KissMeData/032280/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	191400	27040110	1932	1932	1932	1932	341
3	20240109	191300	27040110	1932	1932	1932	1932	0
4	20240109	191200	27040110	1932	1932	1932	1932	0
5	20240109	191100	27040110	1932	1932	1932	1932	0
6	20240109	191000	27040110	1932	1932	1932	1932	0
7	20240109	190900	27040110	1932	1932	1932	1932	0
8	20240109	190800	27040110	1932	1932	1932	1932	0
9	20240109	190700	27040110	1932	1932	1932	1932	0
10	20240109	190600	27040110	1932	1932	1932	1932	0
11	20240109	190500	27040110	1932	1932	1932	1932	0
12	20240109	190400	27040110	1932	1932	1932	1932	0
13	20240109	190300	27040110	1932	1932	1932	1932	0
14	20240109	190200	27040110	1932	1932	1932	1932	0
15	20240109	190100	27040110	1932	1932	1932	1932	0
16	20240109	190000	27040110	1932	1932	1932	1932	0
17	20240109	185900	27040110	1932	1932	1932	1932	0
18	20240109	185800	27040110	1932	1932	1932	1932	0
19	20240109	185700	27040110	1932	1932	1932	1932	0
20	20240109	185600	27040110	1932	1932	1932	1932	0
21	20240109	185500	27040110	1932	1932	1932	1932	0
22	20240109	185400	27040110	1932	1932	1932	1932	0
23	20240109	185300	27040110	1932	1932	1932	1932	0
24	20240109	185200	27040110	1932	1932	1932	1932	0
25	20240109	185100	27040110	1932	1932	1932	1932	0
26	20240109	185000	27040110	1932	1932	1932	1932	0
27	20240109	184900	27040110	1932	1932	1932	1932	0
28	20240109	184800	27040110	1932	1932	1932	1932	0
29	20240109	184700	27040110	1932	1932	1932	1932	0
30	20240109	184600	27040110	1932	1932	1932	1932	0
31	20240109	184500	27040110	1932	1932	1932	1932	0
32	20240109	184400	27040110	1932	1932	1932	1932	341
33	20240109	184300	27040110	1932	1932	1932	1932	0
34	20240109	184200	27040110	1932	1932	1932	1932	0
35	20240109	184100	27040110	1932	1932	1932	1932	0
36	20240109	184000	27040110	1932	1932	1932	1932	0
37	20240109	183900	27040110	1932	1932	1932	1932	0
38	20240109	183800	27040110	1932	1932	1932	1932	0
39	20240109	183700	27040110	1932	1932	1932	1932	0
40	20240109	183600	27040110	1932	1932	1932	1932	0
41	20240109	183500	27040110	1932	1932	1932	1932	0
42	20240109	183400	27040110	1932	1932	1932	1932	0
43	20240109	183300	27040110	1932	1932	1932	1932	0
44	20240109	183200	27040110	1932	1932	1932	1932	0
45	20240109	183100	27040110	1932	1932	1932	1932	0
46	20240109	183000	27040110	1932	1932	1932	1932	0
47	20240109	182900	27040110	1932	1932	1932	1932	0
48	20240109	182800	27040110	1932	1932	1932	1932	0
49	20240109	182700	27040110	1932	1932	1932	1932	0
50	20240109	182600	27040110	1932	1932	1932	1932	0
51	20240109	182500	27040110	1932	1932	1932	1932	0
52	20240109	182400	27040110	1932	1932	1932	1932	0
53	20240109	182300	27040110	1932	1932	1932	1932	0
54	20240109	182200	27040110	1932	1932	1932	1932	0
55	20240109	182100	27040110	1932	1932	1932	1932	0
56	20240109	182000	27040110	1932	1932	1932	1932	0
57	20240109	181900	27040110	1932	1932	1932	1932	0
58	20240109	181800	27040110	1932	1932	1932	1932	0
59	20240109	181700	27040110	1932	1932	1932	1932	0
60	20240109	181600	27040110	1932	1932	1932	1932	0
61	20240109	181500	27040110	1932	1932	1932	1932	0
62	20240109	181400	27040110	1932	1932	1932	1932	341
63	20240109	181300	27040110	1932	1932	1932	1932	0
64	20240109	181200	27040110	1932	1932	1932	1932	0
65	20240109	181100	27040110	1932	1932	1932	1932	0
66	20240109	181000	27040110	1932	1932	1932	1932	0
67	20240109	180900	27040110	1932	1932	1932	1932	0
68	20240109	180800	27040110	1932	1932	1932	1932	0
69	20240109	180700	27040110	1932	1932	1932	1932	0
70	20240109	180600	27040110	1932	1932	1932	1932	0
71	20240109	180500	27040110	1932	1932	1932	1932	0
72	20240109	180400	27040110	1932	1932	1932	1932	0
73	20240109	180300	27040110	1932	1932	1932	1932	0
74	20240109	180200	27040110	1932	1932	1932	1932	0
75	20240109	180100	27040110	1932	1932	1932	1932	0
76	20240109	180000	27040110	1932	1932	1932	1932	0
77	20240109	175900	27040110	1932	1932	1932	1932	0
78	20240109	175800	27040110	1932	1932	1932	1932	0
