KissMeData/031510/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191400	59844732	1942	1942	1942	1942	463
3	20240111	191300	59844732	1942	1942	1942	1942	0
4	20240111	191200	59844732	1942	1942	1942	1942	0
5	20240111	191100	59844732	1942	1942	1942	1942	0
6	20240111	191000	59844732	1942	1942	1942	1942	0
7	20240111	190900	59844732	1942	1942	1942	1942	0
8	20240111	190800	59844732	1942	1942	1942	1942	0
9	20240111	190700	59844732	1942	1942	1942	1942	0
10	20240111	190600	59844732	1942	1942	1942	1942	0
11	20240111	190500	59844732	1942	1942	1942	1942	0
12	20240111	190400	59844732	1942	1942	1942	1942	0
13	20240111	190300	59844732	1942	1942	1942	1942	0
14	20240111	190200	59844732	1942	1942	1942	1942	0
15	20240111	190100	59844732	1942	1942	1942	1942	0
16	20240111	190000	59844732	1942	1942	1942	1942	0
17	20240111	185900	59844732	1942	1942	1942	1942	0
18	20240111	185800	59844732	1942	1942	1942	1942	0
19	20240111	185700	59844732	1942	1942	1942	1942	0
20	20240111	185600	59844732	1942	1942	1942	1942	0
21	20240111	185500	59844732	1942	1942	1942	1942	0
22	20240111	185400	59844732	1942	1942	1942	1942	0
23	20240111	185300	59844732	1942	1942	1942	1942	0
24	20240111	185200	59844732	1942	1942	1942	1942	0
25	20240111	185100	59844732	1942	1942	1942	1942	0
26	20240111	185000	59844732	1942	1942	1942	1942	0
27	20240111	184900	59844732	1942	1942	1942	1942	0
28	20240111	184800	59844732	1942	1942	1942	1942	0
29	20240111	184700	59844732	1942	1942	1942	1942	0
30	20240111	184600	59844732	1942	1942	1942	1942	0
31	20240111	184500	59844732	1942	1942	1942	1942	0
32	20240111	184400	59844732	1942	1942	1942	1942	463
33	20240111	184300	59844732	1942	1942	1942	1942	0
34	20240111	184200	59844732	1942	1942	1942	1942	0
35	20240111	184100	59844732	1942	1942	1942	1942	0
36	20240111	184000	59844732	1942	1942	1942	1942	0
37	20240111	183900	59844732	1942	1942	1942	1942	0
38	20240111	183800	59844732	1942	1942	1942	1942	0
39	20240111	183700	59844732	1942	1942	1942	1942	0
40	20240111	183600	59844732	1942	1942	1942	1942	0
41	20240111	183500	59844732	1942	1942	1942	1942	0
42	20240111	183400	59844732	1942	1942	1942	1942	0
43	20240111	183300	59844732	1942	1942	1942	1942	0
44	20240111	183200	59844732	1942	1942	1942	1942	0
45	20240111	183100	59844732	1942	1942	1942	1942	0
46	20240111	183000	59844732	1942	1942	1942	1942	0
47	20240111	182900	59844732	1942	1942	1942	1942	0
48	20240111	182800	59844732	1942	1942	1942	1942	0
49	20240111	182700	59844732	1942	1942	1942	1942	0
50	20240111	182600	59844732	1942	1942	1942	1942	0
51	20240111	182500	59844732	1942	1942	1942	1942	0
52	20240111	182400	59844732	1942	1942	1942	1942	0
53	20240111	182300	59844732	1942	1942	1942	1942	0
54	20240111	182200	59844732	1942	1942	1942	1942	0
55	20240111	182100	59844732	1942	1942	1942	1942	0
56	20240111	182000	59844732	1942	1942	1942	1942	0
57	20240111	181900	59844732	1942	1942	1942	1942	0
58	20240111	181800	59844732	1942	1942	1942	1942	0
59	20240111	181700	59844732	1942	1942	1942	1942	0
60	20240111	181600	59844732	1942	1942	1942	1942	0
61	20240111	181500	59844732	1942	1942	1942	1942	0
62	20240111	181400	59844732	1942	1942	1942	1942	463
63	20240111	181300	59844732	1942	1942	1942	1942	0
64	20240111	181200	59844732	1942	1942	1942	1942	0
65	20240111	181100	59844732	1942	1942	1942	1942	0
66	20240111	181000	59844732	1942	1942	1942	1942	0
67	20240111	180900	59844732	1942	1942	1942	1942	0
68	20240111	180800	59844732	1942	1942	1942	1942	0
69	20240111	180700	59844732	1942	1942	1942	1942	0
70	20240111	180600	59844732	1942	1942	1942	1942	0
71	20240111	180500	59844732	1942	1942	1942	1942	0
72	20240111	180400	59844732	1942	1942	1942	1942	0
73	20240111	180300	59844732	1942	1942	1942	1942	0
74	20240111	180200	59844732	1942	1942	1942	1942	0
75	20240111	180100	59844732	1942	1942	1942	1942	0
76	20240111	180000	59844732	1942	1942	1942	1942	0
77	20240111	175900	59844732	1942	1942	1942	1942	0
78	20240111	175800	59844732	1942	1942	1942	1942	0
79	20240111	175700	59844732	1942	1942	1942	1942	0
