	1862	1862	1862	1862	0
147	20240102	190900	83101799	1862	1862	1862	1862	0
148	20240102	190800	83101799	1862	1862	1862	1862	0
149	20240102	190700	83101799	1862	1862	1862	1862	0
150	20240102	190600	83101799	1862	1862	1862	1862	0
151	20240102	190500	83101799	1862	1862	1862	1862	0
152	20240102	190400	83101799	1862	1862	1862	1862	1065
153	20240102	190300	83101799	1862	1862	1862	1862	0
154	20240102	190200	83101799	1862	1862	1862	1862	0
155	20240102	190100	83101799	1862	1862	1862	1862	0
156	20240102	190000	83101799	1862	1862	1862	1862	0
157	20240102	185900	83101799	1862	1862	1862	1862	0
158	20240102	185800	83101799	1862	1862	1862	1862	0
159	20240102	185700	83101799	1862	1862	1862	1862	0
160	20240102	185600	83101799	1862	1862	1862	1862	0
161	20240102	185500	83101799	1862	1862	1862	1862	0
162	20240102	185400	83101799	1862	1862	1862	1862	0
163	20240102	185300	83101799	1862	1862	1862	1862	0
164	20240102	185200	83101799	1862	1862	1862	1862	0
165	20240102	185100	83101799	1862	1862	1862	1862	0
166	20240102	185000	83101799	1862	1862	1862	1862	0
167	20240102	184900	83101799	1862	1862	1862	1862	0
168	20240102	184800	83101799	1862	1862	1862	1862	0
169	20240102	184700	83101799	1862	1862	1862	1862	0
170	20240102	184600	83101799	1862	1862	1862	1862	0
171	20240102	184500	83101799	1862	1862	1862	1862	0
172	20240102	184400	83101799	1862	1862	1862	1862	0
173	20240102	184300	83101799	1862	1862	1862	1862	0
174	20240102	184200	83101799	1862	1862	1862	1862	0
175	20240102	184100	83101799	1862	1862	1862	1862	0
176	20240102	184000	83101799	1862	1862	1862	1862	0
177	20240102	183900	83101799	1862	1862	1862	1862	0
178	20240102	183800	83101799	1862	1862	1862	1862	0
179	20240102	183700	83101799	1862	1862	1862	1862	0
180	20240102	183600	83101799	1862	1862	1862	1862	0
181	20240102	183500	83101799	1862	1862	1862	1862	0
182	20240102	183400	83101799	1862	1862	1862	1862	1065
183	20240102	183300	83101799	1862	1862	1862	1862	0
184	20240102	183200	83101799	1862	1862	1862	1862	0
185	20240102	183100	83101799	1862	1862	1862	1862	0
186	20240102	183000	83101799	1862	1862	1862	1862	0
187	20240102	182900	83101799	1862	1862	1862	1862	0
188	20240102	182800	83101799	1862	1862	1862	1862	0
189	20240102	182700	83101799	1862	1862	1862	1862	0
190	20240102	182600	83101799	1862	1862	1862	1862	0
191	20240102	182500	83101799	1862	1862	1862	1862	0
192	20240102	182400	83101799	1862	1862	1862	1862	0
193	20240102	182300	83101799	1862	1862	1862	1862	0
194	20240102	182200	83101799	1862	1862	1862	1862	0
195	20240102	182100	83101799	1862	1862	1862	1862	0
196	20240102	182000	83101799	1862	1862	1862	1862	0
197	20240102	181900	83101799	1862	1862	1862	1862	0
198	20240102	181800	83101799	1862	1862	1862	1862	0
199	20240102	181700	83101799	1862	1862	1862	1862	0
200	20240102	181600	83101799	1862	1862	1862	1862	0
201	20240102	181500	83101799	1862	1862	1862	1862	0
202	20240102	181400	83101799	1862	1862	1862	1862	0
203	20240102	181300	83101799	1862	1862	1862	1862	0
204	20240102	181200	83101799	1862	1862	1862	1862	0
205	20240102	181100	83101799	1862	1862	1862	1862	0
206	20240102	181000	83101799	1862	1862	1862	1862	0
207	20240102	180900	83101799	1862	1862	1862	1862	0
208	20240102	180800	83101799	1862	1862	1862	1862	0
209	20240102	180700	83101799	1862	1862	1862	1862	0
210	20240102	180600	83101799	1862	1862	1862	1862	0
211	20240102	180500	83101799	1862	1862	1862	1862	0
212	20240102	180400	83101799	1862	1862	1862	1862	1065
213	20240102	180300	83101799	1862	1862	1862	1862	0
214	20240102	180200	83101799	1862	1862	1862	1862	0