79	20240109	175700	27040110	1932	1932	1932	1932	0
80	20240109	175600	27040110	1932	1932	1932	1932	0
81	20240109	175500	27040110	1932	1932	1932	1932	0
82	20240109	175400	27040110	1932	1932	1932	1932	0
83	20240109	175300	27040110	1932	1932	1932	1932	0
84	20240109	175200	27040110	1932	1932	1932	1932	0
85	20240109	175100	27040110	1932	1932	1932	1932	0
86	20240109	175000	27040110	1932	1932	1932	1932	0
87	20240109	174900	27040110	1932	1932	1932	1932	0
88	20240109	174800	27040110	1932	1932	1932	1932	0
89	20240109	174700	27040110	1932	1932	1932	1932	0
90	20240109	174600	27040110	1932	1932	1932	1932	0
91	20240109	174500	27040110	1932	1932	1932	1932	0
92	20240109	174400	27040110	1932	1932	1932	1932	341
93	20240109	174300	27040110	1932	1932	1932	1932	0
94	20240109	174200	27040110	1932	1932	1932	1932	0
95	20240109	174100	27040110	1932	1932	1932	1932	0
96	20240109	174000	27040110	1932	1932	1932	1932	0
97	20240109	173900	27040110	1932	1932	1932	1932	0
98	20240109	173800	27040110	1932	1932	1932	1932	0
99	20240109	173700	27040110	1932	1932	1932	1932	0
100	20240109	173600	27040110	1932	1932	1932	1932	0
101	20240109	173500	27040110	1932	1932	1932	1932	0
102	20240109	173400	27040110	1932	1932	1932	1932	0
103	20240109	173300	27040110	1932	1932	1932	1932	0
104	20240109	173200	27040110	1932	1932	1932	1932	0
105	20240109	173100	27040110	1932	1932	1932	1932	0
106	20240109	173000	27040110	1932	1932	1932	1932	0
107	20240109	172900	27040110	1932	1932	1932	1932	0
108	20240109	172800	27040110	1932	1932	1932	1932	0
109	20240109	172700	27040110	1932	1932	1932	1932	0
110	20240109	172600	27040110	1932	1932	1932	1932	0
111	20240109	172500	27040110	1932	1932	1932	1932	0
112	20240109	172400	27040110	1932	1932	1932	1932	0
113	20240109	172300	27040110	1932	1932	1932	1932	0
114	20240109	172200	27040110	1932	1932	1932	1932	0
115	20240109	172100	27040110	1932	1932	1932	1932	0
116	20240109	172000	27040110	1932	1932	1932	1932	0
117	20240109	171900	27040110	1932	1932	1932	1932	0
118	20240109	171800	27040110	1932	1932	1932	1932	0
119	20240109	171700	27040110	1932	1932	1932	1932	0
120	20240109	171600	27040110	1932	1932	1932	1932	0
121	20240109	171500	27040110	1932	1932	1932	1932	0
122	20240109	171400	27040110	1932	1932	1932	1932	341
123	20240109	171300	27040110	1932	1932	1932	1932	0
124	20240109	171200	27040110	1932	1932	1932	1932	0
125	20240109	171100	27040110	1932	1932	1932	1932	0
126	20240109	171000	27040110	1932	1932	1932	1932	0
127	20240109	170900	27040110	1932	1932	1932	1932	0
128	20240109	170800	27040110	1932	1932	1932	1932	0
129	20240109	170700	27040110	1932	1932	1932	1932	0
130	20240109	170600	27040110	1932	1932	1932	1932	0
131	20240109	170500	27040110	1932	1932	1932	1932	0
132	20240109	170400	27040110	1932	1932	1932	1932	0
133	20240109	170300	27040110	1932	1932	1932	1932	0
134	20240109	170200	27040110	1932	1932	1932	1932	0
135	20240109	170100	27040110	1932	1932	1932	1932	0
136	20240109	170000	27040110	1932	1932	1932	1932	0
137	20240109	165900	27040110	1932	1932	1932	1932	0
138	20240109	165800	27040110	1932	1932	1932	1932	0
139	20240109	165700	27040110	1932	1932	1932	1932	0
140	20240109	165600	27040110	1932	1932	1932	1932	0
141	20240109	165500	27040110	1932	1932	1932	1932	0
142	20240109	165400	27040110	1932	1932	1932	1932	0
143	20240109	165300	27040110	1932	1932	1932	1932	0
144	20240109	165200	27040110	1932	1932	1932	1932	0
145	20240109	165100	27040110	1932	1932	1932	1932	0
146	20240109	165000	27040110	1932	1932	1932	1932	0
147	20240109	164900	27040110	1932	1932	1932	1932	0
148	20240109	164800	27040110	1932	1932	1932	1932	0
149	20240109	164700	27040110	1932	1932	1932	1932	0
150	20240109	164600	27040110	1932	1932	1932	1932	0
151	20240109	164500	27040110	1932	1932	1932	1932	0
152	20240109	164400	27040110	1932	1932	1932	1932	341
153	20240109	164300	27040110	1932	1932	1932	1932	0
154	20240109	164200	27040110	1932	1932	1932	1932	0
155	20240109	164100	27040110	1932	1932	1932	1932	0
