KissMeData/032280/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	191400	46297885	1939	1939	1939	1939	635
3	20240103	191300	46297885	1939	1939	1939	1939	0
4	20240103	191200	46297885	1939	1939	1939	1939	0
5	20240103	191100	46297885	1939	1939	1939	1939	0
6	20240103	191000	46297885	1939	1939	1939	1939	0
7	20240103	190900	46297885	1939	1939	1939	1939	0
8	20240103	190800	46297885	1939	1939	1939	1939	0
9	20240103	190700	46297885	1939	1939	1939	1939	0
10	20240103	190600	46297885	1939	1939	1939	1939	0
11	20240103	190500	46297885	1939	1939	1939	1939	0
12	20240103	190400	46297885	1939	1939	1939	1939	0
13	20240103	190300	46297885	1939	1939	1939	1939	0
14	20240103	190200	46297885	1939	1939	1939	1939	0
15	20240103	190100	46297885	1939	1939	1939	1939	0
16	20240103	190000	46297885	1939	1939	1939	1939	0
17	20240103	185900	46297885	1939	1939	1939	1939	0
18	20240103	185800	46297885	1939	1939	1939	1939	0
19	20240103	185700	46297885	1939	1939	1939	1939	0
20	20240103	185600	46297885	1939	1939	1939	1939	0
21	20240103	185500	46297885	1939	1939	1939	1939	0
22	20240103	185400	46297885	1939	1939	1939	1939	0
23	20240103	185300	46297885	1939	1939	1939	1939	0
24	20240103	185200	46297885	1939	1939	1939	1939	0
25	20240103	185100	46297885	1939	1939	1939	1939	0
26	20240103	185000	46297885	1939	1939	1939	1939	0
27	20240103	184900	46297885	1939	1939	1939	1939	0
28	20240103	184800	46297885	1939	1939	1939	1939	0
29	20240103	184700	46297885	1939	1939	1939	1939	0
30	20240103	184600	46297885	1939	1939	1939	1939	0
31	20240103	184500	46297885	1939	1939	1939	1939	0
32	20240103	184400	46297885	1939	1939	1939	1939	635
33	20240103	184300	46297885	1939	1939	1939	1939	0
34	20240103	184200	46297885	1939	1939	1939	1939	0
35	20240103	184100	46297885	1939	1939	1939	1939	0
36	20240103	184000	46297885	1939	1939	1939	1939	0
37	20240103	183900	46297885	1939	1939	1939	1939	0
38	20240103	183800	46297885	1939	1939	1939	1939	0
39	20240103	183700	46297885	1939	1939	1939	1939	0
40	20240103	183600	46297885	1939	1939	1939	1939	0
41	20240103	183500	46297885	1939	1939	1939	1939	0
42	20240103	183400	46297885	1939	1939	1939	1939	0
43	20240103	183300	46297885	1939	1939	1939	1939	0
44	20240103	183200	46297885	1939	1939	1939	1939	0
45	20240103	183100	46297885	1939	1939	1939	1939	0
46	20240103	183000	46297885	1939	1939	1939	1939	0
47	20240103	182900	46297885	1939	1939	1939	1939	0
48	20240103	182800	46297885	1939	1939	1939	1939	0
49	20240103	182700	46297885	1939	1939	1939	1939	0
50	20240103	182600	46297885	1939	1939	1939	1939	0
51	20240103	182500	46297885	1939	1939	1939	1939	0
52	20240103	182400	46297885	1939	1939	1939	1939	0
53	20240103	182300	46297885	1939	1939	1939	1939	0
54	20240103	182200	46297885	1939	1939	1939	1939	0
55	20240103	182100	46297885	1939	1939	1939	1939	0
56	20240103	182000	46297885	1939	1939	1939	1939	0
57	20240103	181900	46297885	1939	1939	1939	1939	0
58	20240103	181800	46297885	1939	1939	1939	1939	0
59	20240103	181700	46297885	1939	1939	1939	1939	0
60	20240103	181600	46297885	1939	1939	1939	1939	0
61	20240103	181500	46297885	1939	1939	1939	1939	0
62	20240103	181400	46297885	1939	1939	1939	1939	635
63	20240103	181300	46297885	1939	1939	1939	1939	0
64	20240103	181200	46297885	1939	1939	1939	1939	0
65	20240103	181100	46297885	1939	1939	1939	1939	0
66	20240103	181000	46297885	1939	1939	1939	1939	0
67	20240103	180900	46297885	1939	1939	1939	1939	0
68	20240103	180800	46297885	1939	1939	1939	1939	0
69	20240103	180700	46297885	1939	1939	1939	1939	0
70	20240103	180600	46297885	1939	1939	1939	1939	0
71	20240103	180500	46297885	1939	1939	1939	1939	0
72	20240103	180400	46297885	1939	1939	1939	1939	0