215	20240102	180100	83101799	1862	1862	1862	1862	0
216	20240102	180000	83101799	1862	1862	1862	1862	0
217	20240102	175900	83101799	1862	1862	1862	1862	0
218	20240102	175800	83101799	1862	1862	1862	1862	0
219	20240102	175700	83101799	1862	1862	1862	1862	0
220	20240102	175600	83101799	1862	1862	1862	1862	0
221	20240102	175500	83101799	1862	1862	1862	1862	0
222	20240102	175400	83101799	1862	1862	1862	1862	0
223	20240102	175300	83101799	1862	1862	1862	1862	0
224	20240102	175200	83101799	1862	1862	1862	1862	0
225	20240102	175100	83101799	1862	1862	1862	1862	0
226	20240102	175000	83101799	1862	1862	1862	1862	0
227	20240102	174900	83101799	1862	1862	1862	1862	0
228	20240102	174800	83101799	1862	1862	1862	1862	0
229	20240102	174700	83101799	1862	1862	1862	1862	0
230	20240102	174600	83101799	1862	1862	1862	1862	0
231	20240102	174500	83101799	1862	1862	1862	1862	0
232	20240102	174400	83101799	1862	1862	1862	1862	0
233	20240102	174300	83101799	1862	1862	1862	1862	0
234	20240102	174200	83101799	1862	1862	1862	1862	0
235	20240102	174100	83101799	1862	1862	1862	1862	0
236	20240102	174000	83101799	1862	1862	1862	1862	0
237	20240102	173900	83101799	1862	1862	1862	1862	0
238	20240102	173800	83101799	1862	1862	1862	1862	0
239	20240102	173700	83101799	1862	1862	1862	1862	0
240	20240102	173600	83101799	1862	1862	1862	1862	0
241	20240102	173500	83101799	1862	1862	1862	1862	0
242	20240102	173400	83101799	1862	1862	1862	1862	1065
243	20240102	173300	83101799	1862	1862	1862	1862	0
244	20240102	173200	83101799	1862	1862	1862	1862	0
245	20240102	173100	83101799	1862	1862	1862	1862	0
246	20240102	173000	83101799	1862	1862	1862	1862	0
247	20240102	172900	83101799	1862	1862	1862	1862	0
248	20240102	172800	83101799	1862	1862	1862	1862	0
249	20240102	172700	83101799	1862	1862	1862	1862	0
250	20240102	172600	83101799	1862	1862	1862	1862	0
251	20240102	172500	83101799	1862	1862	1862	1862	0
252	20240102	172400	83101799	1862	1862	1862	1862	0
253	20240102	172300	83101799	1862	1862	1862	1862	0
254	20240102	172200	83101799	1862	1862	1862	1862	0
255	20240102	172100	83101799	1862	1862	1862	1862	0
256	20240102	172000	83101799	1862	1862	1862	1862	0
257	20240102	171900	83101799	1862	1862	1862	1862	0
258	20240102	171800	83101799	1862	1862	1862	1862	0
259	20240102	171700	83101799	1862	1862	1862	1862	0
260	20240102	171600	83101799	1862	1862	1862	1862	0
261	20240102	171500	83101799	1862	1862	1862	1862	0
262	20240102	171400	83101799	1862	1862	1862	1862	0
263	20240102	171300	83101799	1862	1862	1862	1862	0
264	20240102	171200	83101799	1862	1862	1862	1862	0
265	20240102	171100	83101799	1862	1862	1862	1862	0
266	20240102	171000	83101799	1862	1862	1862	1862	0
267	20240102	170900	83101799	1862	1862	1862	1862	0
268	20240102	170800	83101799	1862	1862	1862	1862	0
269	20240102	170700	83101799	1862	1862	1862	1862	0
270	20240102	170600	83101799	1862	1862	1862	1862	0
271	20240102	170500	83101799	1862	1862	1862	1862	0
272	20240102	170400	83101799	1862	1862	1862	1862	1065
273	20240102	170300	83101799	1862	1862	1862	1862	0
274	20240102	170200	83101799	1862	1862	1862	1862	0
275	20240102	170100	83101799	1862	1862	1862	1862	0
276	20240102	170000	83101799	1862	1862	1862	1862	0
277	20240102	165900	83101799	1862	1862	1862	1862	0
278	20240102	165800	83101799	1862	1862	1862	1862	0
279	20240102	165700	83101799	1862	1862	1862	1862	0
280	20240102	165600	83101799	1862	1862	1862	1862	0
281	20240102	165500	83101799	1862	1862	1862	1862	0
282	20240102	165400	83101799	1862	1862	1862	1862	0
283	20240102	165300	83101799	1862	1862	1862	1862	0