156	20240109	164000	27040110	1932	1932	1932	1932	0
157	20240109	163900	27040110	1932	1932	1932	1932	0
158	20240109	163800	27040110	1932	1932	1932	1932	0
159	20240109	163700	27040110	1932	1932	1932	1932	0
160	20240109	163600	27040110	1932	1932	1932	1932	0
161	20240109	163500	27040110	1932	1932	1932	1932	0
162	20240109	163400	27040110	1932	1932	1932	1932	0
163	20240109	163300	27040110	1932	1932	1932	1932	0
164	20240109	163200	27040110	1932	1932	1932	1932	0
165	20240109	163100	27040110	1932	1932	1932	1932	0
166	20240109	163000	27040110	1932	1932	1932	1932	0
167	20240109	162900	27040110	1932	1932	1932	1932	0
168	20240109	162800	27040110	1932	1932	1932	1932	0
169	20240109	162700	27040110	1932	1932	1932	1932	0
170	20240109	162600	27040110	1932	1932	1932	1932	0
171	20240109	162500	27040110	1932	1932	1932	1932	0
172	20240109	162400	27040110	1932	1932	1932	1932	0
173	20240109	162300	27040110	1932	1932	1932	1932	0
174	20240109	162200	27040110	1932	1932	1932	1932	0
175	20240109	162100	27040110	1932	1932	1932	1932	0
176	20240109	162000	27040110	1932	1932	1932	1932	0
177	20240109	161900	27040110	1932	1932	1932	1932	0
178	20240109	161800	27040110	1932	1932	1932	1932	0
179	20240109	161700	27040110	1932	1932	1932	1932	0
180	20240109	161600	27040110	1932	1932	1932	1932	0
181	20240109	161500	27040110	1932	1932	1932	1932	0
182	20240109	161400	27040110	1932	1932	1932	1932	341
183	20240109	161300	27040110	1932	1932	1932	1932	0
184	20240109	161200	27040110	1932	1932	1932	1932	0
185	20240109	161100	27040110	1932	1932	1932	1932	0
186	20240109	161000	27040110	1932	1932	1932	1932	0
187	20240109	160900	27040110	1932	1932	1932	1932	0
188	20240109	160800	27040110	1932	1932	1932	1932	0
189	20240109	160700	27040110	1932	1932	1932	1932	0
190	20240109	160600	27040110	1932	1932	1932	1932	0
191	20240109	160500	27040110	1932	1932	1932	1932	0
192	20240109	160400	27040110	1932	1932	1932	1932	0
193	20240109	160300	27040110	1932	1932	1932	1932	0
194	20240109	160200	27040110	1932	1932	1932	1932	0
195	20240109	160100	27040110	1932	1932	1932	1932	0
196	20240109	160000	27040110	1932	1932	1932	1932	0
197	20240109	155900	27040110	1932	1932	1932	1932	0
198	20240109	155800	27040110	1932	1932	1932	1932	0
199	20240109	155700	27040110	1932	1932	1932	1932	0
200	20240109	155600	27040110	1932	1932	1932	1932	0
201	20240109	155500	27040110	1932	1932	1932	1932	0
202	20240109	155400	27040110	1932	1932	1932	1932	0
203	20240109	155300	27040110	1932	1932	1932	1932	0
204	20240109	155200	27040110	1932	1932	1932	1932	0
205	20240109	155100	27040110	1932	1932	1932	1932	0
206	20240109	155000	27040110	1932	1932	1932	1932	0
207	20240109	154900	27040110	1932	1932	1932	1932	0
208	20240109	154800	27040110	1932	1932	1932	1932	0
209	20240109	154700	27040110	1932	1932	1932	1932	0
210	20240109	154600	27040110	1932	1932	1932	1932	0
211	20240109	154500	27040110	1932	1932	1932	1932	0
212	20240109	154400	27040110	1932	1932	1932	1932	341
213	20240109	154300	27040110	1932	1932	1932	1932	0
214	20240109	154200	27040110	1932	1932	1932	1932	0
215	20240109	154100	27040110	1932	1932	1932	1932	0
216	20240109	154000	27040110	1932	1932	1932	1932	0
217	20240109	153900	27040110	1932	1932	1932	1932	0
218	20240109	153800	27040110	1932	1932	1932	1932	0
219	20240109	153700	27040110	1932	1932	1932	1932	0
220	20240109	153600	27040110	1932	1932	1932	1932	0
221	20240109	153500	27040110	1932	1932	1932	1932	0
222	20240109	153400	27040110	1932	1932	1932	1932	0
223	20240109	153300	27040110	1932	1932	1932	1932	0
224	20240109	153200	27040110	1932	1932	1932	1932	0
225	20240109	153100	27040110	1932	1932	1932	1932	0
226	20240109	153000	27040110	1932	1932	1932	1932	341
227	20240109	152900	26381298	1934	1934	1934	1934	0
228	20240109	152800	26381298	1934	1934	1934	1934	0
229	20240109	152700	26381298	1934	1934	1934	1934	0
230	20240109	152600	26381298	1934	1934	1934	1934	0
231	20240109	152500	26381298	1934	1934	1934	1934	0
232	20240109	152400	26381298	1934	1934	1934	1934	0