73	20240103	180300	46297885	1939	1939	1939	1939	0
74	20240103	180200	46297885	1939	1939	1939	1939	0
75	20240103	180100	46297885	1939	1939	1939	1939	0
76	20240103	180000	46297885	1939	1939	1939	1939	0
77	20240103	175900	46297885	1939	1939	1939	1939	0
78	20240103	175800	46297885	1939	1939	1939	1939	0
79	20240103	175700	46297885	1939	1939	1939	1939	0
80	20240103	175600	46297885	1939	1939	1939	1939	0
81	20240103	175500	46297885	1939	1939	1939	1939	0
82	20240103	175400	46297885	1939	1939	1939	1939	0
83	20240103	175300	46297885	1939	1939	1939	1939	0
84	20240103	175200	46297885	1939	1939	1939	1939	0
85	20240103	175100	46297885	1939	1939	1939	1939	0
86	20240103	175000	46297885	1939	1939	1939	1939	0
87	20240103	174900	46297885	1939	1939	1939	1939	0
88	20240103	174800	46297885	1939	1939	1939	1939	0
89	20240103	174700	46297885	1939	1939	1939	1939	0
90	20240103	174600	46297885	1939	1939	1939	1939	0
91	20240103	174500	46297885	1939	1939	1939	1939	0
92	20240103	174400	46297885	1939	1939	1939	1939	635
93	20240103	174300	46297885	1939	1939	1939	1939	0
94	20240103	174200	46297885	1939	1939	1939	1939	0
95	20240103	174100	46297885	1939	1939	1939	1939	0
96	20240103	174000	46297885	1939	1939	1939	1939	0
97	20240103	173900	46297885	1939	1939	1939	1939	0
98	20240103	173800	46297885	1939	1939	1939	1939	0
99	20240103	173700	46297885	1939	1939	1939	1939	0
100	20240103	173600	46297885	1939	1939	1939	1939	0
101	20240103	173500	46297885	1939	1939	1939	1939	0
102	20240103	173400	46297885	1939	1939	1939	1939	0
103	20240103	173300	46297885	1939	1939	1939	1939	0
104	20240103	173200	46297885	1939	1939	1939	1939	0
105	20240103	173100	46297885	1939	1939	1939	1939	0
106	20240103	173000	46297885	1939	1939	1939	1939	0
107	20240103	172900	46297885	1939	1939	1939	1939	0
108	20240103	172800	46297885	1939	1939	1939	1939	0
109	20240103	172700	46297885	1939	1939	1939	1939	0
110	20240103	172600	46297885	1939	1939	1939	1939	0
111	20240103	172500	46297885	1939	1939	1939	1939	0
112	20240103	172400	46297885	1939	1939	1939	1939	0
113	20240103	172300	46297885	1939	1939	1939	1939	0
114	20240103	172200	46297885	1939	1939	1939	1939	0
115	20240103	172100	46297885	1939	1939	1939	1939	0
116	20240103	172000	46297885	1939	1939	1939	1939	0
117	20240103	171900	46297885	1939	1939	1939	1939	0
118	20240103	171800	46297885	1939	1939	1939	1939	0
119	20240103	171700	46297885	1939	1939	1939	1939	0
120	20240103	171600	46297885	1939	1939	1939	1939	0
121	20240103	171500	46297885	1939	1939	1939	1939	0
122	20240103	171400	46297885	1939	1939	1939	1939	635
123	20240103	171300	46297885	1939	1939	1939	1939	0
124	20240103	171200	46297885	1939	1939	1939	1939	0
125	20240103	171100	46297885	1939	1939	1939	1939	0
126	20240103	171000	46297885	1939	1939	1939	1939	0
127	20240103	170900	46297885	1939	1939	1939	1939	0
128	20240103	170800	46297885	1939	1939	1939	1939	0
129	20240103	170700	46297885	1939	1939	1939	1939	0
130	20240103	170600	46297885	1939	1939	1939	1939	0
131	20240103	170500	46297885	1939	1939	1939	1939	0
132	20240103	170400	46297885	1939	1939	1939	1939	0
133	20240103	170300	46297885	1939	1939	1939	1939	0
134	20240103	170200	46297885	1939	1939	1939	1939	0
135	20240103	170100	46297885	1939	1939	1939	1939	0
136	20240103	170000	46297885	1939	1939	1939	1939	0
137	20240103	165900	46297885	1939	1939	1939	1939	0
138	20240103	165800	46297885	1939	1939	1939	1939	0
139	20240103	165700	46297885	1939	1939	1939	1939	0
140	20240103	165600	46297885	1939	1939	1939	1939	0
141	20240103	165500	46297885	1939	1939	1939	1939	0
142	20240103	165400	46297885	1939	1939	1939	1939	0