284	20240102	165200	83101799	1862	1862	1862	1862	0
285	20240102	165100	83101799	1862	1862	1862	1862	0
286	20240102	165000	83101799	1862	1862	1862	1862	0
287	20240102	164900	83101799	1862	1862	1862	1862	0
288	20240102	164800	83101799	1862	1862	1862	1862	0
289	20240102	164700	83101799	1862	1862	1862	1862	0
290	20240102	164600	83101799	1862	1862	1862	1862	0
291	20240102	164500	83101799	1862	1862	1862	1862	0
292	20240102	164400	83101799	1862	1862	1862	1862	0
293	20240102	164300	83101799	1862	1862	1862	1862	0
294	20240102	164200	83101799	1862	1862	1862	1862	0
295	20240102	164100	83101799	1862	1862	1862	1862	0
296	20240102	164000	83101799	1862	1862	1862	1862	0
297	20240102	163900	83101799	1862	1862	1862	1862	0
298	20240102	163800	83101799	1862	1862	1862	1862	0
299	20240102	163700	83101799	1862	1862	1862	1862	0
300	20240102	163600	83101799	1862	1862	1862	1862	0
301	20240102	163500	83101799	1862	1862	1862	1862	0
302	20240102	163400	83101799	1862	1862	1862	1862	1065
303	20240102	163300	83101799	1862	1862	1862	1862	0
304	20240102	163200	83101799	1862	1862	1862	1862	0
305	20240102	163100	83101799	1862	1862	1862	1862	0
306	20240102	163000	83101799	1862	1862	1862	1862	0
307	20240102	162900	83101799	1862	1862	1862	1862	0
308	20240102	162800	83101799	1862	1862	1862	1862	0
309	20240102	162700	83101799	1862	1862	1862	1862	0
310	20240102	162600	83101799	1862	1862	1862	1862	0
311	20240102	162500	83101799	1862	1862	1862	1862	0
312	20240102	162400	83101799	1862	1862	1862	1862	0
313	20240102	162300	83101799	1862	1862	1862	1862	0
314	20240102	162200	83101799	1862	1862	1862	1862	0
315	20240102	162100	83101799	1862	1862	1862	1862	0
316	20240102	162000	83101799	1862	1862	1862	1862	0
317	20240102	161900	83101799	1862	1862	1862	1862	0
318	20240102	161800	83101799	1862	1862	1862	1862	0
319	20240102	161700	83101799	1862	1862	1862	1862	0
320	20240102	161600	83101799	1862	1862	1862	1862	0
321	20240102	161500	83101799	1862	1862	1862	1862	0
322	20240102	161400	83101799	1862	1862	1862	1862	0
323	20240102	161300	83101799	1862	1862	1862	1862	0
324	20240102	161200	83101799	1862	1862	1862	1862	0
325	20240102	161100	83101799	1862	1862	1862	1862	0
326	20240102	161000	83101799	1862	1862	1862	1862	0
327	20240102	160900	83101799	1862	1862	1862	1862	0
328	20240102	160800	83101799	1862	1862	1862	1862	0
329	20240102	160700	83101799	1862	1862	1862	1862	0
330	20240102	160600	83101799	1862	1862	1862	1862	0
331	20240102	160500	83101799	1862	1862	1862	1862	0
332	20240102	160400	83101799	1862	1862	1862	1862	1065
333	20240102	160300	83101799	1862	1862	1862	1862	0
334	20240102	160200	83101799	1862	1862	1862	1862	0
335	20240102	160100	83101799	1862	1862	1862	1862	0
336	20240102	160000	83101799	1862	1862	1862	1862	0
337	20240102	155900	83101799	1862	1862	1862	1862	0
338	20240102	155800	83101799	1862	1862	1862	1862	0
339	20240102	155700	83101799	1862	1862	1862	1862	0
340	20240102	155600	83101799	1862	1862	1862	1862	0
341	20240102	155500	83101799	1862	1862	1862	1862	0
342	20240102	155400	83101799	1862	1862	1862	1862	0
343	20240102	155300	83101799	1862	1862	1862	1862	0
344	20240102	155200	83101799	1862	1862	1862	1862	0
345	20240102	155100	83101799	1862	1862	1862	1862	0
346	20240102	155000	83101799	1862	1862	1862	1862	0
347	20240102	154900	83101799	1862	1862	1862	1862	0
348	20240102	154800	83101799	1862	1862	1862	1862	0
349	20240102	154700	83101799	1862	1862	1862	1862	0
350	20240102	154600	83101799	1862	1862	1862	1862	0
351	20240102	154500	83101799	1862	1862	1862	1862	0
352	20240102	154400	83101799	1862	1862	1862	1862	0