233	20240109	152300	26381298	1934	1934	1934	1934	0
234	20240109	152200	26381298	1934	1934	1934	1934	0
235	20240109	152100	26381298	1934	1934	1934	1934	0
236	20240109	152000	26381298	1934	1934	1934	1934	0
237	20240109	151900	26381298	1934	1934	1934	1934	0
238	20240109	151800	26381298	1934	1934	1934	1934	0
239	20240109	151700	26381298	1934	1934	1934	1934	0
240	20240109	151600	26381298	1934	1934	1934	1934	0
241	20240109	151500	26381298	1934	1934	1934	1934	0
242	20240109	151400	26381298	1934	1934	1934	1934	0
243	20240109	151300	26381298	1934	1934	1934	1934	0
244	20240109	151200	26381298	1934	1934	1934	1934	0
245	20240109	151100	26381298	1934	1934	1934	1934	0
246	20240109	151000	26381298	1934	1934	1934	1934	0
247	20240109	150900	26381298	1934	1934	1934	1934	0
248	20240109	150800	26381298	1934	1934	1934	1934	0
249	20240109	150700	26381298	1934	1934	1934	1934	0
250	20240109	150600	26381298	1934	1934	1934	1934	0
251	20240109	150500	26381298	1934	1934	1934	1934	0
252	20240109	150400	26381298	1934	1934	1934	1934	0
253	20240109	150300	26381298	1934	1934	1934	1934	0
254	20240109	150200	26381298	1934	1934	1934	1934	0
255	20240109	150100	26381298	1934	1934	1934	1934	0
256	20240109	150000	26381298	1934	1934	1934	1934	297
257	20240109	145900	25806900	1933	1933	1933	1933	0
258	20240109	145800	25806900	1933	1933	1933	1933	20
259	20240109	145700	25768240	1933	1933	1933	1933	31
260	20240109	145600	25708317	1934	1934	1934	1934	0
261	20240109	145500	25708317	1934	1934	1934	1934	16
262	20240109	145400	25677373	1934	1934	1934	1934	0
263	20240109	145300	25677373	1934	1934	1934	1934	0
264	20240109	145200	25677373	1934	1934	1934	1934	0
265	20240109	145100	25677373	1934	1934	1934	1934	0
266	20240109	145000	25677373	1934	1934	1934	1934	0
267	20240109	144900	25677373	1934	1934	1934	1934	16
268	20240109	144800	25646429	1934	1934	1934	1934	2
269	20240109	144700	25642561	1933	1933	1933	1933	0
270	20240109	144600	25642561	1933	1933	1933	1933	13
271	20240109	144500	25617432	1933	1933	1933	1933	0
272	20240109	144400	25617432	1933	1933	1933	1933	118
273	20240109	144300	25389338	1934	1934	1934	1934	16
274	20240109	144200	25358394	1934	1934	1934	1934	0
275	20240109	144100	25358394	1934	1934	1934	1934	0
276	20240109	144000	25358394	1934	1934	1934	1934	2
277	20240109	143900	25354526	1934	1934	1934	1934	0
278	20240109	143800	25354526	1934	1934	1934	1934	0
279	20240109	143700	25354526	1934	1934	1934	1934	16
280	20240109	143600	25323582	1934	1934	1934	1934	0
281	20240109	143500	25323582	1934	1934	1934	1934	0
282	20240109	143400	25323582	1934	1934	1934	1934	0
283	20240109	143300	25323582	1934	1934	1934	1934	0
284	20240109	143200	25323582	1934	1934	1934	1934	0
285	20240109	143100	25323582	1934	1934	1934	1934	16
286	20240109	143000	25292638	1934	1934	1934	1934	0
287	20240109	142900	25292638	1934	1934	1934	1934	0
288	20240109	142800	25292638	1934	1934	1934	1934	0
289	20240109	142700	25292638	1934	1934	1934	1934	0
290	20240109	142600	25292638	1934	1934	1934	1934	0
291	20240109	142500	25292638	1934	1934	1934	1934	16
292	20240109	142400	25261694	1934	1934	1934	1934	0
293	20240109	142300	25261694	1934	1934	1934	1934	0
294	20240109	142200	25261694	1934	1934	1934	1934	0
295	20240109	142100	25261694	1934	1934	1934	1934	0
296	20240109	142000	25261694	1934	1934	1934	1934	2
297	20240109	141900	25257826	1934	1934	1934	1934	16
298	20240109	141800	25226882	1934	1934	1934	1934	0
299	20240109	141700	25226882	1934	1934	1934	1934	0
300	20240109	141600	25226882	1934	1934	1934	1934	0
301	20240109	141500	25226882	1934	1934	1934	1934	0
302	20240109	141400	25226882	1934	1934	1934	1934	0
303	20240109	141300	25226882	1934	1934	1934	1934	16
304	20240109	141200	25195938	1934	1934	1934	1934	0
305	20240109	141100	25195938	1934	1934	1934	1934	0
306	20240109	141000	25195938	1934	1934	1934	1934	0
307	20240109	140900	25195938	1934	1934	1934	1934	0
308	20240109	140800	25195938	1934	1934	1934	1934	0
309	20240109	140700	25195938	1934	1934	1934	1934	16
