KissMeData/088790/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	195900	71889269	1943	1943	1943	1943	539
3	20240117	195800	71889269	1943	1943	1943	1943	0
4	20240117	195700	71889269	1943	1943	1943	1943	0
5	20240117	195600	71889269	1943	1943	1943	1943	0
6	20240117	195500	71889269	1943	1943	1943	1943	0
7	20240117	195400	71889269	1943	1943	1943	1943	0
8	20240117	195300	71889269	1943	1943	1943	1943	0
9	20240117	195200	71889269	1943	1943	1943	1943	0
10	20240117	195100	71889269	1943	1943	1943	1943	0
11	20240117	195000	71889269	1943	1943	1943	1943	0
12	20240117	194900	71889269	1943	1943	1943	1943	0
13	20240117	194800	71889269	1943	1943	1943	1943	0
14	20240117	194700	71889269	1943	1943	1943	1943	0
15	20240117	194600	71889269	1943	1943	1943	1943	0
16	20240117	194500	71889269	1943	1943	1943	1943	0
17	20240117	194400	71889269	1943	1943	1943	1943	0
18	20240117	194300	71889269	1943	1943	1943	1943	0
19	20240117	194200	71889269	1943	1943	1943	1943	0
20	20240117	194100	71889269	1943	1943	1943	1943	0
21	20240117	194000	71889269	1943	1943	1943	1943	0
22	20240117	193900	71889269	1943	1943	1943	1943	0
23	20240117	193800	71889269	1943	1943	1943	1943	0
24	20240117	193700	71889269	1943	1943	1943	1943	0
25	20240117	193600	71889269	1943	1943	1943	1943	0
26	20240117	193500	71889269	1943	1943	1943	1943	0
27	20240117	193400	71889269	1943	1943	1943	1943	0
28	20240117	193300	71889269	1943	1943	1943	1943	0
29	20240117	193200	71889269	1943	1943	1943	1943	0
30	20240117	193100	71889269	1943	1943	1943	1943	0
31	20240117	193000	71889269	1943	1943	1943	1943	0
32	20240117	192900	71889269	1943	1943	1943	1943	539
33	20240117	192800	71889269	1943	1943	1943	1943	0
34	20240117	192700	71889269	1943	1943	1943	1943	0
35	20240117	192600	71889269	1943	1943	1943	1943	0
36	20240117	192500	71889269	1943	1943	1943	1943	0
37	20240117	192400	71889269	1943	1943	1943	1943	0
38	20240117	192300	71889269	1943	1943	1943	1943	0
39	20240117	192200	71889269	1943	1943	1943	1943	0
40	20240117	192100	71889269	1943	1943	1943	1943	0
41	20240117	192000	71889269	1943	1943	1943	1943	0
42	20240117	191900	71889269	1943	1943	1943	1943	0
43	20240117	191800	71889269	1943	1943	1943	1943	0
44	20240117	191700	71889269	1943	1943	1943	1943	0
45	20240117	191600	71889269	1943	1943	1943	1943	0
46	20240117	191500	71889269	1943	1943	1943	1943	0
47	20240117	191400	71889269	1943	1943	1943	1943	0
48	20240117	191300	71889269	1943	1943	1943	1943	0
49	20240117	191200	71889269	1943	1943	1943	1943	0
50	20240117	191100	71889269	1943	1943	1943	1943	0
51	20240117	191000	71889269	1943	1943	1943	1943	0
52	20240117	190900	71889269	1943	1943	1943	1943	0
53	20240117	190800	71889269	1943	1943	1943	1943	0
54	20240117	190700	71889269	1943	1943	1943	1943	0
55	20240117	190600	71889269	1943	1943	1943	1943	0
56	20240117	190500	71889269	1943	1943	1943	1943	0
57	20240117	190400	71889269	1943	1943	1943	1943	0
58	20240117	190300	71889269	1943	1943	1943	1943	0
59	20240117	190200	71889269	1943	1943	1943	1943	0
60	20240117	190100	71889269	1943	1943	1943	1943	0
61	20240117	190000	71889269	1943	1943	1943	1943	0
62	20240117	185900	71889269	1943	1943	1943	1943	539
63	20240117	185800	71889269	1943	1943	1943	1943	0
64	20240117	185700	71889269	1943	1943	1943	1943	0
65	20240117	185600	71889269	1943	1943	1943	1943	0
66	20240117	185500	71889269	1943	1943	1943	1943	0
67	20240117	185400	71889269	1943	1943	1943	1943	0
68	20240117	185300	71889269	1943	1943	1943	1943	0
69	20240117	185200	71889269	1943	1943	1943	1943	0
70	20240117	185100	71889269	1943	1943	1943	1943	0
71	20240117	185000	71889269	1943	1943	1943	1943	0
72	20240117	184900	71889269	1943	1943	1943	1943	0
73	20240117	184800	71889269	1943	1943	1943	1943	0
74	20240117	184700	71889269	1943	1943	1943	1943	0
75	20240117	184600	71889269	1943	1943	1943	1943	0
76	20240117	184500	71889269	1943	1943	1943	1943	0
77	20240117	184400	71889269	1943	1943	1943	1943	0
78	20240117	184300	71889269	1943	1943	1943	1943	0
79	20240117	184200	71889269	1943	1943	1943	1943	0
80	20240117	184100	71889269	1943	1943	1943	1943	0
81	20240117	184000	71889269	1943	1943	1943	1943	0
82	20240117	183900	71889269	1943	1943	1943	1943	0
83	20240117	183800	71889269	1943	1943	1943	1943	0
84	20240117	183700	71889269	1943	1943	1943	1943	0