353	20240102	154300	83101799	1862	1862	1862	1862	0
354	20240102	154200	83101799	1862	1862	1862	1862	0
355	20240102	154100	83101799	1862	1862	1862	1862	0
356	20240102	154000	83101799	1862	1862	1862	1862	0
357	20240102	153900	83101799	1862	1862	1862	1862	0
358	20240102	153800	83101799	1862	1862	1862	1862	0
359	20240102	153700	83101799	1862	1862	1862	1862	0
360	20240102	153600	83101799	1862	1862	1862	1862	0
361	20240102	153500	83101799	1862	1862	1862	1862	0
362	20240102	153400	83101799	1862	1862	1862	1862	1065
363	20240102	153300	83101799	1862	1862	1862	1862	0
364	20240102	153200	83101799	1862	1862	1862	1862	0
365	20240102	153100	83101799	1862	1862	1862	1862	0
366	20240102	153000	83101799	1862	1862	1862	1862	1065
367	20240102	152900	81118769	1860	1860	1860	1860	0
368	20240102	152800	81118769	1860	1860	1860	1860	0
369	20240102	152700	81118769	1860	1860	1860	1860	0
370	20240102	152600	81118769	1860	1860	1860	1860	0
371	20240102	152500	81118769	1860	1860	1860	1860	0
372	20240102	152400	81118769	1860	1860	1860	1860	0
373	20240102	152300	81118769	1860	1860	1860	1860	0
374	20240102	152200	81118769	1860	1860	1860	1860	0
375	20240102	152100	81118769	1860	1860	1860	1860	0
376	20240102	152000	81118769	1860	1860	1860	1860	0
377	20240102	151900	81118769	1860	1860	1860	1860	9
378	20240102	151800	81102029	1860	1861	1861	1860	306
379	20240102	151700	80532599	1861	1861	1861	1861	0
380	20240102	151600	80532599	1861	1862	1862	1861	4
381	20240102	151500	80525153	1861	1861	1861	1861	0
382	20240102	151400	80525153	1861	1861	1861	1861	2782
383	20240102	151300	75347851	1861	1861	1861	1861	150
384	20240102	151200	75068701	1861	1861	1861	1861	17
385	20240102	151100	75037064	1860	1860	1860	1860	0
386	20240102	151000	75037064	1860	1860	1860	1860	0
387	20240102	150900	75037064	1860	1860	1860	1860	0
388	20240102	150800	75037064	1860	1861	1861	1860	4
389	20240102	150700	75029622	1861	1861	1861	1861	0
390	20240102	150600	75029622	1861	1861	1861	1861	1
391	20240102	150500	75027761	1861	1861	1861	1861	0
392	20240102	150400	75027761	1861	1861	1861	1861	0
393	20240102	150300	75027761	1861	1861	1861	1861	0
394	20240102	150200	75027761	1861	1861	1861	1861	3
395	20240102	150100	75022178	1860	1860	1860	1860	0
396	20240102	150000	75022178	1860	1860	1860	1860	0
397	20240102	145900	75022178	1860	1861	1861	1860	2
398	20240102	145800	75018457	1861	1861	1861	1861	6
399	20240102	145700	75007291	1860	1860	1861	1860	5
400	20240102	145600	74997989	1861	1861	1861	1861	0
401	20240102	145500	74997989	1861	1861	1861	1861	12
402	20240102	145400	74975657	1861	1861	1861	1861	0
403	20240102	145300	74975657	1861	1861	1861	1861	0
404	20240102	145200	74975657	1861	1861	1861	1861	0
405	20240102	145100	74975657	1861	1861	1861	1861	20
406	20240102	145000	74938437	1860	1861	1861	1860	31
407	20240102	144900	74880757	1861	1861	1861	1861	30
408	20240102	144800	74824927	1861	1861	1861	1861	63
409	20240102	144700	74707684	1861	1861	1861	1861	1
410	20240102	144600	74705823	1861	1861	1861	1861	6
411	20240102	144500	74694657	1861	1861	1861	1861	28
412	20240102	144400	74642549	1861	1861	1861	1861	0
413	20240102	144300	74642549	1861	1861	1861	1861	0
414	20240102	144200	74642549	1861	1861	1861	1861	0
415	20240102	144100	74642549	1861	1861	1861	1861	0
416	20240102	144000	74642549	1861	1861	1861	1861	0
417	20240102	143900	74642549	1861	1861	1861	1861	0
418	20240102	143800	74642549	1861	1861	1861	1861	0
419	20240102	143700	74642549	1861	1861	1861	1861	0
420	20240102	143600	74642549	1861	1861	1861	1861	0