310	20240109	140600	25164994	1934	1934	1934	1934	0
311	20240109	140500	25164994	1934	1934	1934	1934	0
312	20240109	140400	25164994	1934	1934	1934	1934	0
313	20240109	140300	25164994	1934	1934	1934	1934	0
314	20240109	140200	25164994	1934	1934	1934	1934	0
315	20240109	140100	25164994	1934	1934	1934	1934	20
316	20240109	140000	25126314	1934	1934	1934	1934	2
317	20240109	135900	25122446	1934	1934	1934	1934	0
318	20240109	135800	25122446	1934	1934	1934	1934	0
319	20240109	135700	25122446	1934	1934	1934	1934	0
320	20240109	135600	25122446	1934	1934	1934	1934	0
321	20240109	135500	25122446	1934	1933	1934	1933	1068
322	20240109	135400	23057985	1933	1933	1933	1933	52
323	20240109	135300	22957469	1934	1934	1934	1934	0
324	20240109	135200	22957469	1934	1934	1934	1934	0
325	20240109	135100	22957469	1934	1934	1934	1934	0
326	20240109	135000	22957469	1934	1934	1934	1934	0
327	20240109	134900	22957469	1934	1934	1934	1934	17
328	20240109	134800	22924591	1934	1934	1934	1934	0
329	20240109	134700	22924591	1934	1934	1934	1934	0
330	20240109	134600	22924591	1934	1934	1934	1934	2
331	20240109	134500	22920723	1934	1934	1934	1934	0
332	20240109	134400	22920723	1934	1934	1934	1934	0
333	20240109	134300	22920723	1934	1934	1934	1934	17
334	20240109	134200	22887845	1934	1934	1934	1934	0
335	20240109	134100	22887845	1934	1934	1934	1934	0
336	20240109	134000	22887845	1934	1934	1934	1934	2
337	20240109	133900	22883977	1934	1934	1934	1934	0
338	20240109	133800	22883977	1934	1934	1934	1934	0
339	20240109	133700	22883977	1934	1933	1934	1933	667
340	20240109	133600	21594648	1933	1933	1933	1933	0
341	20240109	133500	21594648	1933	1933	1933	1933	0
342	20240109	133400	21594648	1933	1933	1933	1933	0
343	20240109	133300	21594648	1933	1933	1933	1933	0
344	20240109	133200	21594648	1933	1933	1933	1933	0
345	20240109	133100	21594648	1933	1933	1933	1933	17
346	20240109	133000	21561787	1932	1932	1932	1932	191
347	20240109	132900	21192775	1932	1932	1932	1932	360
348	20240109	132800	20497255	1933	1933	1933	1933	0
349	20240109	132700	20497255	1933	1933	1933	1933	19
350	20240109	132600	20460528	1933	1933	1933	1933	0
351	20240109	132500	20460528	1933	1933	1933	1933	17
352	20240109	132400	20427667	1933	1933	1933	1933	0
353	20240109	132300	20427667	1933	1933	1933	1933	0
354	20240109	132200	20427667	1933	1933	1933	1933	0
355	20240109	132100	20427667	1933	1933	1933	1933	0
356	20240109	132000	20427667	1933	1933	1933	1933	2
357	20240109	131900	20423801	1933	1933	1933	1933	17
358	20240109	131800	20390940	1933	1933	1933	1933	0
359	20240109	131700	20390940	1933	1933	1933	1933	0
360	20240109	131600	20390940	1933	1933	1933	1933	0
361	20240109	131500	20390940	1933	1933	1933	1933	0
362	20240109	131400	20390940	1933	1933	1933	1933	0
363	20240109	131300	20390940	1933	1933	1933	1933	17
364	20240109	131200	20358079	1933	1933	1933	1933	0
365	20240109	131100	20358079	1933	1933	1933	1933	0
366	20240109	131000	20358079	1933	1933	1933	1933	0
367	20240109	130900	20358079	1933	1933	1933	1933	0
368	20240109	130800	20358079	1933	1933	1933	1933	0
369	20240109	130700	20358079	1933	1933	1933	1933	17
370	20240109	130600	20325218	1933	1933	1933	1933	0
371	20240109	130500	20325218	1933	1933	1933	1933	0
372	20240109	130400	20325218	1933	1933	1933	1933	0
373	20240109	130300	20325218	1933	1933	1933	1933	0
374	20240109	130200	20325218	1933	1933	1933	1933	0
375	20240109	130100	20325218	1933	1933	1933	1933	17
376	20240109	130000	20292357	1933	1933	1933	1933	2
377	20240109	125900	20288491	1933	1933	1933	1933	0
378	20240109	125800	20288491	1933	1933	1933	1933	0
379	20240109	125700	20288491	1933	1933	1933	1933	0
380	20240109	125600	20288491	1933	1933	1933	1933	0
381	20240109	125500	20288491	1933	1933	1933	1933	0
382	20240109	125400	20288491	1933	1933	1933	1933	0
383	20240109	125300	20288491	1933	1933	1933	1933	0
384	20240109	125200	20288491	1933	1933	1933	1933	1
385	20240109	125100	20286558	1932	1932	1932	1932	0