85	20240117	183600	71889269	1943	1943	1943	1943	0
86	20240117	183500	71889269	1943	1943	1943	1943	0
87	20240117	183400	71889269	1943	1943	1943	1943	0
88	20240117	183300	71889269	1943	1943	1943	1943	0
89	20240117	183200	71889269	1943	1943	1943	1943	0
90	20240117	183100	71889269	1943	1943	1943	1943	0
91	20240117	183000	71889269	1943	1943	1943	1943	0
92	20240117	182900	71889269	1943	1943	1943	1943	539
93	20240117	182800	71889269	1943	1943	1943	1943	0
94	20240117	182700	71889269	1943	1943	1943	1943	0
95	20240117	182600	71889269	1943	1943	1943	1943	0
96	20240117	182500	71889269	1943	1943	1943	1943	0
97	20240117	182400	71889269	1943	1943	1943	1943	0
98	20240117	182300	71889269	1943	1943	1943	1943	0
99	20240117	182200	71889269	1943	1943	1943	1943	0
100	20240117	182100	71889269	1943	1943	1943	1943	0
101	20240117	182000	71889269	1943	1943	1943	1943	0
102	20240117	181900	71889269	1943	1943	1943	1943	0
103	20240117	181800	71889269	1943	1943	1943	1943	0
104	20240117	181700	71889269	1943	1943	1943	1943	0
105	20240117	181600	71889269	1943	1943	1943	1943	0
106	20240117	181500	71889269	1943	1943	1943	1943	0
107	20240117	181400	71889269	1943	1943	1943	1943	0
108	20240117	181300	71889269	1943	1943	1943	1943	0
109	20240117	181200	71889269	1943	1943	1943	1943	0
110	20240117	181100	71889269	1943	1943	1943	1943	0
111	20240117	181000	71889269	1943	1943	1943	1943	0
112	20240117	180900	71889269	1943	1943	1943	1943	0
113	20240117	180800	71889269	1943	1943	1943	1943	0
114	20240117	180700	71889269	1943	1943	1943	1943	0
115	20240117	180600	71889269	1943	1943	1943	1943	0
116	20240117	180500	71889269	1943	1943	1943	1943	0
117	20240117	180400	71889269	1943	1943	1943	1943	0
118	20240117	180300	71889269	1943	1943	1943	1943	0
119	20240117	180200	71889269	1943	1943	1943	1943	0
120	20240117	180100	71889269	1943	1943	1943	1943	0
121	20240117	180000	71889269	1943	1943	1943	1943	0
122	20240117	175900	71889269	1943	1943	1943	1943	539
123	20240117	175800	71889269	1943	1943	1943	1943	0
124	20240117	175700	71889269	1943	1943	1943	1943	0
125	20240117	175600	71889269	1943	1943	1943	1943	0
126	20240117	175500	71889269	1943	1943	1943	1943	0
127	20240117	175400	71889269	1943	1943	1943	1943	0
128	20240117	175300	71889269	1943	1943	1943	1943	0
129	20240117	175200	71889269	1943	1943	1943	1943	0
130	20240117	175100	71889269	1943	1943	1943	1943	0
131	20240117	175000	71889269	1943	1943	1943	1943	0
132	20240117	174900	71889269	1943	1943	1943	1943	0
133	20240117	174800	71889269	1943	1943	1943	1943	0
134	20240117	174700	71889269	1943	1943	1943	1943	0
135	20240117	174600	71889269	1943	1943	1943	1943	0
136	20240117	174500	71889269	1943	1943	1943	1943	0
137	20240117	174400	71889269	1943	1943	1943	1943	0
138	20240117	174300	71889269	1943	1943	1943	1943	0
139	20240117	174200	71889269	1943	1943	1943	1943	0
140	20240117	174100	71889269	1943	1943	1943	1943	0
141	20240117	174000	71889269	1943	1943	1943	1943	0
142	20240117	173900	71889269	1943	1943	1943	1943	0
143	20240117	173800	71889269	1943	1943	1943	1943	0
144	20240117	173700	71889269	1943	1943	1943	1943	0
145	20240117	173600	71889269	1943	1943	1943	1943	0
146	20240117	173500	71889269	1943	1943	1943	1943	0
147	20240117	173400	71889269	1943	1943	1943	1943	0
148	20240117	173300	71889269	1943	1943	1943	1943	0
149	20240117	173200	71889269	1943	1943	1943	1943	0
150	20240117	173100	71889269	1943	1943	1943	1943	0
151	20240117	173000	71889269	1943	1943	1943	1943	0
152	20240117	172900	71889269	1943	1943	1943	1943	539
153	20240117	172800	71889269	1943	1943	1943	1943	0
154	20240117	172700	71889269	1943	1943	1943	1943	0
155	20240117	172600	71889269	1943	1943	1943	1943	0
156	20240117	172500	71889269	1943	1943	1943	1943	0
157	20240117	172400	71889269	1943	1943	1943	1943	0
158	20240117	172300	71889269	1943	1943	1943	1943	0
159	20240117	172200	71889269	1943	1943	1943	1943	0
160	20240117	172100	71889269	1943	1943	1943	1943	0
161	20240117	172000	71889269	1943	1943	1943	1943	0
162	20240117	171900	71889269	1943	1943	1943	1943	0
163	20240117	171800	71889269	1943	1943	1943	1943	0
164	20240117	171700	71889269	1943	1943	1943	1943	0
165	20240117	171600	71889269	1943	1943	1943	1943	0
166	20240117	171500	71889269	1943	1943	1943	1943	0
167	20240117	171400	71889269	1943	1943	1943	1943	0