80	20240111	175600	59844732	1942	1942	1942	1942	0
81	20240111	175500	59844732	1942	1942	1942	1942	0
82	20240111	175400	59844732	1942	1942	1942	1942	0
83	20240111	175300	59844732	1942	1942	1942	1942	0
84	20240111	175200	59844732	1942	1942	1942	1942	0
85	20240111	175100	59844732	1942	1942	1942	1942	0
86	20240111	175000	59844732	1942	1942	1942	1942	0
87	20240111	174900	59844732	1942	1942	1942	1942	0
88	20240111	174800	59844732	1942	1942	1942	1942	0
89	20240111	174700	59844732	1942	1942	1942	1942	0
90	20240111	174600	59844732	1942	1942	1942	1942	0
91	20240111	174500	59844732	1942	1942	1942	1942	0
92	20240111	174400	59844732	1942	1942	1942	1942	463
93	20240111	174300	59844732	1942	1942	1942	1942	0
94	20240111	174200	59844732	1942	1942	1942	1942	0
95	20240111	174100	59844732	1942	1942	1942	1942	0
96	20240111	174000	59844732	1942	1942	1942	1942	0
97	20240111	173900	59844732	1942	1942	1942	1942	0
98	20240111	173800	59844732	1942	1942	1942	1942	0
99	20240111	173700	59844732	1942	1942	1942	1942	0
100	20240111	173600	59844732	1942	1942	1942	1942	0
101	20240111	173500	59844732	1942	1942	1942	1942	0
102	20240111	173400	59844732	1942	1942	1942	1942	0
103	20240111	173300	59844732	1942	1942	1942	1942	0
104	20240111	173200	59844732	1942	1942	1942	1942	0
105	20240111	173100	59844732	1942	1942	1942	1942	0
106	20240111	173000	59844732	1942	1942	1942	1942	0
107	20240111	172900	59844732	1942	1942	1942	1942	0
108	20240111	172800	59844732	1942	1942	1942	1942	0
109	20240111	172700	59844732	1942	1942	1942	1942	0
110	20240111	172600	59844732	1942	1942	1942	1942	0
111	20240111	172500	59844732	1942	1942	1942	1942	0
112	20240111	172400	59844732	1942	1942	1942	1942	0
113	20240111	172300	59844732	1942	1942	1942	1942	0
114	20240111	172200	59844732	1942	1942	1942	1942	0
115	20240111	172100	59844732	1942	1942	1942	1942	0
116	20240111	172000	59844732	1942	1942	1942	1942	0
117	20240111	171900	59844732	1942	1942	1942	1942	0
118	20240111	171800	59844732	1942	1942	1942	1942	0
119	20240111	171700	59844732	1942	1942	1942	1942	0
120	20240111	171600	59844732	1942	1942	1942	1942	0
121	20240111	171500	59844732	1942	1942	1942	1942	0
122	20240111	171400	59844732	1942	1942	1942	1942	463
123	20240111	171300	59844732	1942	1942	1942	1942	0
124	20240111	171200	59844732	1942	1942	1942	1942	0
125	20240111	171100	59844732	1942	1942	1942	1942	0
126	20240111	171000	59844732	1942	1942	1942	1942	0
127	20240111	170900	59844732	1942	1942	1942	1942	0
128	20240111	170800	59844732	1942	1942	1942	1942	0
129	20240111	170700	59844732	1942	1942	1942	1942	0
130	20240111	170600	59844732	1942	1942	1942	1942	0
131	20240111	170500	59844732	1942	1942	1942	1942	0
132	20240111	170400	59844732	1942	1942	1942	1942	0
133	20240111	170300	59844732	1942	1942	1942	1942	0
134	20240111	170200	59844732	1942	1942	1942	1942	0
135	20240111	170100	59844732	1942	1942	1942	1942	0
136	20240111	170000	59844732	1942	1942	1942	1942	0
137	20240111	165900	59844732	1942	1942	1942	1942	0
138	20240111	165800	59844732	1942	1942	1942	1942	0
139	20240111	165700	59844732	1942	1942	1942	1942	0
140	20240111	165600	59844732	1942	1942	1942	1942	0
141	20240111	165500	59844732	1942	1942	1942	1942	0
142	20240111	165400	59844732	1942	1942	1942	1942	0
143	20240111	165300	59844732	1942	1942	1942	1942	0
144	20240111	165200	59844732	1942	1942	1942	1942	0
145	20240111	165100	59844732	1942	1942	1942	1942	0
146	20240111	165000	59844732	1942	1942	1942	1942	0
147	20240111	164900	59844732	1942	1942	1942	1942	0
148	20240111	164800	59844732	1942	1942	1942	1942	0
149	20240111	164700	59844732	1942	1942	1942	1942	0
150	20240111	164600	59844732	1942	1942	1942	1942	0
151	20240111	164500	59844732	1942	1942	1942	1942	0
152	20240111	164400	59844732	1942	1942	1942	1942	463
153	20240111	164300	59844732	1942	1942	1942	1942	0
154	20240111	164200	59844732	1942	1942	1942	1942	0
155	20240111	164100	59844732	1942	1942	1942	1942	0
156	20240111	164000	59844732	1942	1942	1942	1942	0