143	20240103	165300	46297885	1939	1939	1939	1939	0
144	20240103	165200	46297885	1939	1939	1939	1939	0
145	20240103	165100	46297885	1939	1939	1939	1939	0
146	20240103	165000	46297885	1939	1939	1939	1939	0
147	20240103	164900	46297885	1939	1939	1939	1939	0
148	20240103	164800	46297885	1939	1939	1939	1939	0
149	20240103	164700	46297885	1939	1939	1939	1939	0
150	20240103	164600	46297885	1939	1939	1939	1939	0
151	20240103	164500	46297885	1939	1939	1939	1939	0
152	20240103	164400	46297885	1939	1939	1939	1939	635
153	20240103	164300	46297885	1939	1939	1939	1939	0
154	20240103	164200	46297885	1939	1939	1939	1939	0
155	20240103	164100	46297885	1939	1939	1939	1939	0
156	20240103	164000	46297885	1939	1939	1939	1939	0
157	20240103	163900	46297885	1939	1939	1939	1939	0
158	20240103	163800	46297885	1939	1939	1939	1939	0
159	20240103	163700	46297885	1939	1939	1939	1939	0
160	20240103	163600	46297885	1939	1939	1939	1939	0
161	20240103	163500	46297885	1939	1939	1939	1939	0
162	20240103	163400	46297885	1939	1939	1939	1939	0
163	20240103	163300	46297885	1939	1939	1939	1939	0
164	20240103	163200	46297885	1939	1939	1939	1939	0
165	20240103	163100	46297885	1939	1939	1939	1939	0
166	20240103	163000	46297885	1939	1939	1939	1939	0
167	20240103	162900	46297885	1939	1939	1939	1939	0
168	20240103	162800	46297885	1939	1939	1939	1939	0
169	20240103	162700	46297885	1939	1939	1939	1939	0
170	20240103	162600	46297885	1939	1939	1939	1939	0
171	20240103	162500	46297885	1939	1939	1939	1939	0
172	20240103	162400	46297885	1939	1939	1939	1939	0
173	20240103	162300	46297885	1939	1939	1939	1939	0
174	20240103	162200	46297885	1939	1939	1939	1939	0
175	20240103	162100	46297885	1939	1939	1939	1939	0
176	20240103	162000	46297885	1939	1939	1939	1939	0
177	20240103	161900	46297885	1939	1939	1939	1939	0
178	20240103	161800	46297885	1939	1939	1939	1939	0
179	20240103	161700	46297885	1939	1939	1939	1939	0
180	20240103	161600	46297885	1939	1939	1939	1939	0
181	20240103	161500	46297885	1939	1939	1939	1939	0
182	20240103	161400	46297885	1939	1939	1939	1939	635
183	20240103	161300	46297885	1939	1939	1939	1939	0
184	20240103	161200	46297885	1939	1939	1939	1939	0
185	20240103	161100	46297885	1939	1939	1939	1939	0
186	20240103	161000	46297885	1939	1939	1939	1939	0
187	20240103	160900	46297885	1939	1939	1939	1939	0
188	20240103	160800	46297885	1939	1939	1939	1939	0
189	20240103	160700	46297885	1939	1939	1939	1939	0
190	20240103	160600	46297885	1939	1939	1939	1939	0
191	20240103	160500	46297885	1939	1939	1939	1939	0
192	20240103	160400	46297885	1939	1939	1939	1939	0
193	20240103	160300	46297885	1939	1939	1939	1939	0
194	20240103	160200	46297885	1939	1939	1939	1939	0
195	20240103	160100	46297885	1939	1939	1939	1939	0
196	20240103	160000	46297885	1939	1939	1939	1939	0
197	20240103	155900	46297885	1939	1939	1939	1939	0
198	20240103	155800	46297885	1939	1939	1939	1939	0
199	20240103	155700	46297885	1939	1939	1939	1939	0
200	20240103	155600	46297885	1939	1939	1939	1939	0
201	20240103	155500	46297885	1939	1939	1939	1939	0
202	20240103	155400	46297885	1939	1939	1939	1939	0
203	20240103	155300	46297885	1939	1939	1939	1939	0
204	20240103	155200	46297885	1939	1939	1939	1939	0
205	20240103	155100	46297885	1939	1939	1939	1939	0
206	20240103	155000	46297885	1939	1939	1939	1939	0
207	20240103	154900	46297885	1939	1939	1939	1939	0
208	20240103	154800	46297885	1939	1939	1939	1939	0
209	20240103	154700	46297885	1939	1939	1939	1939	0
210	20240103	154600	46297885	1939	1939	1939	1939	0
211	20240103	154500	46297885	1939	1939	1939	1939	0
212	20240103	154400	46297885	1939	1939	1939	1939	635