168	20240117	171300	71889269	1943	1943	1943	1943	0
169	20240117	171200	71889269	1943	1943	1943	1943	0
170	20240117	171100	71889269	1943	1943	1943	1943	0
171	20240117	171000	71889269	1943	1943	1943	1943	0
172	20240117	170900	71889269	1943	1943	1943	1943	0
173	20240117	170800	71889269	1943	1943	1943	1943	0
174	20240117	170700	71889269	1943	1943	1943	1943	0
175	20240117	170600	71889269	1943	1943	1943	1943	0
176	20240117	170500	71889269	1943	1943	1943	1943	0
177	20240117	170400	71889269	1943	1943	1943	1943	0
178	20240117	170300	71889269	1943	1943	1943	1943	0
179	20240117	170200	71889269	1943	1943	1943	1943	0
180	20240117	170100	71889269	1943	1943	1943	1943	0
181	20240117	170000	71889269	1943	1943	1943	1943	0
182	20240117	165900	71889269	1943	1943	1943	1943	539
183	20240117	165800	71889269	1943	1943	1943	1943	0
184	20240117	165700	71889269	1943	1943	1943	1943	0
185	20240117	165600	71889269	1943	1943	1943	1943	0
186	20240117	165500	71889269	1943	1943	1943	1943	0
187	20240117	165400	71889269	1943	1943	1943	1943	0
188	20240117	165300	71889269	1943	1943	1943	1943	0
189	20240117	165200	71889269	1943	1943	1943	1943	0
190	20240117	165100	71889269	1943	1943	1943	1943	0
191	20240117	165000	71889269	1943	1943	1943	1943	0
192	20240117	164900	71889269	1943	1943	1943	1943	0
193	20240117	164800	71889269	1943	1943	1943	1943	0
194	20240117	164700	71889269	1943	1943	1943	1943	0
195	20240117	164600	71889269	1943	1943	1943	1943	0
196	20240117	164500	71889269	1943	1943	1943	1943	0
197	20240117	164400	71889269	1943	1943	1943	1943	0
198	20240117	164300	71889269	1943	1943	1943	1943	0
199	20240117	164200	71889269	1943	1943	1943	1943	0
200	20240117	164100	71889269	1943	1943	1943	1943	0
201	20240117	164000	71889269	1943	1943	1943	1943	0
202	20240117	163900	71889269	1943	1943	1943	1943	0
203	20240117	163800	71889269	1943	1943	1943	1943	0
204	20240117	163700	71889269	1943	1943	1943	1943	0
205	20240117	163600	71889269	1943	1943	1943	1943	0
206	20240117	163500	71889269	1943	1943	1943	1943	0
207	20240117	163400	71889269	1943	1943	1943	1943	0
208	20240117	163300	71889269	1943	1943	1943	1943	0
209	20240117	163200	71889269	1943	1943	1943	1943	0
210	20240117	163100	71889269	1943	1943	1943	1943	0
211	20240117	163000	71889269	1943	1943	1943	1943	0
212	20240117	162900	71889269	1943	1943	1943	1943	539
213	20240117	162800	71889269	1943	1943	1943	1943	0
214	20240117	162700	71889269	1943	1943	1943	1943	0
215	20240117	162600	71889269	1943	1943	1943	1943	0
216	20240117	162500	71889269	1943	1943	1943	1943	0
217	20240117	162400	71889269	1943	1943	1943	1943	0
218	20240117	162300	71889269	1943	1943	1943	1943	0
219	20240117	162200	71889269	1943	1943	1943	1943	0
220	20240117	162100	71889269	1943	1943	1943	1943	0
221	20240117	162000	71889269	1943	1943	1943	1943	0
222	20240117	161900	71889269	1943	1943	1943	1943	0
223	20240117	161800	71889269	1943	1943	1943	1943	0
224	20240117	161700	71889269	1943	1943	1943	1943	0
225	20240117	161600	71889269	1943	1943	1943	1943	0
226	20240117	161500	71889269	1943	1943	1943	1943	0
227	20240117	161400	71889269	1943	1943	1943	1943	0
228	20240117	161300	71889269	1943	1943	1943	1943	0
229	20240117	161200	71889269	1943	1943	1943	1943	0
230	20240117	161100	71889269	1943	1943	1943	1943	0
231	20240117	161000	71889269	1943	1943	1943	1943	0
232	20240117	160900	71889269	1943	1943	1943	1943	0
233	20240117	160800	71889269	1943	1943	1943	1943	0
234	20240117	160700	71889269	1943	1943	1943	1943	0
235	20240117	160600	71889269	1943	1943	1943	1943	0
236	20240117	160500	71889269	1943	1943	1943	1943	0
237	20240117	160400	71889269	1943	1943	1943	1943	0
238	20240117	160300	71889269	1943	1943	1943	1943	0
239	20240117	160200	71889269	1943	1943	1943	1943	0
240	20240117	160100	71889269	1943	1943	1943	1943	0
241	20240117	160000	71889269	1943	1943	1943	1943	0
242	20240117	155900	71889269	1943	1943	1943	1943	539
243	20240117	155800	71889269	1943	1943	1943	1943	0
244	20240117	155700	71889269	1943	1943	1943	1943	0
245	20240117	155600	71889269	1943	1943	1943	1943	0
246	20240117	155500	71889269	1943	1943	1943	1943	0
247	20240117	155400	71889269	1943	1943	1943	1943	0
248	20240117	155300	71889269	1943	1943	1943	1943	0
249	20240117	155200	71889269	1943	1943	1943	1943	0
250	20240117	155100	71889269	1943	1943	1943	1943	0