157	20240111	163900	59844732	1942	1942	1942	1942	0
158	20240111	163800	59844732	1942	1942	1942	1942	0
159	20240111	163700	59844732	1942	1942	1942	1942	0
160	20240111	163600	59844732	1942	1942	1942	1942	0
161	20240111	163500	59844732	1942	1942	1942	1942	0
162	20240111	163400	59844732	1942	1942	1942	1942	0
163	20240111	163300	59844732	1942	1942	1942	1942	0
164	20240111	163200	59844732	1942	1942	1942	1942	0
165	20240111	163100	59844732	1942	1942	1942	1942	0
166	20240111	163000	59844732	1942	1942	1942	1942	0
167	20240111	162900	59844732	1942	1942	1942	1942	0
168	20240111	162800	59844732	1942	1942	1942	1942	0
169	20240111	162700	59844732	1942	1942	1942	1942	0
170	20240111	162600	59844732	1942	1942	1942	1942	0
171	20240111	162500	59844732	1942	1942	1942	1942	0
172	20240111	162400	59844732	1942	1942	1942	1942	0
173	20240111	162300	59844732	1942	1942	1942	1942	0
174	20240111	162200	59844732	1942	1942	1942	1942	0
175	20240111	162100	59844732	1942	1942	1942	1942	0
176	20240111	162000	59844732	1942	1942	1942	1942	0
177	20240111	161900	59844732	1942	1942	1942	1942	0
178	20240111	161800	59844732	1942	1942	1942	1942	0
179	20240111	161700	59844732	1942	1942	1942	1942	0
180	20240111	161600	59844732	1942	1942	1942	1942	0
181	20240111	161500	59844732	1942	1942	1942	1942	0
182	20240111	161400	59844732	1942	1942	1942	1942	463
183	20240111	161300	59844732	1942	1942	1942	1942	0
184	20240111	161200	59844732	1942	1942	1942	1942	0
185	20240111	161100	59844732	1942	1942	1942	1942	0
186	20240111	161000	59844732	1942	1942	1942	1942	0
187	20240111	160900	59844732	1942	1942	1942	1942	0
188	20240111	160800	59844732	1942	1942	1942	1942	0
189	20240111	160700	59844732	1942	1942	1942	1942	0
190	20240111	160600	59844732	1942	1942	1942	1942	0
191	20240111	160500	59844732	1942	1942	1942	1942	0
192	20240111	160400	59844732	1942	1942	1942	1942	0
193	20240111	160300	59844732	1942	1942	1942	1942	0
194	20240111	160200	59844732	1942	1942	1942	1942	0
195	20240111	160100	59844732	1942	1942	1942	1942	0
196	20240111	160000	59844732	1942	1942	1942	1942	0
197	20240111	155900	59844732	1942	1942	1942	1942	0
198	20240111	155800	59844732	1942	1942	1942	1942	0
199	20240111	155700	59844732	1942	1942	1942	1942	0
200	20240111	155600	59844732	1942	1942	1942	1942	0
201	20240111	155500	59844732	1942	1942	1942	1942	0
202	20240111	155400	59844732	1942	1942	1942	1942	0
203	20240111	155300	59844732	1942	1942	1942	1942	0
204	20240111	155200	59844732	1942	1942	1942	1942	0
205	20240111	155100	59844732	1942	1942	1942	1942	0
206	20240111	155000	59844732	1942	1942	1942	1942	0
207	20240111	154900	59844732	1942	1942	1942	1942	0
208	20240111	154800	59844732	1942	1942	1942	1942	0
209	20240111	154700	59844732	1942	1942	1942	1942	0
210	20240111	154600	59844732	1942	1942	1942	1942	0
211	20240111	154500	59844732	1942	1942	1942	1942	0
212	20240111	154400	59844732	1942	1942	1942	1942	463
213	20240111	154300	59844732	1942	1942	1942	1942	0
214	20240111	154200	59844732	1942	1942	1942	1942	0
215	20240111	154100	59844732	1942	1942	1942	1942	0
216	20240111	154000	59844732	1942	1942	1942	1942	0
217	20240111	153900	59844732	1942	1942	1942	1942	0
218	20240111	153800	59844732	1942	1942	1942	1942	0
219	20240111	153700	59844732	1942	1942	1942	1942	0
220	20240111	153600	59844732	1942	1942	1942	1942	0
221	20240111	153500	59844732	1942	1942	1942	1942	0
222	20240111	153400	59844732	1942	1942	1942	1942	0
223	20240111	153300	59844732	1942	1942	1942	1942	0
224	20240111	153200	59844732	1942	1942	1942	1942	0
225	20240111	153100	59844732	1942	1942	1942	1942	0
226	20240111	153000	59844732	1942	1942	1942	1942	463
227	20240111	152900	58945586	1942	1942	1942	1942	0
228	20240111	152800	58945586	1942	1942	1942	1942	0
229	20240111	152700	58945586	1942	1942	1942	1942	0
230	20240111	152600	58945586	1942	1942	1942	1942	0
231	20240111	152500	58945586	1942	1942	1942	1942	0
232	20240111	152400	58945586	1942	1942	1942	1942	0
233	20240111	152300	58945586	1942	1942	1942	1942	0