213	20240103	154300	46297885	1939	1939	1939	1939	0
214	20240103	154200	46297885	1939	1939	1939	1939	0
215	20240103	154100	46297885	1939	1939	1939	1939	0
216	20240103	154000	46297885	1939	1939	1939	1939	0
217	20240103	153900	46297885	1939	1939	1939	1939	0
218	20240103	153800	46297885	1939	1939	1939	1939	0
219	20240103	153700	46297885	1939	1939	1939	1939	0
220	20240103	153600	46297885	1939	1939	1939	1939	0
221	20240103	153500	46297885	1939	1939	1939	1939	0
222	20240103	153400	46297885	1939	1939	1939	1939	0
223	20240103	153300	46297885	1939	1939	1939	1939	0
224	20240103	153200	46297885	1939	1939	1939	1939	0
225	20240103	153100	46297885	1939	1939	1939	1939	0
226	20240103	153000	46297885	1939	1939	1939	1939	635
227	20240103	152900	45066620	1952	1952	1952	1952	0
228	20240103	152800	45066620	1952	1952	1952	1952	0
229	20240103	152700	45066620	1952	1952	1952	1952	0
230	20240103	152600	45066620	1952	1952	1952	1952	0
231	20240103	152500	45066620	1952	1952	1952	1952	0
232	20240103	152400	45066620	1952	1952	1952	1952	0
233	20240103	152300	45066620	1952	1952	1952	1952	0
234	20240103	152200	45066620	1952	1952	1952	1952	0
235	20240103	152100	45066620	1952	1952	1952	1952	0
236	20240103	152000	45066620	1952	1952	1952	1952	0
237	20240103	151900	45066620	1952	1953	1953	1952	13
238	20240103	151800	45041241	1953	1940	1953	1940	159
239	20240103	151700	44732560	1940	1940	1940	1940	104
240	20240103	151600	44530800	1955	1940	1955	1940	11
241	20240103	151500	44509445	1955	1955	1955	1955	0
242	20240103	151400	44509445	1955	1955	1955	1955	0
243	20240103	151300	44509445	1955	1955	1955	1955	0
244	20240103	151200	44509445	1955	1955	1955	1955	0
245	20240103	151100	44509445	1955	1955	1955	1955	0
246	20240103	151000	44509445	1955	1945	1955	1945	6
247	20240103	150900	44497745	1955	1955	1955	1955	0
248	20240103	150800	44497745	1955	1955	1955	1955	0
249	20240103	150700	44497745	1955	1955	1955	1955	0
250	20240103	150600	44497745	1955	1955	1955	1955	0
251	20240103	150500	44497745	1955	1955	1955	1955	0
252	20240103	150400	44497745	1955	1955	1955	1955	0
253	20240103	150300	44497745	1955	1955	1955	1955	0
254	20240103	150200	44497745	1955	1955	1955	1955	0
255	20240103	150100	44497745	1955	1955	1955	1955	1
256	20240103	150000	44495790	1940	1940	1940	1940	25
257	20240103	145900	44447290	1956	1955	1956	1955	12
258	20240103	145800	44423829	1955	1955	1955	1955	0
259	20240103	145700	44423829	1955	1941	1955	1941	17
260	20240103	145600	44390678	1956	1956	1956	1956	0
261	20240103	145500	44390678	1956	1956	1956	1956	0
262	20240103	145400	44390678	1956	1956	1956	1956	0
263	20240103	145300	44390678	1956	1956	1956	1956	0
264	20240103	145200	44390678	1956	1955	1956	1955	13
265	20240103	145100	44365262	1955	1943	1955	1941	35
266	20240103	145000	44297094	1939	1953	1953	1939	1674
267	20240103	144900	41030609	1956	1956	1956	1956	0
268	20240103	144800	41030609	1956	1956	1956	1956	0
269	20240103	144700	41030609	1956	1956	1956	1956	0
270	20240103	144600	41030609	1956	1956	1956	1956	2
271	20240103	144500	41026697	1952	1952	1952	1952	0
272	20240103	144400	41026697	1952	1952	1952	1952	0
273	20240103	144300	41026697	1952	1954	1954	1952	19
274	20240103	144200	40989591	1956	1956	1956	1956	0
275	20240103	144100	40989591	1956	1956	1956	1956	0
276	20240103	144000	40989591	1956	1956	1956	1956	0
277	20240103	143900	40989591	1956	1956	1956	1956	0
278	20240103	143800	40989591	1956	1956	1956	1956	0
279	20240103	143700	40989591	1956	1956	1956	1956	0
280	20240103	143600	40989591	1956	1956	1956	1956	1
281	20240103	143500	40987635	1952	1954	1956	1952	2116
282	20240103	143400	36854685	1955	1955	1955	1955	0