251	20240117	155000	71889269	1943	1943	1943	1943	0
252	20240117	154900	71889269	1943	1943	1943	1943	0
253	20240117	154800	71889269	1943	1943	1943	1943	0
254	20240117	154700	71889269	1943	1943	1943	1943	0
255	20240117	154600	71889269	1943	1943	1943	1943	0
256	20240117	154500	71889269	1943	1943	1943	1943	0
257	20240117	154400	71889269	1943	1943	1943	1943	0
258	20240117	154300	71889269	1943	1943	1943	1943	0
259	20240117	154200	71889269	1943	1943	1943	1943	0
260	20240117	154100	71889269	1943	1943	1943	1943	0
261	20240117	154000	71889269	1943	1943	1943	1943	0
262	20240117	153900	71889269	1943	1943	1943	1943	0
263	20240117	153800	71889269	1943	1943	1943	1943	0
264	20240117	153700	71889269	1943	1943	1943	1943	0
265	20240117	153600	71889269	1943	1943	1943	1943	0
266	20240117	153500	71889269	1943	1943	1943	1943	0
267	20240117	153400	71889269	1943	1943	1943	1943	0
268	20240117	153300	71889269	1943	1943	1943	1943	0
269	20240117	153200	71889269	1943	1943	1943	1943	0
270	20240117	153100	71889269	1943	1943	1943	1943	0
271	20240117	153000	71889269	1943	1943	1943	1943	539
272	20240117	152900	70841992	1945	1945	1945	1945	0
273	20240117	152800	70841992	1945	1945	1945	1945	0
274	20240117	152700	70841992	1945	1945	1945	1945	0
275	20240117	152600	70841992	1945	1945	1945	1945	0
276	20240117	152500	70841992	1945	1945	1945	1945	0
277	20240117	152400	70841992	1945	1945	1945	1945	0
278	20240117	152300	70841992	1945	1945	1945	1945	0
279	20240117	152200	70841992	1945	1945	1945	1945	0
280	20240117	152100	70841992	1945	1945	1945	1945	0
281	20240117	152000	70841992	1945	1945	1945	1945	0
282	20240117	151900	70841992	1945	1945	1945	1945	0
283	20240117	151800	70841992	1945	1945	1945	1945	0
284	20240117	151700	70841992	1945	1945	1945	1945	0
285	20240117	151600	70841992	1945	1945	1945	1945	0
286	20240117	151500	70841992	1945	1945	1945	1945	0
287	20240117	151400	70841992	1945	1945	1945	1945	0
288	20240117	151300	70841992	1945	1945	1945	1945	0
289	20240117	151200	70841992	1945	1945	1945	1945	2
290	20240117	151100	70838102	1943	1943	1943	1943	487
291	20240117	151000	69891861	1944	1944	1944	1944	0
292	20240117	150900	69891861	1944	1944	1944	1944	0
293	20240117	150800	69891861	1944	1944	1944	1944	52
294	20240117	150700	69790773	1945	1945	1945	1945	0
295	20240117	150600	69790773	1945	1945	1945	1945	0
296	20240117	150500	69790773	1945	1945	1945	1945	0
297	20240117	150400	69790773	1945	1943	1945	1943	17
298	20240117	150300	69757740	1943	1943	1943	1943	0
299	20240117	150200	69757740	1943	1943	1943	1943	20
300	20240117	150100	69718880	1943	1943	1943	1943	0
301	20240117	150000	69718880	1943	1943	1943	1943	0
302	20240117	145900	69718880	1943	1943	1943	1943	0
303	20240117	145800	69718880	1943	1943	1943	1943	0
304	20240117	145700	69718880	1943	1943	1943	1943	0
305	20240117	145600	69718880	1943	1943	1943	1943	0
306	20240117	145500	69718880	1943	1946	1946	1943	238
307	20240117	145400	69256224	1946	1946	1946	1946	26
308	20240117	145300	69205628	1945	1945	1945	1945	0
309	20240117	145200	69205628	1945	1945	1945	1945	100
310	20240117	145100	69011128	1944	1944	1944	1944	51
311	20240117	145000	68911984	1945	1945	1945	1945	0
312	20240117	144900	68911984	1945	1945	1945	1945	0
313	20240117	144800	68911984	1945	1945	1945	1945	0
314	20240117	144700	68911984	1945	1945	1945	1945	0
315	20240117	144600	68911984	1945	1945	1945	1945	0
316	20240117	144500	68911984	1945	1945	1945	1945	0
317	20240117	144400	68911984	1945	1945	1945	1945	1
318	20240117	144300	68910039	1945	1945	1945	1945	2
319	20240117	144200	68906149	1945	1946	1946	1944	755
320	20240117	144100	67437972	1948	1948	1948	1947	12
321	20240117	144000	67414600	1947	1948	1948	1947	179
322	20240117	143900	67065910	1948	1948	1948	1948	0
323	20240117	143800	67065910	1948	1948	1948	1948	28
324	20240117	143700	67011366	1945	1945	1945	1945	0
325	20240117	143600	67011366	1945	1945	1945	1945	0
326	20240117	143500	67011366	1945	1945	1945	1945	0
327	20240117	143400	67011366	1945	1945	1945	1945	0
328	20240117	143300	67011366	1945	1945	1945	1945	0
329	20240117	143200	67011366	1945	1945	1945	1945	0
330	20240117	143100	67011366	1945	1945	1945	1945	0
331	20240117	143000	67011366	1945	1945	1945	1945	0
332	20240117	142900	67011366	1945	1945	1945	1945	0