386	20240109	125000	20286558	1932	1932	1932	1932	0
387	20240109	124900	20286558	1932	1932	1932	1932	5
388	20240109	124800	20276898	1933	1933	1933	1933	0
389	20240109	124700	20276898	1933	1932	1933	1932	3010
390	20240109	124600	14461568	1933	1933	1933	1933	0
391	20240109	124500	14461568	1933	1933	1933	1933	0
392	20240109	124400	14461568	1933	1933	1933	1933	0
393	20240109	124300	14461568	1933	1933	1933	1933	0
394	20240109	124200	14461568	1933	1933	1933	1933	0
395	20240109	124100	14461568	1933	1933	1933	1933	0
396	20240109	124000	14461568	1933	1933	1933	1933	12
397	20240109	123900	14438372	1933	1933	1933	1933	0
398	20240109	123800	14438372	1933	1933	1933	1933	20
399	20240109	123700	14399712	1933	1933	1933	1933	0
400	20240109	123600	14399712	1933	1933	1933	1933	0
401	20240109	123500	14399712	1933	1933	1933	1933	1
402	20240109	123400	14397779	1933	1933	1933	1933	0
403	20240109	123300	14397779	1933	1933	1933	1933	0
404	20240109	123200	14397779	1933	1933	1933	1933	0
405	20240109	123100	14397779	1933	1933	1933	1933	0
406	20240109	123000	14397779	1933	1933	1933	1933	0
407	20240109	122900	14397779	1933	1933	1933	1933	0
408	20240109	122800	14397779	1933	1933	1933	1933	1
409	20240109	122700	14395846	1932	1932	1932	1932	500
410	20240109	122600	13429846	1933	1933	1933	1933	0
411	20240109	122500	13429846	1933	1933	1933	1933	0
412	20240109	122400	13429846	1933	1933	1933	1933	0
413	20240109	122300	13429846	1933	1933	1933	1933	0
414	20240109	122200	13429846	1933	1933	1933	1933	7
415	20240109	122100	13416315	1933	1933	1933	1933	0
416	20240109	122000	13416315	1933	1933	1933	1933	2
417	20240109	121900	13412449	1933	1933	1933	1933	0
418	20240109	121800	13412449	1933	1933	1933	1933	0
419	20240109	121700	13412449	1933	1933	1933	1933	0
420	20240109	121600	13412449	1933	1933	1933	1933	0
421	20240109	121500	13412449	1933	1933	1933	1933	0
422	20240109	121400	13412449	1933	1933	1933	1933	0
423	20240109	121300	13412449	1933	1933	1933	1933	0
424	20240109	121200	13412449	1933	1933	1933	1933	0
425	20240109	121100	13412449	1933	1933	1933	1933	0
426	20240109	121000	13412449	1933	1933	1933	1933	0
427	20240109	120900	13412449	1933	1933	1933	1933	0
428	20240109	120800	13412449	1933	1933	1933	1933	0
429	20240109	120700	13412449	1933	1933	1933	1933	0
430	20240109	120600	13412449	1933	1933	1933	1933	0
431	20240109	120500	13412449	1933	1933	1933	1933	0
432	20240109	120400	13412449	1933	1933	1933	1933	0
433	20240109	120300	13412449	1933	1933	1933	1933	0
434	20240109	120200	13412449	1933	1933	1933	1933	0
435	20240109	120100	13412449	1933	1933	1933	1933	0
436	20240109	120000	13412449	1933	1933	1933	1933	2
437	20240109	115900	13408583	1933	1933	1933	1933	0
438	20240109	115800	13408583	1933	1933	1933	1933	0
439	20240109	115700	13408583	1933	1933	1933	1933	0
440	20240109	115600	13408583	1933	1933	1933	1933	0
441	20240109	115500	13408583	1933	1933	1933	1933	0
442	20240109	115400	13408583	1933	1933	1933	1933	0
443	20240109	115300	13408583	1933	1933	1933	1933	0
444	20240109	115200	13408583	1933	1933	1933	1933	0
445	20240109	115100	13408583	1933	1933	1933	1933	0
446	20240109	115000	13408583	1933	1933	1933	1933	0
447	20240109	114900	13408583	1933	1933	1933	1933	0
448	20240109	114800	13408583	1933	1933	1933	1933	0
449	20240109	114700	13408583	1933	1933	1933	1933	0
450	20240109	114600	13408583	1933	1933	1933	1933	0
451	20240109	114500	13408583	1933	1933	1933	1933	0
452	20240109	114400	13408583	1933	1933	1933	1933	0
453	20240109	114300	13408583	1933	1933	1933	1933	0
454	20240109	114200	13408583	1933	1933	1933	1933	0
455	20240109	114100	13408583	1933	1933	1933	1933	0
456	20240109	114000	13408583	1933	1933	1933	1933	2
457	20240109	113900	13404717	1933	1933	1933	1933	0
458	20240109	113800	13404717	1933	1933	1933	1933	0
459	20240109	113700	13404717	1933	1933	1933	1933	0
460	20240109	113600	13404717	1933	1933	1933	1933	0
461	20240109	113500	13404717	1933	1933	1933	1933	5
462	20240109	113400	13395052	1933	1933	1933	1933	0