283	20240103	143300	36854685	1955	1955	1955	1955	0
284	20240103	143200	36854685	1955	1955	1955	1955	0
285	20240103	143100	36854685	1955	1955	1955	1955	6
286	20240103	143000	36842955	1955	1954	1955	1954	749
287	20240103	142900	35379358	1955	1955	1955	1955	0
288	20240103	142800	35379358	1955	1955	1955	1955	7
289	20240103	142700	35365673	1954	1954	1954	1954	69
290	20240103	142600	35230847	1954	1954	1954	1954	0
291	20240103	142500	35230847	1954	1954	1954	1954	885
292	20240103	142400	33501557	1955	1955	1955	1955	0
293	20240103	142300	33501557	1955	1955	1955	1955	0
294	20240103	142200	33501557	1955	1955	1955	1955	0
295	20240103	142100	33501557	1955	1955	1955	1955	7
296	20240103	142000	33487872	1954	1954	1954	1954	0
297	20240103	141900	33487872	1954	1954	1954	1954	19
298	20240103	141800	33450746	1955	1955	1955	1955	0
299	20240103	141700	33450746	1955	1955	1955	1955	0
300	20240103	141600	33450746	1955	1955	1955	1955	7
301	20240103	141500	33437061	1955	1955	1955	1955	0
302	20240103	141400	33437061	1955	1955	1955	1955	14
303	20240103	141300	33409691	1955	1955	1955	1955	0
304	20240103	141200	33409691	1955	1955	1955	1955	0
305	20240103	141100	33409691	1955	1954	1955	1954	24
306	20240103	141000	33362790	1954	1954	1954	1954	0
307	20240103	140900	33362790	1954	1954	1954	1954	0
308	20240103	140800	33362790	1954	1954	1954	1954	0
309	20240103	140700	33362790	1954	1954	1954	1954	0
310	20240103	140600	33362790	1954	1954	1954	1954	0
311	20240103	140500	33362790	1954	1954	1954	1954	0
312	20240103	140400	33362790	1954	1955	1955	1954	150
313	20240103	140300	33069683	1954	1954	1954	1954	19
314	20240103	140200	33032557	1954	1954	1954	1954	0
315	20240103	140100	33032557	1954	1954	1954	1954	1035
316	20240103	140000	31010167	1954	1954	1954	1954	0
317	20240103	135900	31010167	1954	1954	1954	1954	0
318	20240103	135800	31010167	1954	1954	1954	1954	0
319	20240103	135700	31010167	1954	1954	1954	1954	0
320	20240103	135600	31010167	1954	1954	1954	1954	12
321	20240103	135500	30986719	1953	1953	1953	1953	20
322	20240103	135400	30947659	1954	1954	1954	1954	0
323	20240103	135300	30947659	1954	1954	1954	1954	0
324	20240103	135200	30947659	1954	1954	1954	1954	0
325	20240103	135100	30947659	1954	1954	1954	1954	0
326	20240103	135000	30947659	1954	1954	1954	1954	0
327	20240103	134900	30947659	1954	1954	1954	1954	0
328	20240103	134800	30947659	1954	1954	1954	1954	6
329	20240103	134700	30935935	1953	1953	1953	1953	20
330	20240103	134600	30896875	1954	1954	1954	1954	0
331	20240103	134500	30896875	1954	1954	1954	1954	0
332	20240103	134400	30896875	1954	1954	1954	1954	0
333	20240103	134300	30896875	1954	1954	1954	1954	2
334	20240103	134200	30892967	1953	1953	1953	1953	0
335	20240103	134100	30892967	1953	1954	1954	1953	227
336	20240103	134000	30449630	1953	1953	1953	1953	547
337	20240103	133900	29381339	1953	1952	1953	1952	23
338	20240103	133800	29336440	1953	1953	1953	1953	6
339	20240103	133700	29324722	1953	1953	1953	1953	0
340	20240103	133600	29324722	1953	1953	1953	1953	0
341	20240103	133500	29324722	1953	1953	1953	1953	0
342	20240103	133400	29324722	1953	1953	1953	1953	7
343	20240103	133300	29311051	1953	1953	1953	1953	0
344	20240103	133200	29311051	1953	1953	1953	1953	0
345	20240103	133100	29311051	1953	1953	1953	1953	0
346	20240103	133000	29311051	1953	1953	1953	1953	10
347	20240103	132900	29291521	1953	1953	1953	1953	0
348	20240103	132800	29291521	1953	1953	1953	1953	0
349	20240103	132700	29291521	1953	1953	1953	1953	0
350	20240103	132600	29291521	1953	1953	1953	1953	7
351	20240103	132500	29277850	1953	1953	1953	1953	7
352	20240103	132400	29264179	1953	1953	1953	1953	2