234	20240111	152200	58945586	1942	1942	1942	1942	0
235	20240111	152100	58945586	1942	1942	1942	1942	0
236	20240111	152000	58945586	1942	1942	1942	1942	0
237	20240111	151900	58945586	1942	1942	1942	1942	0
238	20240111	151800	58945586	1942	1942	1942	1942	0
239	20240111	151700	58945586	1942	1938	1942	1930	427
240	20240111	151600	58118392	1940	1929	1940	1929	85
241	20240111	151500	57954247	1935	1929	1935	1929	1710
242	20240111	151400	54655646	1929	1928	1929	1928	171
243	20240111	151300	54325956	1928	1928	1928	1928	0
244	20240111	151200	54325956	1928	1928	1928	1928	143
245	20240111	151100	54050252	1928	1928	1928	1928	1
246	20240111	151000	54048324	1926	1926	1926	1926	0
247	20240111	150900	54048324	1926	1926	1926	1926	0
248	20240111	150800	54048324	1926	1926	1926	1926	350
249	20240111	150700	53374224	1922	1922	1922	1922	0
250	20240111	150600	53374224	1922	1922	1922	1922	0
251	20240111	150500	53374224	1922	1922	1922	1922	0
252	20240111	150400	53374224	1922	1928	1928	1922	52
253	20240111	150300	53274268	1922	1924	1924	1922	98
254	20240111	150200	53085856	1928	1928	1928	1928	0
255	20240111	150100	53085856	1928	1928	1928	1928	100
256	20240111	150000	52893056	1928	1928	1928	1928	0
257	20240111	145900	52893056	1928	1928	1928	1928	0
258	20240111	145800	52893056	1928	1928	1928	1928	0
259	20240111	145700	52893056	1928	1928	1928	1928	0
260	20240111	145600	52893056	1928	1928	1928	1928	0
261	20240111	145500	52893056	1928	1928	1928	1928	16
262	20240111	145400	52862208	1924	1924	1924	1924	0
263	20240111	145300	52862208	1924	1924	1924	1924	0
264	20240111	145200	52862208	1924	1924	1924	1924	0
265	20240111	145100	52862208	1924	1924	1924	1924	0
266	20240111	145000	52862208	1924	1924	1924	1924	2
267	20240111	144900	52858360	1928	1928	1928	1928	72
268	20240111	144800	52719544	1928	1928	1928	1928	0
269	20240111	144700	52719544	1928	1928	1928	1928	0
270	20240111	144600	52719544	1928	1928	1928	1928	3
271	20240111	144500	52713760	1928	1928	1928	1928	425
272	20240111	144400	51894360	1928	1928	1928	1928	0
273	20240111	144300	51894360	1928	1924	1928	1924	1356
274	20240111	144200	49285408	1924	1924	1924	1924	0
275	20240111	144100	49285408	1924	1924	1924	1924	0
276	20240111	144000	49285408	1924	1917	1924	1917	1441
277	20240111	143900	46522850	1917	1917	1917	1917	0
278	20240111	143800	46522850	1917	1917	1917	1917	0
279	20240111	143700	46522850	1917	1917	1917	1917	0
280	20240111	143600	46522850	1917	1917	1917	1917	0
281	20240111	143500	46522850	1917	1917	1917	1917	210
282	20240111	143400	46120280	1917	1917	1917	1917	0
283	20240111	143300	46120280	1917	1917	1917	1917	0
284	20240111	143200	46120280	1917	1917	1917	1917	0
285	20240111	143100	46120280	1917	1917	1917	1917	0
286	20240111	143000	46120280	1917	1917	1917	1917	17
287	20240111	142900	46087691	1917	1917	1917	1917	0
288	20240111	142800	46087691	1917	1920	1920	1917	78
289	20240111	142700	45938026	1924	1924	1924	1924	86
290	20240111	142600	45772562	1924	1924	1924	1924	0
291	20240111	142500	45772562	1924	1924	1924	1924	0
292	20240111	142400	45772562	1924	1924	1924	1924	26
293	20240111	142300	45722538	1924	1924	1924	1924	0
294	20240111	142200	45722538	1924	1924	1924	1924	0
295	20240111	142100	45722538	1924	1924	1924	1924	0
296	20240111	142000	45722538	1924	1924	1924	1924	0
297	20240111	141900	45722538	1924	1924	1924	1924	0
298	20240111	141800	45722538	1924	1924	1924	1924	2
299	20240111	141700	45718690	1920	1920	1920	1920	110
300	20240111	141600	45507490	1924	1924	1924	1924	0
301	20240111	141500	45507490	1924	1924	1924	1924	24
302	20240111	141400	45461314	1921	1921	1921	1921	51
303	20240111	141300	45363343	1921	1921	1921	1921	0
304	20240111	141200	45363343	1921	1921	1921	1921	29
305	20240111	141100	45307634	1924	1924	1924	1924	0
306	20240111	141000	45307634	1924	1924	1924	1924	13
307	20240111	140900	45282622	1924	1924	1924	1924	208
308	20240111	140800	44882430	1924	1924	1924	1924	0
309	20240111	140700	44882430	1924	1924	1924	1924	23