421	20240102	143500	74642549	1861	1861	1861	1861	0
422	20240102	143400	74642549	1861	1861	1861	1861	0
423	20240102	143300	74642549	1861	1861	1861	1861	0
424	20240102	143200	74642549	1861	1862	1862	1861	1124
425	20240102	143100	72550783	1862	1862	1862	1862	0
426	20240102	143000	72550783	1862	1862	1862	1862	0
427	20240102	142900	72550783	1862	1862	1862	1862	0
428	20240102	142800	72550783	1862	1862	1862	1862	0
429	20240102	142700	72550783	1862	1862	1862	1862	0
430	20240102	142600	72550783	1862	1862	1862	1862	0
431	20240102	142500	72550783	1862	1862	1862	1862	0
432	20240102	142400	72550783	1862	1862	1862	1862	10
433	20240102	142300	72532163	1862	1862	1862	1862	0
434	20240102	142200	72532163	1862	1862	1862	1862	0
435	20240102	142100	72532163	1862	1862	1862	1862	0
436	20240102	142000	72532163	1862	1862	1862	1862	0
437	20240102	141900	72532163	1862	1862	1862	1862	0
438	20240102	141800	72532163	1862	1862	1862	1862	0
439	20240102	141700	72532163	1862	1862	1862	1862	0
440	20240102	141600	72532163	1862	1862	1862	1862	0
441	20240102	141500	72532163	1862	1862	1862	1862	1
442	20240102	141400	72530301	1862	1862	1862	1862	2
443	20240102	141300	72526577	1862	1862	1862	1862	0
444	20240102	141200	72526577	1862	1862	1862	1862	0
445	20240102	141100	72526577	1862	1862	1862	1862	0
446	20240102	141000	72526577	1862	1861	1862	1861	211
447	20240102	140900	72133895	1861	1861	1861	1861	0
448	20240102	140800	72133895	1861	1861	1861	1861	0
449	20240102	140700	72133895	1861	1861	1861	1861	0
450	20240102	140600	72133895	1861	1861	1861	1861	0
451	20240102	140500	72133895	1861	1861	1861	1861	37
452	20240102	140400	72065038	1862	1862	1862	1862	466
453	20240102	140300	71197346	1862	1862	1862	1862	0
454	20240102	140200	71197346	1862	1862	1862	1862	0
455	20240102	140100	71197346	1862	1862	1862	1862	534
456	20240102	140000	70203038	1862	1862	1862	1862	0
457	20240102	135900	70203038	1862	1862	1862	1862	0
458	20240102	135800	70203038	1862	1862	1862	1862	0
459	20240102	135700	70203038	1862	1862	1862	1862	0
460	20240102	135600	70203038	1862	1862	1862	1862	0
461	20240102	135500	70203038	1862	1862	1862	1862	0
462	20240102	135400	70203038	1862	1862	1862	1862	0
463	20240102	135300	70203038	1862	1862	1862	1862	2
464	20240102	135200	70199314	1861	1861	1861	1861	0
465	20240102	135100	70199314	1861	1861	1861	1861	0
466	20240102	135000	70199314	1861	1861	1861	1861	0
467	20240102	134900	70199314	1861	1861	1861	1861	0
468	20240102	134800	70199314	1861	1861	1861	1861	0
469	20240102	134700	70199314	1861	1861	1861	1861	0
470	20240102	134600	70199314	1861	1862	1862	1861	4
471	20240102	134500	70191868	1862	1862	1862	1862	0
472	20240102	134400	70191868	1862	1862	1862	1862	0
473	20240102	134300	70191868	1862	1862	1862	1862	0
474	20240102	134200	70191868	1862	1862	1862	1862	0
475	20240102	134100	70191868	1862	1862	1862	1862	0
476	20240102	134000	70191868	1862	1862	1862	1862	1
477	20240102	133900	70190006	1862	1862	1862	1862	0
478	20240102	133800	70190006	1862	1862	1862	1862	0
479	20240102	133700	70190006	1862	1862	1862	1862	61
480	20240102	133600	70076424	1862	1862	1862	1862	0
481	20240102	133500	70076424	1862	1862	1862	1862	0
482	20240102	133400	70076424	1862	1862	1862	1862	0
483	20240102	133300	70076424	1862	1862	1862	1862	2
484	20240102	133200	70072700	1861	1861	1861	1861	0
485	20240102	133100	70072700	1861	1861	1861	1861	0
486	20240102	133000	70072700	1861	1861	1861	1861	0
487	20240102	132900	70072700	1861	1861	1861	1861	0
488	20240102	132800	70072700	1861	1861	1861	1861	0
489	20240102	132700	70072700	1861	1861	1861	1861	0