353	20240103	132300	29260273	1953	1953	1953	1953	0
354	20240103	132200	29260273	1953	1953	1953	1953	0
355	20240103	132100	29260273	1953	1953	1953	1953	0
356	20240103	132000	29260273	1953	1953	1953	1953	0
357	20240103	131900	29260273	1953	1953	1953	1953	0
358	20240103	131800	29260273	1953	1953	1953	1953	7
359	20240103	131700	29246602	1954	1954	1954	1954	0
360	20240103	131600	29246602	1954	1954	1954	1954	0
361	20240103	131500	29246602	1954	1954	1954	1954	0
362	20240103	131400	29246602	1954	1954	1954	1954	0
363	20240103	131300	29246602	1954	1954	1954	1954	0
364	20240103	131200	29246602	1954	1954	1954	1954	0
365	20240103	131100	29246602	1954	1954	1954	1954	0
366	20240103	131000	29246602	1954	1954	1954	1954	0
367	20240103	130900	29246602	1954	1954	1954	1954	0
368	20240103	130800	29246602	1954	1954	1954	1954	0
369	20240103	130700	29246602	1954	1954	1954	1954	24
370	20240103	130600	29199706	1954	1954	1954	1954	0
371	20240103	130500	29199706	1954	1954	1954	1954	0
372	20240103	130400	29199706	1954	1954	1954	1954	0
373	20240103	130300	29199706	1954	1954	1954	1954	3
374	20240103	130200	29193844	1950	1951	1951	1950	256
375	20240103	130100	28694637	1954	1954	1954	1954	1
376	20240103	130000	28692683	1950	1953	1953	1950	410
377	20240103	125900	27893143	1954	1954	1954	1954	0
378	20240103	125800	27893143	1954	1954	1954	1954	0
379	20240103	125700	27893143	1954	1954	1954	1954	0
380	20240103	125600	27893143	1954	1954	1954	1954	6
381	20240103	125500	27881419	1953	1953	1953	1953	1
382	20240103	125400	27879466	1954	1954	1954	1954	3
383	20240103	125300	27873604	1952	1952	1952	1952	0
384	20240103	125200	27873604	1952	1952	1952	1952	0
385	20240103	125100	27873604	1952	1952	1952	1952	0
386	20240103	125000	27873604	1952	1952	1952	1952	1
387	20240103	124900	27871652	1954	1954	1954	1954	0
388	20240103	124800	27871652	1954	1954	1954	1954	0
389	20240103	124700	27871652	1954	1954	1954	1954	0
390	20240103	124600	27871652	1954	1954	1954	1954	0
391	20240103	124500	27871652	1954	1954	1954	1954	0
392	20240103	124400	27871652	1954	1954	1954	1954	0
393	20240103	124300	27871652	1954	1954	1954	1954	0
394	20240103	124200	27871652	1954	1954	1954	1954	0
395	20240103	124100	27871652	1954	1954	1954	1954	0
396	20240103	124000	27871652	1954	1954	1954	1954	0
397	20240103	123900	27871652	1954	1954	1954	1954	0
398	20240103	123800	27871652	1954	1954	1954	1954	0
399	20240103	123700	27871652	1954	1954	1954	1954	0
400	20240103	123600	27871652	1954	1954	1954	1954	0
401	20240103	123500	27871652	1954	1951	1954	1951	3
402	20240103	123400	27865793	1952	1952	1952	1952	0
403	20240103	123300	27865793	1952	1952	1952	1952	45
404	20240103	123200	27777953	1955	1954	1955	1954	13
405	20240103	123100	27752548	1953	1953	1954	1953	16
406	20240103	123000	27721298	1954	1954	1954	1954	6
407	20240103	122900	27709574	1955	1955	1955	1955	21
408	20240103	122800	27668519	1956	1956	1956	1956	0
409	20240103	122700	27668519	1956	1956	1956	1956	0
410	20240103	122600	27668519	1956	1956	1956	1956	0
411	20240103	122500	27668519	1956	1956	1956	1956	0
412	20240103	122400	27668519	1956	1956	1956	1956	0
413	20240103	122300	27668519	1956	1956	1956	1956	0
414	20240103	122200	27668519	1956	1956	1956	1956	0
415	20240103	122100	27668519	1956	1956	1956	1956	0
416	20240103	122000	27668519	1956	1956	1956	1956	0
417	20240103	121900	27668519	1956	1956	1956	1956	0
418	20240103	121800	27668519	1956	1956	1956	1956	0
419	20240103	121700	27668519	1956	1956	1956	1956	0
420	20240103	121600	27668519	1956	1956	1956	1956	0
421	20240103	121500	27668519	1956	1954	1956	1954	4
422	20240103	121400	27660697	1955	1955	1955	1955	0