310	20240111	140600	44838178	1924	1924	1924	1924	0
311	20240111	140500	44838178	1924	1924	1924	1924	0
312	20240111	140400	44838178	1924	1924	1924	1924	0
313	20240111	140300	44838178	1924	1924	1924	1924	0
314	20240111	140200	44838178	1924	1924	1924	1924	0
315	20240111	140100	44838178	1924	1924	1924	1924	155
316	20240111	140000	44539958	1921	1921	1921	1921	0
317	20240111	135900	44539958	1921	1921	1921	1921	0
318	20240111	135800	44539958	1921	1921	1921	1921	0
319	20240111	135700	44539958	1921	1921	1921	1921	0
320	20240111	135600	44539958	1921	1924	1924	1921	374
321	20240111	135500	43820597	1925	1928	1928	1925	256
322	20240111	135400	43327779	1928	1928	1928	1928	0
323	20240111	135300	43327779	1928	1928	1928	1928	0
324	20240111	135200	43327779	1928	1928	1928	1928	2
325	20240111	135100	43323923	1925	1925	1925	1925	0
326	20240111	135000	43323923	1925	1925	1925	1925	0
327	20240111	134900	43323923	1925	1925	1925	1925	0
328	20240111	134800	43323923	1925	1927	1927	1925	333
329	20240111	134700	42682478	1928	1928	1928	1928	0
330	20240111	134600	42682478	1928	1928	1928	1928	0
331	20240111	134500	42682478	1928	1928	1928	1928	0
332	20240111	134400	42682478	1928	1928	1928	1928	6
333	20240111	134300	42670910	1928	1928	1928	1928	0
334	20240111	134200	42670910	1928	1928	1928	1928	0
335	20240111	134100	42670910	1928	1928	1928	1928	311
336	20240111	134000	42071302	1928	1928	1928	1928	0
337	20240111	133900	42071302	1928	1928	1928	1928	110
338	20240111	133800	41859222	1928	1928	1928	1928	0
339	20240111	133700	41859222	1928	1928	1928	1928	2
340	20240111	133600	41855366	1927	1927	1927	1927	0
341	20240111	133500	41855366	1927	1927	1927	1927	5
342	20240111	133400	41845731	1928	1928	1928	1928	23
343	20240111	133300	41801387	1928	1927	1928	1927	207
344	20240111	133200	41402491	1924	1924	1924	1924	0
345	20240111	133100	41402491	1924	1924	1924	1924	50
346	20240111	133000	41306291	1922	1922	1922	1922	0
347	20240111	132900	41306291	1922	1922	1922	1922	254
348	20240111	132800	40818103	1922	1922	1922	1922	83
349	20240111	132700	40658577	1922	1922	1922	1922	0
350	20240111	132600	40658577	1922	1922	1922	1922	0
351	20240111	132500	40658577	1922	1922	1922	1922	12
352	20240111	132400	40635513	1928	1928	1928	1928	0
353	20240111	132300	40635513	1928	1928	1928	1928	0
354	20240111	132200	40635513	1928	1928	1928	1928	137
355	20240111	132100	40371377	1928	1928	1928	1928	0
356	20240111	132000	40371377	1928	1928	1928	1928	0
357	20240111	131900	40371377	1928	1928	1928	1928	0
358	20240111	131800	40371377	1928	1928	1928	1928	0
359	20240111	131700	40371377	1928	1928	1928	1928	0
360	20240111	131600	40371377	1928	1928	1928	1928	0
361	20240111	131500	40371377	1928	1928	1928	1928	0
362	20240111	131400	40371377	1928	1928	1928	1928	10
363	20240111	131300	40352097	1928	1928	1928	1928	0
364	20240111	131200	40352097	1928	1928	1928	1928	0
365	20240111	131100	40352097	1928	1928	1928	1928	7
366	20240111	131000	40338601	1928	1928	1928	1928	0
367	20240111	130900	40338601	1928	1928	1928	1928	0
368	20240111	130800	40338601	1928	1928	1928	1928	0
369	20240111	130700	40338601	1928	1928	1928	1928	0
370	20240111	130600	40338601	1928	1928	1928	1928	0
371	20240111	130500	40338601	1928	1928	1928	1928	12
372	20240111	130400	40315465	1928	1928	1928	1928	0
373	20240111	130300	40315465	1928	1928	1928	1928	0
374	20240111	130200	40315465	1928	1928	1928	1928	0
375	20240111	130100	40315465	1928	1928	1928	1928	39
376	20240111	130000	40240273	1928	1925	1928	1925	23
377	20240111	125900	40195992	1925	1925	1925	1925	0
378	20240111	125800	40195992	1925	1925	1925	1925	0
379	20240111	125700	40195992	1925	1925	1925	1925	57
380	20240111	125600	40086267	1929	1929	1929	1929	0
381	20240111	125500	40086267	1929	1929	1929	1929	0
382	20240111	125400	40086267	1929	1929	1929	1929	0
383	20240111	125300	40086267	1929	1929	1929	1929	0
384	20240111	125200	40086267	1929	1929	1929	1929	0
385	20240111	125100	40086267	1929	1929	1929	1929	18
386	20240111	125000	40051545	1929	1929	1929	1929	0