333	20240117	142800	67011366	1945	1945	1945	1945	0
334	20240117	142700	67011366	1945	1948	1948	1945	47
335	20240117	142600	66919831	1948	1948	1948	1948	0
336	20240117	142500	66919831	1948	1948	1948	1948	0
337	20240117	142400	66919831	1948	1948	1948	1948	0
338	20240117	142300	66919831	1948	1948	1948	1948	0
339	20240117	142200	66919831	1948	1948	1948	1948	0
340	20240117	142100	66919831	1948	1948	1948	1948	0
341	20240117	142000	66919831	1948	1948	1948	1948	0
342	20240117	141900	66919831	1948	1948	1948	1948	0
343	20240117	141800	66919831	1948	1948	1948	1948	0
344	20240117	141700	66919831	1948	1948	1948	1948	0
345	20240117	141600	66919831	1948	1948	1948	1948	0
346	20240117	141500	66919831	1948	1948	1948	1948	0
347	20240117	141400	66919831	1948	1948	1948	1948	0
348	20240117	141300	66919831	1948	1948	1948	1948	0
349	20240117	141200	66919831	1948	1945	1948	1945	2
350	20240117	141100	66915938	1943	1943	1943	1943	0
351	20240117	141000	66915938	1943	1943	1943	1943	406
352	20240117	140900	66127080	1943	1943	1943	1943	0
353	20240117	140800	66127080	1943	1943	1943	1943	200
354	20240117	140700	65738480	1943	1943	1943	1943	0
355	20240117	140600	65738480	1943	1943	1943	1943	0
356	20240117	140500	65738480	1943	1943	1943	1943	1
357	20240117	140400	65736537	1941	1941	1941	1941	0
358	20240117	140300	65736537	1941	1941	1941	1941	0
359	20240117	140200	65736537	1941	1941	1941	1941	0
360	20240117	140100	65736537	1941	1941	1941	1941	0
361	20240117	140000	65736537	1941	1941	1941	1941	0
362	20240117	135900	65736537	1941	1941	1941	1941	0
363	20240117	135800	65736537	1941	1941	1941	1941	0
364	20240117	135700	65736537	1941	1941	1941	1941	0
365	20240117	135600	65736537	1941	1941	1941	1941	0
366	20240117	135500	65736537	1941	1941	1941	1941	0
367	20240117	135400	65736537	1941	1941	1941	1941	23
368	20240117	135300	65691894	1942	1942	1942	1942	0
369	20240117	135200	65691894	1942	1942	1942	1942	0
370	20240117	135100	65691894	1942	1942	1942	1942	0
371	20240117	135000	65691894	1942	1942	1942	1942	0
372	20240117	134900	65691894	1942	1942	1942	1942	0
373	20240117	134800	65691894	1942	1942	1942	1942	0
374	20240117	134700	65691894	1942	1942	1942	1942	0
375	20240117	134600	65691894	1942	1942	1942	1942	0
376	20240117	134500	65691894	1942	1942	1942	1942	0
377	20240117	134400	65691894	1942	1942	1942	1942	0
378	20240117	134300	65691894	1942	1942	1942	1942	0
379	20240117	134200	65691894	1942	1942	1942	1942	0
380	20240117	134100	65691894	1942	1942	1942	1942	0
381	20240117	134000	65691894	1942	1942	1942	1942	0
382	20240117	133900	65691894	1942	1942	1942	1942	0
383	20240117	133800	65691894	1942	1942	1942	1942	0
384	20240117	133700	65691894	1942	1942	1942	1942	114
385	20240117	133600	65470506	1943	1943	1943	1943	0
386	20240117	133500	65470506	1943	1943	1943	1943	0
387	20240117	133400	65470506	1943	1943	1943	1943	30
388	20240117	133300	65412216	1943	1943	1943	1943	0
389	20240117	133200	65412216	1943	1943	1943	1943	0
390	20240117	133100	65412216	1943	1943	1943	1943	0
391	20240117	133000	65412216	1943	1943	1943	1943	0
392	20240117	132900	65412216	1943	1943	1943	1943	0
393	20240117	132800	65412216	1943	1943	1943	1943	0
394	20240117	132700	65412216	1943	1943	1943	1943	0
395	20240117	132600	65412216	1943	1943	1943	1943	0
396	20240117	132500	65412216	1943	1943	1943	1943	0
397	20240117	132400	65412216	1943	1943	1943	1943	0
398	20240117	132300	65412216	1943	1943	1943	1943	0
399	20240117	132200	65412216	1943	1943	1943	1943	0
400	20240117	132100	65412216	1943	1943	1943	1943	50
401	20240117	132000	65315066	1943	1943	1943	1943	10
402	20240117	131900	65295636	1941	1941	1941	1941	0
403	20240117	131800	65295636	1941	1941	1941	1941	161
404	20240117	131700	64983135	1941	1942	1942	1941	16
405	20240117	131600	64952075	1943	1943	1943	1943	0
406	20240117	131500	64952075	1943	1943	1943	1943	50
407	20240117	131400	64854925	1943	1943	1943	1943	0
408	20240117	131300	64854925	1943	1943	1943	1943	0
409	20240117	131200	64854925	1943	1943	1943	1943	0
410	20240117	131100	64854925	1943	1943	1943	1943	15
411	20240117	131000	64825780	1943	1943	1943	1943	0
412	20240117	130900	64825780	1943	1943	1943	1943	0
413	20240117	130800	64825780	1943	1943	1943	1943	0
414	20240117	130700	64825780	1943	1943	1943	1943	0