423	20240103	121300	27660697	1955	1955	1955	1955	0
424	20240103	121200	27660697	1955	1955	1955	1955	0
425	20240103	121100	27660697	1955	1955	1955	1955	0
426	20240103	121000	27660697	1955	1955	1955	1955	0
427	20240103	120900	27660697	1955	1955	1955	1955	0
428	20240103	120800	27660697	1955	1955	1955	1955	0
429	20240103	120700	27660697	1955	1955	1955	1955	0
430	20240103	120600	27660697	1955	1955	1955	1955	0
431	20240103	120500	27660697	1955	1955	1955	1955	50
432	20240103	120400	27562947	1956	1956	1956	1956	0
433	20240103	120300	27562947	1956	1956	1956	1956	0
434	20240103	120200	27562947	1956	1956	1956	1956	0
435	20240103	120100	27562947	1956	1956	1956	1956	0
436	20240103	120000	27562947	1956	1956	1956	1956	0
437	20240103	115900	27562947	1956	1956	1956	1956	0
438	20240103	115800	27562947	1956	1956	1956	1956	0
439	20240103	115700	27562947	1956	1956	1956	1956	0
440	20240103	115600	27562947	1956	1956	1956	1956	0
441	20240103	115500	27562947	1956	1953	1956	1953	278
442	20240103	115400	27019182	1956	1956	1956	1956	0
443	20240103	115300	27019182	1956	1956	1956	1956	0
444	20240103	115200	27019182	1956	1956	1956	1956	0
445	20240103	115100	27019182	1956	1956	1956	1956	0
446	20240103	115000	27019182	1956	1956	1956	1956	0
447	20240103	114900	27019182	1956	1956	1956	1956	0
448	20240103	114800	27019182	1956	1956	1956	1956	0
449	20240103	114700	27019182	1956	1956	1956	1956	0
450	20240103	114600	27019182	1956	1956	1956	1956	0
451	20240103	114500	27019182	1956	1956	1956	1956	0
452	20240103	114400	27019182	1956	1956	1956	1956	0
453	20240103	114300	27019182	1956	1956	1956	1956	0
454	20240103	114200	27019182	1956	1956	1956	1956	0
455	20240103	114100	27019182	1956	1956	1956	1956	0
456	20240103	114000	27019182	1956	1956	1956	1956	0
457	20240103	113900	27019182	1956	1956	1956	1956	0
458	20240103	113800	27019182	1956	1953	1958	1953	11
459	20240103	113700	26997667	1953	1953	1953	1953	10
460	20240103	113600	26978137	1953	1953	1953	1953	0
461	20240103	113500	26978137	1953	1937	1953	1937	1001
462	20240103	113400	25028281	1944	1944	1944	1944	0
463	20240103	113300	25028281	1944	1944	1944	1944	0
464	20240103	113200	25028281	1944	1944	1944	1944	1
465	20240103	113100	25026337	1938	1938	1938	1938	64
466	20240103	113000	24902305	1940	1940	1940	1940	0
467	20240103	112900	24902305	1940	1940	1940	1940	10
468	20240103	112800	24882905	1940	1940	1940	1940	1
469	20240103	112700	24880965	1936	1941	1941	1936	304
470	20240103	112600	24291654	1942	1942	1942	1942	79
471	20240103	112500	24138236	1943	1943	1943	1943	0
472	20240103	112400	24138236	1943	1944	1944	1943	86
473	20240103	112300	23971118	1944	1944	1944	1944	0
474	20240103	112200	23971118	1944	1944	1944	1944	0
475	20240103	112100	23971118	1944	1944	1944	1944	7
476	20240103	112000	23957510	1944	1944	1944	1944	0
477	20240103	111900	23957510	1944	1944	1944	1944	0
478	20240103	111800	23957510	1944	1944	1944	1944	0
479	20240103	111700	23957510	1944	1944	1944	1944	0
480	20240103	111600	23957510	1944	1944	1944	1944	8
481	20240103	111500	23941958	1942	1942	1942	1942	1
482	20240103	111400	23940016	1944	1944	1944	1944	0
483	20240103	111300	23940016	1944	1944	1944	1944	0
484	20240103	111200	23940016	1944	1944	1944	1944	0
485	20240103	111100	23940016	1944	1944	1944	1944	0
486	20240103	111000	23940016	1944	1944	1944	1944	8
487	20240103	110900	23924464	1944	1944	1944	1944	0
488	20240103	110800	23924464	1944	1944	1944	1944	0
489	20240103	110700	23924464	1944	1944	1944	1944	0
490	20240103	110600	23924464	1944	1944	1944	1944	0
491	20240103	110500	23924464	1944	1944	1944	1944	0
492	20240103	110400	23924464	1944	1944	1944	1944	1