490	20240102	132600	70072700	1861	1862	1862	1861	2
491	20240102	132500	70068977	1862	1862	1862	1862	0
492	20240102	132400	70068977	1862	1862	1862	1862	0
493	20240102	132300	70068977	1862	1862	1862	1862	379
494	20240102	132200	69363279	1862	1862	1862	1862	0
495	20240102	132100	69363279	1862	1861	1862	1861	1622
496	20240102	132000	66343116	1862	1862	1862	1862	2
497	20240102	131900	66339392	1862	1862	1862	1862	0
498	20240102	131800	66339392	1862	1862	1862	1862	0
499	20240102	131700	66339392	1862	1862	1862	1862	537
500	20240102	131600	65339498	1861	1861	1861	1861	0
501	20240102	131500	65339498	1861	1861	1861	1861	0
502	20240102	131400	65339498	1861	1861	1861	1861	0
503	20240102	131300	65339498	1861	1861	1862	1861	1003
504	20240102	131200	63472888	1862	1862	1862	1862	1
505	20240102	131100	63471026	1861	1861	1861	1861	0
506	20240102	131000	63471026	1861	1861	1861	1861	0
507	20240102	130900	63471026	1861	1861	1861	1861	0
508	20240102	130800	63471026	1861	1861	1861	1861	0
509	20240102	130700	63471026	1861	1861	1861	1861	0
510	20240102	130600	63471026	1861	1861	1861	1861	100
511	20240102	130500	63284926	1861	1861	1861	1861	0
512	20240102	130400	63284926	1861	1860	1861	1860	2163
513	20240102	130300	59260425	1859	1859	1859	1859	0
514	20240102	130200	59260425	1859	1859	1859	1859	0
515	20240102	130100	59260425	1859	1859	1859	1859	0
516	20240102	130000	59260425	1859	1859	1859	1859	0
517	20240102	125900	59260425	1859	1859	1859	1859	0
518	20240102	125800	59260425	1859	1859	1859	1859	0
519	20240102	125700	59260425	1859	1859	1859	1859	0
520	20240102	125600	59260425	1859	1859	1859	1859	0
521	20240102	125500	59260425	1859	1859	1859	1859	0
522	20240102	125400	59260425	1859	1859	1859	1859	0
523	20240102	125300	59260425	1859	1859	1859	1859	0
524	20240102	125200	59260425	1859	1859	1859	1859	0
525	20240102	125100	59260425	1859	1859	1859	1859	0
526	20240102	125000	59260425	1859	1859	1859	1859	500
527	20240102	124900	58330925	1860	1860	1860	1860	0
528	20240102	124800	58330925	1860	1860	1860	1860	0
529	20240102	124700	58330925	1860	1860	1860	1860	0
530	20240102	124600	58330925	1860	1860	1860	1860	0
531	20240102	124500	58330925	1860	1860	1860	1860	0
532	20240102	124400	58330925	1860	1860	1860	1860	0
533	20240102	124300	58330925	1860	1860	1860	1860	0
534	20240102	124200	58330925	1860	1860	1860	1860	0
535	20240102	124100	58330925	1860	1860	1860	1860	0
536	20240102	124000	58330925	1860	1860	1860	1860	0
537	20240102	123900	58330925	1860	1860	1860	1860	0
538	20240102	123800	58330925	1860	1860	1860	1860	0
539	20240102	123700	58330925	1860	1860	1860	1860	2
540	20240102	123600	58327205	1860	1860	1860	1860	0
541	20240102	123500	58327205	1860	1860	1860	1860	0
542	20240102	123400	58327205	1860	1860	1860	1860	0
543	20240102	123300	58327205	1860	1860	1860	1860	0
544	20240102	123200	58327205	1860	1860	1860	1860	0
545	20240102	123100	58327205	1860	1860	1860	1860	2
546	20240102	123000	58323485	1860	1860	1860	1860	1
547	20240102	122900	58321625	1859	1859	1859	1859	0
548	20240102	122800	58321625	1859	1859	1860	1859	7
549	20240102	122700	58308611	1860	1860	1860	1860	5
550	20240102	122600	58299311	1860	1860	1860	1860	0
551	20240102	122500	58299311	1860	1861	1861	1860	15
552	20240102	122400	58271403	1861	1861	1861	1861	32
553	20240102	122300	58211851	1861	1861	1861	1861	0
554	20240102	122200	58211851	1861	1861	1861	1861	0
555	20240102	122100	58211851	1861	1861	1861	1861	0
556	20240102	122000	58211851	1861	1861	1861	1861	70
557	20240102	121900	58081581	1861	1861	1861	1861	0