387	20240111	124900	40051545	1929	1929	1929	1929	7
388	20240111	124800	40038042	1929	1929	1929	1929	0
389	20240111	124700	40038042	1929	1929	1929	1929	110
390	20240111	124600	39825852	1933	1933	1933	1933	0
391	20240111	124500	39825852	1933	1933	1933	1933	0
392	20240111	124400	39825852	1933	1933	1933	1933	209
393	20240111	124300	39421855	1933	1933	1933	1933	0
394	20240111	124200	39421855	1933	1933	1933	1933	0
395	20240111	124100	39421855	1933	1933	1933	1933	0
396	20240111	124000	39421855	1933	1933	1933	1933	0
397	20240111	123900	39421855	1933	1933	1933	1933	0
398	20240111	123800	39421855	1933	1933	1933	1933	9
399	20240111	123700	39404458	1925	1925	1925	1925	0
400	20240111	123600	39404458	1925	1925	1925	1925	0
401	20240111	123500	39404458	1925	1925	1925	1925	0
402	20240111	123400	39404458	1925	1925	1925	1925	0
403	20240111	123300	39404458	1925	1928	1928	1925	1500
404	20240111	123200	36515528	1928	1928	1928	1928	0
405	20240111	123100	36515528	1928	1931	1931	1928	57
406	20240111	123000	36405584	1933	1933	1933	1933	0
407	20240111	122900	36405584	1933	1933	1933	1933	0
408	20240111	122800	36405584	1933	1933	1933	1933	24
409	20240111	122700	36359192	1933	1933	1933	1933	7
410	20240111	122600	36345661	1933	1933	1933	1933	0
411	20240111	122500	36345661	1933	1933	1933	1933	0
412	20240111	122400	36345661	1933	1933	1933	1933	0
413	20240111	122300	36345661	1933	1933	1933	1933	0
414	20240111	122200	36345661	1933	1933	1933	1933	0
415	20240111	122100	36345661	1933	1933	1933	1933	0
416	20240111	122000	36345661	1933	1933	1933	1933	0
417	20240111	121900	36345661	1933	1933	1933	1933	0
418	20240111	121800	36345661	1933	1933	1933	1933	0
419	20240111	121700	36345661	1933	1933	1933	1933	0
420	20240111	121600	36345661	1933	1933	1933	1933	7
421	20240111	121500	36332130	1933	1933	1933	1933	0
422	20240111	121400	36332130	1933	1933	1933	1933	0
423	20240111	121300	36332130	1933	1933	1933	1933	0
424	20240111	121200	36332130	1933	1933	1933	1933	0
425	20240111	121100	36332130	1933	1933	1933	1933	0
426	20240111	121000	36332130	1933	1933	1933	1933	0
427	20240111	120900	36332130	1933	1933	1933	1933	0
428	20240111	120800	36332130	1933	1933	1933	1933	0
429	20240111	120700	36332130	1933	1933	1933	1933	0
430	20240111	120600	36332130	1933	1933	1933	1933	10
431	20240111	120500	36312800	1933	1933	1933	1933	25
432	20240111	120400	36264475	1933	1933	1933	1933	16
433	20240111	120300	36233547	1933	1933	1933	1933	19
434	20240111	120200	36196820	1933	1933	1933	1933	10
435	20240111	120100	36177490	1936	1930	1936	1930	3
436	20240111	120000	36171688	1936	1936	1936	1936	0
437	20240111	115900	36171688	1936	1936	1936	1936	0
438	20240111	115800	36171688	1936	1936	1936	1936	0
439	20240111	115700	36171688	1936	1936	1936	1936	0
440	20240111	115600	36171688	1936	1936	1936	1936	0
441	20240111	115500	36171688	1936	1936	1936	1936	24
442	20240111	115400	36125224	1936	1936	1936	1936	7
443	20240111	115300	36111672	1936	1929	1936	1922	3596
444	20240111	115200	29194239	1937	1937	1937	1937	0
445	20240111	115100	29194239	1937	1937	1937	1937	0
446	20240111	115000	29194239	1937	1937	1937	1937	0
447	20240111	114900	29194239	1937	1937	1937	1937	0
448	20240111	114800	29194239	1937	1937	1937	1937	0
449	20240111	114700	29194239	1937	1937	1937	1937	0
450	20240111	114600	29194239	1937	1937	1937	1937	0
451	20240111	114500	29194239	1937	1937	1937	1937	116
452	20240111	114400	28969547	1937	1937	1937	1937	0
453	20240111	114300	28969547	1937	1937	1937	1937	7
454	20240111	114200	28955988	1937	1937	1937	1937	0
455	20240111	114100	28955988	1937	1937	1937	1937	0
456	20240111	114000	28955988	1937	1939	1939	1937	49
457	20240111	113900	28861065	1937	1934	1937	1934	1460
458	20240111	113800	26035312	1934	1934	1934	1934	0
459	20240111	113700	26035312	1934	1934	1934	1934	0
460	20240111	113600	26035312	1934	1934	1934	1934	0
461	20240111	113500	26035312	1934	1934	1934	1934	0
462	20240111	113400	26035312	1934	1934	1934	1934	0
463	20240111	113300	26035312	1934	1934	1934	1934	0