415	20240117	130600	64825780	1943	1943	1943	1943	8
416	20240117	130500	64810236	1943	1943	1943	1943	100
417	20240117	130400	64615936	1943	1943	1943	1943	0
418	20240117	130300	64615936	1943	1943	1943	1943	0
419	20240117	130200	64615936	1943	1943	1943	1943	0
420	20240117	130100	64615936	1943	1943	1943	1943	0
421	20240117	130000	64615936	1943	1943	1943	1943	0
422	20240117	125900	64615936	1943	1943	1943	1943	0
423	20240117	125800	64615936	1943	1943	1943	1943	0
424	20240117	125700	64615936	1943	1943	1943	1943	0
425	20240117	125600	64615936	1943	1943	1943	1943	0
426	20240117	125500	64615936	1943	1943	1943	1943	50
427	20240117	125400	64518786	1943	1943	1943	1943	8
428	20240117	125300	64503242	1943	1943	1943	1943	0
429	20240117	125200	64503242	1943	1943	1943	1943	0
430	20240117	125100	64503242	1943	1943	1943	1943	0
431	20240117	125000	64503242	1943	1943	1943	1943	0
432	20240117	124900	64503242	1943	1943	1943	1943	0
433	20240117	124800	64503242	1943	1943	1943	1943	1
434	20240117	124700	64501299	1940	1940	1940	1940	0
435	20240117	124600	64501299	1940	1940	1940	1940	902
436	20240117	124500	62751419	1940	1940	1940	1940	50
437	20240117	124400	62654419	1940	1940	1940	1940	10
438	20240117	124300	62635019	1940	1940	1940	1940	0
439	20240117	124200	62635019	1940	1940	1940	1940	0
440	20240117	124100	62635019	1940	1940	1940	1940	0
441	20240117	124000	62635019	1940	1940	1940	1940	0
442	20240117	123900	62635019	1940	1940	1940	1940	0
443	20240117	123800	62635019	1940	1940	1940	1940	0
444	20240117	123700	62635019	1940	1941	1941	1940	41
445	20240117	123600	62555440	1943	1943	1943	1943	154
446	20240117	123500	62256218	1941	1941	1941	1941	0
447	20240117	123400	62256218	1941	1941	1941	1941	0
448	20240117	123300	62256218	1941	1941	1941	1941	0
449	20240117	123200	62256218	1941	1941	1941	1941	0
450	20240117	123100	62256218	1941	1941	1941	1941	0
451	20240117	123000	62256218	1941	1941	1941	1941	10
452	20240117	122900	62236808	1941	1941	1941	1941	0
453	20240117	122800	62236808	1941	1941	1941	1941	0
454	20240117	122700	62236808	1941	1941	1941	1941	0
455	20240117	122600	62236808	1941	1941	1941	1941	993
456	20240117	122500	60309395	1940	1940	1940	1940	0
457	20240117	122400	60309395	1940	1940	1940	1940	0
458	20240117	122300	60309395	1940	1940	1940	1940	949
459	20240117	122200	58468335	1940	1940	1940	1940	0
460	20240117	122100	58468335	1940	1940	1940	1940	83
461	20240117	122000	58307315	1941	1941	1941	1941	0
462	20240117	121900	58307315	1941	1941	1941	1941	0
463	20240117	121800	58307315	1941	1941	1941	1941	21
464	20240117	121700	58266554	1941	1941	1941	1941	0
465	20240117	121600	58266554	1941	1941	1941	1941	0
466	20240117	121500	58266554	1941	1941	1941	1941	0
467	20240117	121400	58266554	1941	1943	1943	1941	2705
468	20240117	121300	53015041	1943	1943	1943	1943	0
469	20240117	121200	53015041	1943	1943	1943	1943	0
470	20240117	121100	53015041	1943	1943	1943	1943	0
471	20240117	121000	53015041	1943	1946	1946	1943	1000
472	20240117	120900	51070303	1947	1947	1947	1947	513
473	20240117	120800	50071492	1947	1947	1947	1947	0
474	20240117	120700	50071492	1947	1947	1947	1947	0
475	20240117	120600	50071492	1947	1947	1947	1947	0
476	20240117	120500	50071492	1947	1947	1947	1947	20
477	20240117	120400	50032552	1947	1947	1947	1947	120
478	20240117	120300	49798912	1947	1947	1947	1947	200
479	20240117	120200	49409512	1946	1946	1946	1946	0
480	20240117	120100	49409512	1946	1946	1946	1946	0
481	20240117	120000	49409512	1946	1946	1946	1946	0
482	20240117	115900	49409512	1946	1946	1946	1946	0
483	20240117	115800	49409512	1946	1946	1946	1946	0
484	20240117	115700	49409512	1946	1946	1946	1946	0
485	20240117	115600	49409512	1946	1946	1946	1946	0
486	20240117	115500	49409512	1946	1946	1946	1946	0
487	20240117	115400	49409512	1946	1946	1946	1946	0
488	20240117	115300	49409512	1946	1946	1946	1946	0
489	20240117	115200	49409512	1946	1946	1946	1946	0
490	20240117	115100	49409512	1946	1946	1946	1946	0
491	20240117	115000	49409512	1946	1946	1946	1946	0
492	20240117	114900	49409512	1946	1946	1946	1946	0
493	20240117	114800	49409512	1946	1946	1946	1946	265
494	20240117	114700	48893822	1947	1947	1947	1947	0
495	20240117	114600	48893822	1947	1947	1947	1947	0
496	20240117	114500	48893822	1947	1947	1947	1947	0