558	20240102	121800	58081581	1861	1861	1861	1861	0
559	20240102	121700	58081581	1861	1861	1861	1861	0
560	20240102	121600	58081581	1861	1861	1861	1861	0
561	20240102	121500	58081581	1861	1861	1861	1861	0
562	20240102	121400	58081581	1861	1861	1861	1861	0
563	20240102	121300	58081581	1861	1861	1861	1861	0
564	20240102	121200	58081581	1861	1861	1861	1861	25
565	20240102	121100	58035056	1861	1861	1861	1861	0
566	20240102	121000	58035056	1861	1861	1861	1861	0
567	20240102	120900	58035056	1861	1861	1861	1861	0
568	20240102	120800	58035056	1861	1861	1861	1861	0
569	20240102	120700	58035056	1861	1861	1861	1861	0
570	20240102	120600	58035056	1861	1861	1861	1861	0
571	20240102	120500	58035056	1861	1861	1861	1861	5
572	20240102	120400	58025751	1862	1862	1862	1862	10
573	20240102	120300	58007131	1862	1862	1862	1862	0
574	20240102	120200	58007131	1862	1862	1862	1862	0
575	20240102	120100	58007131	1862	1862	1862	1862	0
576	20240102	120000	58007131	1862	1862	1862	1862	0
577	20240102	115900	58007131	1862	1862	1862	1862	0
578	20240102	115800	58007131	1862	1862	1862	1862	0
579	20240102	115700	58007131	1862	1862	1862	1862	0
580	20240102	115600	58007131	1862	1862	1862	1862	0
581	20240102	115500	58007131	1862	1862	1862	1862	0
582	20240102	115400	58007131	1862	1861	1862	1861	1000
583	20240102	115300	56145136	1861	1861	1861	1861	0
584	20240102	115200	56145136	1861	1861	1861	1861	0
585	20240102	115100	56145136	1861	1861	1861	1861	0
586	20240102	115000	56145136	1861	1861	1861	1861	0
587	20240102	114900	56145136	1861	1861	1861	1861	0
588	20240102	114800	56145136	1861	1861	1861	1861	0
589	20240102	114700	56145136	1861	1860	1861	1860	21940
590	20240102	114600	15318267	1860	1860	1860	1860	0
591	20240102	114500	15318267	1860	1860	1860	1860	0
592	20240102	114400	15318267	1860	1860	1860	1860	0
593	20240102	114300	15318267	1860	1860	1860	1860	0
594	20240102	114200	15318267	1860	1860	1860	1860	0
595	20240102	114100	15318267	1860	1860	1860	1860	0
596	20240102	114000	15318267	1860	1860	1860	1860	0
597	20240102	113900	15318267	1860	1860	1860	1860	0
598	20240102	113800	15318267	1860	1860	1860	1860	0
599	20240102	113700	15318267	1860	1860	1860	1860	0
600	20240102	113600	15318267	1860	1860	1860	1860	0
601	20240102	113500	15318267	1860	1860	1860	1860	0
602	20240102	113400	15318267	1860	1860	1860	1860	0
603	20240102	113300	15318267	1860	1860	1860	1860	0
604	20240102	113200	15318267	1860	1860	1860	1860	50
605	20240102	113100	15225267	1859	1859	1859	1859	0
606	20240102	113000	15225267	1859	1859	1859	1859	0
607	20240102	112900	15225267	1859	1859	1859	1859	0
608	20240102	112800	15225267	1859	1859	1859	1859	0
609	20240102	112700	15225267	1859	1859	1859	1859	0
610	20240102	112600	15225267	1859	1859	1859	1859	0
611	20240102	112500	15225267	1859	1860	1860	1859	12
612	20240102	112400	15202953	1859	1860	1860	1859	2
613	20240102	112300	15199234	1859	1859	1859	1859	0
614	20240102	112200	15199234	1859	1859	1859	1859	0
615	20240102	112100	15199234	1859	1859	1859	1859	0
616	20240102	112000	15199234	1859	1859	1859	1859	0
617	20240102	111900	15199234	1859	1860	1860	1859	12
618	20240102	111800	15176920	1859	1859	1859	1859	48
619	20240102	111700	15087688	1859	1859	1859	1859	5
620	20240102	111600	15078393	1860	1860	1860	1860	0
621	20240102	111500	15078393	1860	1861	1861	1860	736
622	20240102	111400	13709323	1861	1859	1861	1859	2392
623	20240102	111300	9260397	1859	1859	1859	1859	20
624	20240102	111200	9223217	1859	1859	1859	1859	23
625	20240102	111100	9180460	1857	1857	1857	1857	0
626	20240102	111000	9180460	1857	1857	1857	1857	0