464	20240111	113200	26035312	1934	1934	1934	1934	7
465	20240111	113100	26021774	1934	1934	1934	1934	0
466	20240111	113000	26021774	1934	1934	1934	1934	0
467	20240111	112900	26021774	1934	1934	1934	1934	1
468	20240111	112800	26019840	1929	1930	1930	1929	100
469	20240111	112700	25826876	1929	1929	1929	1929	0
470	20240111	112600	25826876	1929	1929	1929	1929	0
471	20240111	112500	25826876	1929	1929	1929	1929	100
472	20240111	112400	25633976	1935	1935	1935	1935	0
473	20240111	112300	25633976	1935	1935	1935	1935	0
474	20240111	112200	25633976	1935	1935	1935	1935	24
475	20240111	112100	25587536	1935	1935	1935	1935	7
476	20240111	112000	25573991	1935	1934	1935	1934	515
477	20240111	111900	24577707	1934	1934	1934	1934	0
478	20240111	111800	24577707	1934	1934	1934	1934	0
479	20240111	111700	24577707	1934	1934	1934	1934	124
480	20240111	111600	24337891	1934	1934	1934	1934	0
481	20240111	111500	24337891	1934	1934	1934	1934	0
482	20240111	111400	24337891	1934	1934	1934	1934	0
483	20240111	111300	24337891	1934	1934	1934	1934	0
484	20240111	111200	24337891	1934	1934	1934	1934	0
485	20240111	111100	24337891	1934	1934	1934	1934	0
486	20240111	111000	24337891	1934	1934	1934	1934	7
487	20240111	110900	24324353	1934	1934	1934	1934	0
488	20240111	110800	24324353	1934	1934	1934	1934	0
489	20240111	110700	24324353	1934	1934	1934	1934	0
490	20240111	110600	24324353	1934	1934	1934	1934	0
491	20240111	110500	24324353	1934	1934	1934	1934	0
492	20240111	110400	24324353	1934	1934	1934	1934	0
493	20240111	110300	24324353	1934	1934	1934	1934	285
494	20240111	110200	23773163	1933	1933	1933	1933	0
495	20240111	110100	23773163	1933	1933	1933	1933	0
496	20240111	110000	23773163	1933	1933	1933	1933	0
497	20240111	105900	23773163	1933	1934	1934	1933	1007
498	20240111	105800	21826625	1933	1931	1933	1931	610
499	20240111	105700	20647909	1931	1931	1931	1931	0
500	20240111	105600	20647909	1931	1931	1931	1931	0
501	20240111	105500	20647909	1931	1931	1931	1931	20
502	20240111	105400	20609289	1931	1931	1931	1931	0
503	20240111	105300	20609289	1931	1928	1931	1928	47
504	20240111	105200	20518670	1928	1928	1928	1928	40
505	20240111	105100	20441550	1928	1928	1928	1928	5
506	20240111	105000	20431910	1931	1931	1931	1931	0
507	20240111	104900	20431910	1931	1931	1931	1931	24
508	20240111	104800	20385566	1931	1931	1931	1931	7
509	20240111	104700	20372049	1931	1931	1931	1931	0
510	20240111	104600	20372049	1931	1931	1931	1931	0
511	20240111	104500	20372049	1931	1931	1931	1931	0
512	20240111	104400	20372049	1931	1931	1931	1931	0
513	20240111	104300	20372049	1931	1931	1931	1931	0
514	20240111	104200	20372049	1931	1931	1931	1931	0
515	20240111	104100	20372049	1931	1931	1931	1931	1
516	20240111	104000	20370118	1931	1931	1931	1931	0
517	20240111	103900	20370118	1931	1931	1931	1931	0
518	20240111	103800	20370118	1931	1931	1931	1931	0
519	20240111	103700	20370118	1931	1931	1931	1931	7
520	20240111	103600	20356601	1927	1930	1930	1927	183
521	20240111	103500	20003447	1927	1927	1927	1927	152
522	20240111	103400	19710543	1927	1926	1927	1926	1198
523	20240111	103300	17402015	1927	1927	1927	1927	0
524	20240111	103200	17402015	1927	1927	1927	1927	0
525	20240111	103100	17402015	1927	1927	1927	1927	0
526	20240111	103000	17402015	1927	1927	1927	1927	0
527	20240111	102900	17402015	1927	1927	1927	1927	0
528	20240111	102800	17402015	1927	1927	1927	1927	0
529	20240111	102700	17402015	1927	1927	1927	1927	0
530	20240111	102600	17402015	1927	1927	1927	1927	8
531	20240111	102500	17386599	1919	1919	1919	1919	507
532	20240111	102400	16413666	1920	1920	1920	1920	500
533	20240111	102300	15453666	1920	1920	1920	1920	0
534	20240111	102200	15453666	1920	1922	1922	1920	713
535	20240111	102100	14084595	1920	1920	1920	1920	0
536	20240111	102000	14084595	1920	1920	1920	1920	0
537	20240111	101900	14084595	1920	1920	1920	1920	0
538	20240111	101800	14084595	1920	1920	1920	1920	77
539	20240111	101700	13936755	1927	1927	1927	1927	0