497	20240117	114400	48893822	1947	1947	1947	1947	0
498	20240117	114300	48893822	1947	1947	1947	1947	0
499	20240117	114200	48893822	1947	1947	1947	1947	77
500	20240117	114100	48743903	1947	1947	1947	1947	0
501	20240117	114000	48743903	1947	1947	1947	1947	0
502	20240117	113900	48743903	1947	1947	1947	1947	0
503	20240117	113800	48743903	1947	1947	1947	1947	0
504	20240117	113700	48743903	1947	1947	1947	1947	0
505	20240117	113600	48743903	1947	1947	1947	1947	0
506	20240117	113500	48743903	1947	1947	1947	1947	0
507	20240117	113400	48743903	1947	1947	1947	1947	0
508	20240117	113300	48743903	1947	1947	1947	1947	351
509	20240117	113200	48060506	1947	1947	1947	1947	0
510	20240117	113100	48060506	1947	1947	1947	1947	554
511	20240117	113000	46981868	1948	1948	1948	1948	0
512	20240117	112900	46981868	1948	1948	1948	1948	0
513	20240117	112800	46981868	1948	1948	1948	1948	156
514	20240117	112700	46677980	1948	1948	1948	1948	0
515	20240117	112600	46677980	1948	1948	1948	1948	0
516	20240117	112500	46677980	1948	1948	1948	1948	0
517	20240117	112400	46677980	1948	1948	1948	1948	0
518	20240117	112300	46677980	1948	1948	1948	1948	0
519	20240117	112200	46677980	1948	1951	1951	1948	12265
520	20240117	112100	22761170	1957	1957	1957	1957	0
521	20240117	112000	22761170	1957	1957	1957	1957	0
522	20240117	111900	22761170	1957	1957	1957	1957	0
523	20240117	111800	22761170	1957	1954	1957	1954	15
524	20240117	111700	22731818	1957	1957	1957	1957	1000
525	20240117	111600	20774818	1955	1957	1957	1955	1192
526	20240117	111500	18444426	1957	1958	1958	1957	295
527	20240117	111400	17867001	1959	1961	1961	1959	2033
528	20240117	111300	13882353	1962	1962	1962	1962	0
529	20240117	111200	13882353	1962	1962	1962	1962	0
530	20240117	111100	13882353	1962	1962	1962	1962	0
531	20240117	111000	13882353	1962	1962	1962	1962	0
532	20240117	110900	13882353	1962	1962	1962	1962	0
533	20240117	110800	13882353	1962	1962	1962	1962	0
534	20240117	110700	13882353	1962	1962	1962	1962	0
535	20240117	110600	13882353	1962	1962	1962	1962	0
536	20240117	110500	13882353	1962	1962	1962	1962	0
537	20240117	110400	13882353	1962	1962	1962	1962	0
538	20240117	110300	13882353	1962	1962	1962	1962	102
539	20240117	110200	13682229	1964	1964	1964	1964	0
540	20240117	110100	13682229	1964	1964	1964	1964	0
541	20240117	110000	13682229	1964	1964	1964	1964	0
542	20240117	105900	13682229	1964	1964	1964	1964	0
543	20240117	105800	13682229	1964	1964	1964	1964	0
544	20240117	105700	13682229	1964	1964	1964	1964	0
545	20240117	105600	13682229	1964	1964	1964	1964	0
546	20240117	105500	13682229	1964	1964	1964	1964	0
547	20240117	105400	13682229	1964	1964	1964	1964	0
548	20240117	105300	13682229	1964	1964	1964	1964	0
549	20240117	105200	13682229	1964	1964	1964	1964	0
550	20240117	105100	13682229	1964	1964	1964	1964	0
551	20240117	105000	13682229	1964	1964	1964	1964	0
552	20240117	104900	13682229	1964	1964	1964	1964	0
553	20240117	104800	13682229	1964	1964	1964	1964	0
554	20240117	104700	13682229	1964	1964	1964	1964	0
555	20240117	104600	13682229	1964	1964	1964	1964	0
556	20240117	104500	13682229	1964	1964	1964	1964	0
557	20240117	104400	13682229	1964	1964	1964	1964	0
558	20240117	104300	13682229	1964	1964	1964	1964	0
559	20240117	104200	13682229	1964	1964	1964	1964	0
560	20240117	104100	13682229	1964	1964	1964	1964	255
561	20240117	104000	13181409	1961	1961	1961	1961	0
562	20240117	103900	13181409	1961	1961	1961	1961	0
563	20240117	103800	13181409	1961	1961	1961	1961	0
564	20240117	103700	13181409	1961	1961	1961	1961	25
565	20240117	103600	13132384	1961	1961	1961	1961	0
566	20240117	103500	13132384	1961	1961	1961	1961	0
567	20240117	103400	13132384	1961	1961	1961	1961	0
568	20240117	103300	13132384	1961	1961	1961	1961	0
569	20240117	103200	13132384	1961	1961	1961	1961	0
570	20240117	103100	13132384	1961	1961	1961	1961	0
571	20240117	103000	13132384	1961	1961	1961	1961	0
572	20240117	102900	13132384	1961	1961	1961	1961	0
573	20240117	102800	13132384	1961	1961	1961	1961	0
574	20240117	102700	13132384	1961	1961	1961	1961	0
575	20240117	102600	13132384	1961	1961	1961	1961	0
576	20240117	102500	13132384	1961	1961	1961	1961	0
577	20240117	102400	13132384	1961	1961	1961	1961	0
578	20240117	102300	13132384	1961	1961	1961	1961	3
579	20240117	102200	13126501	1961	1961	1961	1961	0