627	20240102	110900	9180460	1857	1857	1857	1857	0
628	20240102	110800	9180460	1857	1857	1857	1857	50
629	20240102	110700	9087610	1857	1857	1857	1857	0
630	20240102	110600	9087610	1857	1857	1857	1857	0
631	20240102	110500	9087610	1857	1857	1857	1857	385
632	20240102	110400	8372665	1857	1859	1859	1857	22
633	20240102	110300	8331789	1859	1859	1859	1859	2
634	20240102	110200	8328071	1859	1859	1859	1859	0
635	20240102	110100	8328071	1859	1859	1859	1859	0
636	20240102	110000	8328071	1859	1859	1859	1859	0
637	20240102	105900	8328071	1859	1859	1859	1859	6
638	20240102	105800	8316917	1857	1857	1857	1857	0
639	20240102	105700	8316917	1857	1857	1857	1857	0
640	20240102	105600	8316917	1857	1857	1857	1857	0
641	20240102	105500	8316917	1857	1857	1857	1857	0
642	20240102	105400	8316917	1857	1857	1857	1857	0
643	20240102	105300	8316917	1857	1857	1857	1857	0
644	20240102	105200	8316917	1857	1857	1857	1857	426
645	20240102	105100	7525835	1859	1859	1859	1859	78
646	20240102	105000	7380833	1859	1860	1860	1859	248
647	20240102	104900	6919791	1860	1860	1860	1860	5
648	20240102	104800	6910491	1860	1860	1860	1860	2
649	20240102	104700	6906771	1860	1860	1860	1860	1
650	20240102	104600	6904911	1859	1859	1859	1859	236
651	20240102	104500	6466187	1859	1859	1859	1859	0
652	20240102	104400	6466187	1859	1859	1859	1859	0
653	20240102	104300	6466187	1859	1859	1859	1859	0
654	20240102	104200	6466187	1859	1859	1859	1859	1
655	20240102	104100	6464328	1859	1859	1859	1859	558
656	20240102	104000	5427006	1859	1859	1859	1859	2
657	20240102	103900	5423288	1857	1857	1857	1857	50
658	20240102	103800	5330438	1857	1857	1857	1857	0
659	20240102	103700	5330438	1857	1857	1857	1857	0
660	20240102	103600	5330438	1857	1857	1857	1857	0
661	20240102	103500	5330438	1857	1857	1857	1857	3
662	20240102	103400	5324867	1855	1855	1855	1855	0
663	20240102	103300	5324867	1855	1855	1855	1855	0
664	20240102	103200	5324867	1855	1855	1855	1855	0
665	20240102	103100	5324867	1855	1855	1855	1855	0
666	20240102	103000	5324867	1855	1855	1855	1855	0
667	20240102	102900	5324867	1855	1855	1855	1855	0
668	20240102	102800	5324867	1855	1855	1855	1855	1
669	20240102	102700	5323012	1856	1856	1856	1856	1
670	20240102	102600	5321156	1855	1855	1855	1855	5
671	20240102	102500	5311881	1855	1855	1855	1855	1
672	20240102	102400	5310026	1855	1856	1856	1855	1586
673	20240102	102300	2367993	1856	1856	1856	1856	2
674	20240102	102200	2364281	1856	1856	1856	1856	2
675	20240102	102100	2360569	1856	1857	1857	1856	297
676	20240102	102000	1809282	1857	1857	1857	1857	0
677	20240102	101900	1809282	1857	1857	1857	1857	0
678	20240102	101800	1809282	1857	1857	1857	1857	6
679	20240102	101700	1798140	1857	1857	1857	1857	60
680	20240102	101600	1686720	1857	1857	1857	1857	2
681	20240102	101500	1683006	1857	1857	1857	1857	98
682	20240102	101400	1501020	1857	1857	1857	1857	500
683	20240102	101300	572520	1857	1857	1857	1857	0
684	20240102	101200	572520	1857	1857	1857	1857	130
685	20240102	101100	331110	1859	1859	1859	1859	40
686	20240102	101000	256750	1859	1859	1859	1859	63
687	20240102	100900	139633	1859	1859	1859	1859	0
688	20240102	100800	139633	1859	1859	1859	1859	2
689	20240102	100700	135915	1861	1861	1861	1861	0
690	20240102	100600	135915	1861	1861	1861	1861	0
691	20240102	100500	135915	1861	1861	1861	1861	0
692	20240102	100400	135915	1861	1861	1861	1861	1
693	20240102	100300	134054	1861	1861	1861	1861	0
694	20240102	100200	134054	1861	1861	1861	1861	0
695	20240102	100100	134054	1861	1861	1861	1861	0
696	20240102	100000	134054	1861	1862	1862	1861	72