540	20240111	101600	13936755	1927	1926	1927	1926	115
541	20240111	101500	13715241	1926	1926	1926	1926	0
542	20240111	101400	13715241	1926	1926	1926	1926	0
543	20240111	101300	13715241	1926	1926	1926	1926	0
544	20240111	101200	13715241	1926	1926	1926	1926	0
545	20240111	101100	13715241	1926	1926	1926	1926	0
546	20240111	101000	13715241	1926	1926	1926	1926	24
547	20240111	100900	13669017	1927	1927	1927	1927	0
548	20240111	100800	13669017	1927	1927	1927	1927	0
549	20240111	100700	13669017	1927	1927	1927	1927	0
550	20240111	100600	13669017	1927	1927	1927	1927	0
551	20240111	100500	13669017	1927	1927	1927	1927	0
552	20240111	100400	13669017	1927	1927	1927	1927	0
553	20240111	100300	13669017	1927	1927	1927	1927	0
554	20240111	100200	13669017	1927	1927	1927	1927	0
555	20240111	100100	13669017	1927	1927	1927	1927	0
556	20240111	100000	13669017	1927	1927	1927	1927	0
557	20240111	095900	13669017	1927	1927	1927	1927	0
558	20240111	095800	13669017	1927	1927	1927	1927	1
559	20240111	095700	13667090	1920	1920	1920	1920	0
560	20240111	095600	13667090	1920	1920	1920	1920	0
561	20240111	095500	13667090	1920	1920	1920	1920	0
562	20240111	095400	13667090	1920	1920	1920	1920	0
563	20240111	095300	13667090	1920	1920	1920	1920	499
564	20240111	095200	12709010	1920	1920	1920	1920	538
565	20240111	095100	11676050	1920	1920	1920	1920	0
566	20240111	095000	11676050	1920	1920	1920	1920	0
567	20240111	094900	11676050	1920	1920	1920	1920	0
568	20240111	094800	11676050	1920	1921	1921	1920	155
569	20240111	094700	11378304	1928	1928	1928	1928	0
570	20240111	094600	11378304	1928	1928	1928	1928	2
571	20240111	094500	11374448	1928	1928	1928	1928	0
572	20240111	094400	11374448	1928	1928	1928	1928	0
573	20240111	094300	11374448	1928	1928	1928	1928	29
574	20240111	094200	11318536	1928	1928	1928	1928	0
575	20240111	094100	11318536	1928	1928	1928	1928	0
576	20240111	094000	11318536	1928	1928	1928	1928	20
577	20240111	093900	11279976	1928	1920	1928	1920	54
578	20240111	093800	11176288	1928	1928	1928	1928	37
579	20240111	093700	11104952	1928	1928	1928	1928	4
580	20240111	093600	11097240	1928	1928	1928	1928	3
581	20240111	093500	11091456	1919	1919	1919	1919	1
582	20240111	093400	11089537	1928	1917	1928	1917	38
583	20240111	093300	11016284	1928	1928	1928	1928	3
584	20240111	093200	11010500	1928	1928	1928	1928	3
585	20240111	093100	11004716	1928	1928	1928	1928	58
586	20240111	093000	10892892	1928	1928	1928	1928	3
587	20240111	092900	10887108	1928	1928	1928	1928	0
588	20240111	092800	10887108	1928	1928	1928	1926	49
589	20240111	092700	10792640	1930	1930	1930	1930	5
590	20240111	092600	10782990	1930	1930	1930	1930	3
591	20240111	092500	10777200	1930	1930	1930	1930	3
592	20240111	092400	10771410	1930	1930	1930	1930	3
593	20240111	092300	10765620	1930	1930	1930	1930	0
594	20240111	092200	10765620	1930	1928	1930	1928	8
595	20240111	092100	10750194	1928	1928	1928	1928	3
596	20240111	092000	10744410	1930	1930	1930	1930	3
597	20240111	091900	10738620	1930	1930	1930	1930	3
598	20240111	091800	10732830	1930	1930	1930	1930	26
599	20240111	091700	10682650	1930	1930	1930	1930	0
600	20240111	091600	10682650	1930	1930	1930	1930	3
601	20240111	091500	10676860	1930	1928	1930	1928	4
602	20240111	091400	10669142	1928	1928	1928	1928	5
603	20240111	091300	10659502	1928	1928	1928	1928	4
604	20240111	091200	10651790	1928	1928	1928	1928	263
605	20240111	091100	10144726	1928	1928	1928	1928	1
606	20240111	091000	10142798	1929	1919	1929	1919	7
607	20240111	090900	10129337	1902	1920	1929	1902	1258
608	20240111	090800	7727703	1931	1931	1931	1931	5
609	20240111	090700	7718048	1931	1931	1931	1931	4
610	20240111	090600	7710324	1931	1931	1931	1931	4
611	20240111	090500	7702600	1931	1931	1931	1931	87
612	20240111	090400	7534603	1931	1931	1931	1931	1
613	20240111	090300	7532672	1931	1931	1931	1931	7
614	20240111	090200	7519155	1931	1931	1931	1931	2
615	20240111	090100	7515293	1928	1933	1933	1928	1149
616	20240111	090000	5298936	1933	1933	1933	1933	544