580	20240117	102100	13126501	1961	1961	1961	1961	0
581	20240117	102000	13126501	1961	1961	1961	1961	1
582	20240117	101900	13124540	1960	1960	1960	1960	0
583	20240117	101800	13124540	1960	1960	1960	1960	0
584	20240117	101700	13124540	1960	1960	1960	1960	0
585	20240117	101600	13124540	1960	1960	1960	1960	0
586	20240117	101500	13124540	1960	1960	1960	1960	0
587	20240117	101400	13124540	1960	1960	1960	1960	0
588	20240117	101300	13124540	1960	1960	1960	1960	55
589	20240117	101200	13016740	1958	1958	1958	1958	0
590	20240117	101100	13016740	1958	1958	1958	1958	0
591	20240117	101000	13016740	1958	1958	1958	1958	0
592	20240117	100900	13016740	1958	1958	1958	1958	0
593	20240117	100800	13016740	1958	1958	1958	1958	0
594	20240117	100700	13016740	1958	1958	1958	1958	0
595	20240117	100600	13016740	1958	1958	1958	1958	0
596	20240117	100500	13016740	1958	1958	1958	1958	0
597	20240117	100400	13016740	1958	1959	1959	1958	62
598	20240117	100300	12895312	1959	1959	1959	1959	0
599	20240117	100200	12895312	1959	1959	1959	1959	0
600	20240117	100100	12895312	1959	1959	1959	1959	0
601	20240117	100000	12895312	1959	1959	1959	1959	0
602	20240117	095900	12895312	1959	1959	1959	1959	0
603	20240117	095800	12895312	1959	1959	1959	1959	0
604	20240117	095700	12895312	1959	1959	1959	1959	0
605	20240117	095600	12895312	1959	1959	1959	1959	70
606	20240117	095500	12758182	1960	1960	1960	1960	341
607	20240117	095400	12089822	1959	1959	1959	1959	0
608	20240117	095300	12089822	1959	1959	1959	1959	0
609	20240117	095200	12089822	1959	1959	1959	1959	0
610	20240117	095100	12089822	1959	1959	1959	1959	0
611	20240117	095000	12089822	1959	1959	1959	1959	17
612	20240117	094900	12056519	1960	1960	1960	1960	0
613	20240117	094800	12056519	1960	1960	1960	1960	0
614	20240117	094700	12056519	1960	1960	1960	1960	0
615	20240117	094600	12056519	1960	1960	1960	1960	0
616	20240117	094500	12056519	1960	1960	1960	1960	0
617	20240117	094400	12056519	1960	1960	1960	1960	111
618	20240117	094300	11838959	1960	1960	1960	1960	0
619	20240117	094200	11838959	1960	1960	1960	1960	3
620	20240117	094100	11833079	1959	1959	1959	1959	0
621	20240117	094000	11833079	1959	1959	1959	1959	0
622	20240117	093900	11833079	1959	1959	1959	1959	0
623	20240117	093800	11833079	1959	1959	1959	1959	0
624	20240117	093700	11833079	1959	1959	1959	1959	0
625	20240117	093600	11833079	1959	1959	1959	1959	0
626	20240117	093500	11833079	1959	1959	1959	1959	0
627	20240117	093400	11833079	1959	1959	1959	1959	0
628	20240117	093300	11833079	1959	1960	1960	1959	35
629	20240117	093200	11764509	1960	1960	1960	1960	0
630	20240117	093100	11764509	1960	1960	1960	1960	0
631	20240117	093000	11764509	1960	1960	1960	1960	0
632	20240117	092900	11764509	1960	1960	1960	1960	0
633	20240117	092800	11764509	1960	1960	1960	1960	0
634	20240117	092700	11764509	1960	1960	1960	1960	45
635	20240117	092600	11676309	1964	1964	1964	1964	0
636	20240117	092500	11676309	1964	1964	1964	1964	11
637	20240117	092400	11654705	1964	1965	1965	1964	1028
638	20240117	092300	9634695	1969	1969	1969	1969	0
639	20240117	092200	9634695	1969	1969	1969	1969	10
640	20240117	092100	9615005	1969	1969	1969	1969	0
641	20240117	092000	9615005	1969	1969	1969	1969	0
642	20240117	091900	9615005	1969	1969	1969	1969	0
643	20240117	091800	9615005	1969	1969	1969	1969	0
644	20240117	091700	9615005	1969	1969	1969	1969	0
645	20240117	091600	9615005	1969	1962	1969	1961	12
646	20240117	091500	9591463	1968	1968	1968	1968	0
647	20240117	091400	9591463	1968	1965	1968	1965	30
648	20240117	091300	9532510	1965	1965	1965	1965	6
649	20240117	091200	9520720	1960	1960	1960	1960	9
650	20240117	091100	9503080	1960	1957	1960	1957	166
651	20240117	091000	9177798	1957	1957	1957	1957	10
652	20240117	090900	9158228	1950	1950	1950	1950	62
653	20240117	090800	9037328	1956	1956	1956	1956	50
654	20240117	090700	8939528	1956	1956	1956	1956	0
655	20240117	090600	8939528	1956	1956	1956	1956	105
656	20240117	090500	8734148	1957	1957	1957	1957	21
657	20240117	090400	8693051	1956	1956	1956	1956	216
658	20240117	090300	8270555	1956	1953	1956	1953	253
659	20240117	090200	7776182	1953	1953	1953	1953	0
660	20240117	090100	7776182	1953	1962	1970	1953	1817
661	20240117	090000	4205943	1965	1970	1970	1965	2135