463	20240109	113300	13395052	1933	1933	1933	1933	7
464	20240109	113200	13381521	1933	1933	1933	1933	0
465	20240109	113100	13381521	1933	1933	1933	1933	0
466	20240109	113000	13381521	1933	1933	1933	1933	0
467	20240109	112900	13381521	1933	1933	1933	1933	0
468	20240109	112800	13381521	1933	1933	1933	1933	0
469	20240109	112700	13381521	1933	1933	1933	1933	0
470	20240109	112600	13381521	1933	1933	1933	1933	7
471	20240109	112500	13367990	1933	1933	1933	1933	0
472	20240109	112400	13367990	1933	1933	1933	1933	0
473	20240109	112300	13367990	1933	1933	1933	1933	0
474	20240109	112200	13367990	1933	1933	1933	1933	0
475	20240109	112100	13367990	1933	1933	1933	1933	7
476	20240109	112000	13354459	1933	1933	1933	1933	2
477	20240109	111900	13350593	1933	1933	1933	1933	0
478	20240109	111800	13350593	1933	1933	1933	1933	25
479	20240109	111700	13302268	1933	1933	1933	1933	0
480	20240109	111600	13302268	1933	1933	1933	1933	0
481	20240109	111500	13302268	1933	1933	1933	1933	0
482	20240109	111400	13302268	1933	1933	1933	1933	0
483	20240109	111300	13302268	1933	1933	1933	1933	0
484	20240109	111200	13302268	1933	1933	1933	1933	0
485	20240109	111100	13302268	1933	1933	1933	1933	50
486	20240109	111000	13205618	1933	1933	1933	1933	0
487	20240109	110900	13205618	1933	1933	1933	1933	0
488	20240109	110800	13205618	1933	1933	1933	1933	46
489	20240109	110700	13116700	1934	1934	1934	1934	0
490	20240109	110600	13116700	1934	1934	1934	1934	0
491	20240109	110500	13116700	1934	1934	1934	1934	0
492	20240109	110400	13116700	1934	1934	1934	1934	81
493	20240109	110300	12960046	1934	1934	1934	1934	0
494	20240109	110200	12960046	1934	1934	1934	1934	0
495	20240109	110100	12960046	1934	1934	1934	1934	0
496	20240109	110000	12960046	1934	1934	1934	1934	2
497	20240109	105900	12956178	1934	1934	1934	1934	7
498	20240109	105800	12942640	1934	1934	1934	1934	0
499	20240109	105700	12942640	1934	1934	1934	1934	0
500	20240109	105600	12942640	1934	1934	1934	1934	0
501	20240109	105500	12942640	1934	1934	1934	1934	0
502	20240109	105400	12942640	1934	1934	1934	1934	0
503	20240109	105300	12942640	1934	1934	1934	1934	0
504	20240109	105200	12942640	1934	1934	1934	1934	0
505	20240109	105100	12942640	1934	1934	1934	1934	7
506	20240109	105000	12929102	1934	1934	1934	1934	0
507	20240109	104900	12929102	1934	1934	1934	1934	0
508	20240109	104800	12929102	1934	1934	1934	1934	14
509	20240109	104700	12902026	1934	1934	1934	1934	0
510	20240109	104600	12902026	1934	1934	1934	1934	0
511	20240109	104500	12902026	1934	1934	1934	1934	0
512	20240109	104400	12902026	1934	1934	1934	1934	0
513	20240109	104300	12902026	1934	1934	1934	1934	0
514	20240109	104200	12902026	1934	1934	1934	1934	0
515	20240109	104100	12902026	1934	1934	1934	1934	0
516	20240109	104000	12902026	1934	1934	1934	1934	2
517	20240109	103900	12898158	1934	1934	1934	1934	31
518	20240109	103800	12838204	1934	1934	1934	1934	7
519	20240109	103700	12824666	1933	1933	1933	1933	0
520	20240109	103600	12824666	1933	1933	1933	1933	0
521	20240109	103500	12824666	1933	1933	1933	1933	0
522	20240109	103400	12824666	1933	1933	1933	1933	22
523	20240109	103300	12782140	1932	1932	1932	1932	0
524	20240109	103200	12782140	1932	1932	1932	1932	200
525	20240109	103100	12395740	1933	1933	1933	1933	7
526	20240109	103000	12382209	1932	1932	1932	1932	0
527	20240109	102900	12382209	1932	1932	1932	1932	0
528	20240109	102800	12382209	1932	1932	1932	1932	144
529	20240109	102700	12104001	1931	1931	1931	1931	0
530	20240109	102600	12104001	1931	1931	1931	1931	7
531	20240109	102500	12090484	1932	1932	1932	1932	0
532	20240109	102400	12090484	1932	1932	1932	1932	0
533	20240109	102300	12090484	1932	1932	1932	1932	0
534	20240109	102200	12090484	1932	1932	1932	1932	0
535	20240109	102100	12090484	1932	1932	1932	1932	0
536	20240109	102000	12090484	1932	1932	1932	1932	2
537	20240109	101900	12086620	1932	1932	1932	1932	0
538	20240109	101800	12086620	1932	1932	1932	1932	0
539	20240109	101700	12086620	1932	1932	1932	1932	0
540	20240109	101600	12086620	1932	1932	1932	1932	13
541	20240109	101500	12061504	1932	1932	1932	1932	0
542	20240109	101400	12061504	1932	1932	1932	1932	0
543	20240109	101300	12061504	1932	1932	1932	1932	0
544	20240109	101200	12061504	1932	1932	1932	1932	0
545	20240109	101100	12061504	1932	1932	1932	1932	0
546	20240109	101000	12061504	1932	1929	1932	1929	28
547	20240109	100900	12007477	1932	1932	1932	1932	0
548	20240109	100800	12007477	1932	1932	1932	1932	0
549	20240109	100700	12007477	1932	1932	1932	1932	0
550	20240109	100600	12007477	1932	1932	1932	1932	0
551	20240109	100500	12007477	1932	1932	1932	1932	0
552	20240109	100400	12007477	1932	1932	1932	1932	0
553	20240109	100300	12007477	1932	1932	1932	1932	0
554	20240109	100200	12007477	1932	1932	1932	1932	0
555	20240109	100100	12007477	1932	1932	1932	1932	0
556	20240109	100000	12007477	1932	1932	1932	1932	2
557	20240109	095900	12003613	1932	1932	1932	1932	0
558	20240109	095800	12003613	1932	1932	1932	1932	0
559	20240109	095700	12003613	1932	1932	1932	1932	0
560	20240109	095600	12003613	1932	1932	1932	1932	0
561	20240109	095500	12003613	1932	1932	1932	1932	0
562	20240109	095400	12003613	1932	1932	1932	1932	0
563	20240109	095300	12003613	1932	1932	1932	1932	0
564	20240109	095200	12003613	1932	1932	1932	1932	0
565	20240109	095100	12003613	1932	1932	1932	1932	0
566	20240109	095000	12003613	1932	1932	1932	1932	0
567	20240109	094900	12003613	1932	1932	1932	1932	0
568	20240109	094800	12003613	1932	1932	1932	1932	0
569	20240109	094700	12003613	1932	1932	1932	1932	0
570	20240109	094600	12003613	1932	1932	1932	1932	0
571	20240109	094500	12003613	1932	1932	1932	1932	0
572	20240109	094400	12003613	1932	1932	1932	1932	0
573	20240109	094300	12003613	1932	1932	1932	1932	0
574	20240109	094200	12003613	1932	1932	1932	1932	0
575	20240109	094100	12003613	1932	1932	1932	1932	0
576	20240109	094000	12003613	1932	1932	1932	1932	2
577	20240109	093900	11999749	1932	1932	1932	1932	2
578	20240109	093800	11995885	1932	1932	1932	1932	0
579	20240109	093700	11995885	1932	1932	1932	1932	3
580	20240109	093600	11990089	1932	1932	1932	1932	54
581	20240109	093500	11885761	1932	1932	1932	1932	0
582	20240109	093400	11885761	1932	1932	1932	1932	0
583	20240109	093300	11885761	1932	1932	1932	1932	0
584	20240109	093200	11885761	1932	1932	1932	1932	1
585	20240109	093100	11883829	1921	1921	1921	1921	0
586	20240109	093000	11883829	1921	1925	1925	1921	1240
587	20240109	092900	9498882	1939	1939	1939	1939	0
588	20240109	092800	9498882	1939	1929	1939	1929	196
589	20240109	092700	9120052	1926	1926	1926	1926	9
590	20240109	092600	9102718	1925	1925	1925	1925	45
591	20240109	092500	9016093	1925	1925	1925	1925	200
592	20240109	092400	8631093	1930	1930	1930	1930	0
593	20240109	092300	8631093	1930	1930	1930	1930	0
594	20240109	092200	8631093	1930	1930	1930	1930	0
595	20240109	092100	8631093	1930	1930	1930	1930	0
596	20240109	092000	8631093	1930	1930	1930	1930	2
597	20240109	091900	8627233	1926	1926	1926	1926	0
598	20240109	091800	8627233	1926	1926	1926	1926	0
599	20240109	091700	8627233	1926	1921	1926	1918	1060
600	20240109	091600	6586093	1932	1932	1932	1932	0
601	20240109	091500	6586093	1932	1932	1932	1932	0
602	20240109	091400	6586093	1932	1932	1932	1932	2
603	20240109	091300	6582229	1922	1922	1922	1922	1
604	20240109	091200	6580307	1917	1917	1917	1917	0
605	20240109	091100	6580307	1917	1921	1921	1917	166
606	20240109	091000	6261745	1933	1933	1933	1933	0
607	20240109	090900	6261745	1933	1933	1933	1933	0
608	20240109	090800	6261745	1933	1933	1933	1933	54
609	20240109	090700	6157363	1934	1934	1934	1934	0
610	20240109	090600	6157363	1934	1934	1934	1934	0
611	20240109	090500	6157363	1934	1934	1934	1934	0
612	20240109	090400	6157363	1934	1927	1934	1927	1517
613	20240109	090300	3233506	1927	1927	1927	1927	0
614	20240109	090200	3233506	1927	1927	1927	1927	13
615	20240109	090100	3208455	1927	1927	1927	1927	0
616	20240109	090000	3208455	1927	1927	1927	1927	1665