493	20240103	110300	23922520	1940	1940	1940	1940	0
494	20240103	110200	23922520	1940	1940	1940	1940	1
495	20240103	110100	23920580	1944	1944	1944	1944	0
496	20240103	110000	23920580	1944	1944	1944	1944	0
497	20240103	105900	23920580	1944	1944	1944	1944	0
498	20240103	105800	23920580	1944	1944	1944	1944	0
499	20240103	105700	23920580	1944	1944	1944	1944	0
500	20240103	105600	23920580	1944	1944	1944	1944	8
501	20240103	105500	23905028	1941	1941	1941	1941	1
502	20240103	105400	23903087	1944	1944	1944	1944	0
503	20240103	105300	23903087	1944	1944	1944	1944	0
504	20240103	105200	23903087	1944	1944	1944	1944	0
505	20240103	105100	23903087	1944	1944	1944	1944	0
506	20240103	105000	23903087	1944	1944	1944	1944	0
507	20240103	104900	23903087	1944	1944	1944	1944	0
508	20240103	104800	23903087	1944	1944	1944	1944	0
509	20240103	104700	23903087	1944	1944	1944	1944	0
510	20240103	104600	23903087	1944	1944	1944	1944	0
511	20240103	104500	23903087	1944	1944	1944	1944	0
512	20240103	104400	23903087	1944	1944	1944	1944	0
513	20240103	104300	23903087	1944	1944	1944	1944	0
514	20240103	104200	23903087	1944	1944	1944	1944	8
515	20240103	104100	23887535	1944	1944	1944	1944	0
516	20240103	104000	23887535	1944	1944	1944	1944	0
517	20240103	103900	23887535	1944	1944	1944	1944	0
518	20240103	103800	23887535	1944	1944	1944	1944	0
519	20240103	103700	23887535	1944	1944	1944	1944	12
520	20240103	103600	23864207	1944	1944	1944	1944	0
521	20240103	103500	23864207	1944	1937	1944	1937	2
522	20240103	103400	23860326	1951	1951	1951	1951	0
523	20240103	103300	23860326	1951	1951	1951	1951	0
524	20240103	103200	23860326	1951	1951	1951	1951	0
525	20240103	103100	23860326	1951	1944	1951	1944	15
526	20240103	103000	23831159	1944	1944	1944	1944	0
527	20240103	102900	23831159	1944	1944	1944	1944	0
528	20240103	102800	23831159	1944	1944	1944	1944	9
529	20240103	102700	23813663	1944	1944	1944	1944	31
530	20240103	102600	23753399	1944	1944	1944	1944	1
531	20240103	102500	23751455	1948	1948	1948	1948	0
532	20240103	102400	23751455	1948	1948	1948	1948	0
533	20240103	102300	23751455	1948	1948	1948	1948	32
534	20240103	102200	23689119	1950	1950	1950	1950	0
535	20240103	102100	23689119	1950	1950	1950	1950	0
536	20240103	102000	23689119	1950	1950	1950	1950	1
537	20240103	101900	23687169	1936	1938	1938	1936	500
538	20240103	101800	22718938	1953	1953	1953	1953	0
539	20240103	101700	22718938	1953	1940	1953	1937	197
540	20240103	101600	22336973	1947	1947	1947	1947	0
541	20240103	101500	22336973	1947	1940	1947	1940	3
542	20240103	101400	22331139	1947	1946	1947	1946	2009
543	20240103	101300	18419745	1945	1941	1945	1940	2327
544	20240103	101200	13893950	1942	1942	1942	1942	0
545	20240103	101100	13893950	1942	1942	1942	1942	118
546	20240103	101000	13664794	1945	1945	1945	1945	0
547	20240103	100900	13664794	1945	1945	1945	1945	1
548	20240103	100800	13662849	1943	1943	1943	1943	0
549	20240103	100700	13662849	1943	1944	1944	1943	1108
550	20240103	100600	11508927	1945	1945	1945	1945	0
551	20240103	100500	11508927	1945	1945	1945	1945	0
552	20240103	100400	11508927	1945	1945	1945	1945	0
553	20240103	100300	11508927	1945	1945	1945	1945	0
554	20240103	100200	11508927	1945	1945	1945	1945	0
555	20240103	100100	11508927	1945	1945	1945	1945	0
556	20240103	100000	11508927	1945	1945	1945	1945	9
557	20240103	095900	11491422	1945	1945	1945	1945	0
558	20240103	095800	11491422	1945	1945	1945	1945	2
559	20240103	095700	11487532	1944	1944	1944	1944	10
560	20240103	095600	11468092	1944	1944	1944	1944	0
561	20240103	095500	11468092	1944	1944	1944	1944	1
562	20240103	095400	11466148	1945	1945	1945	1945	0
563	20240103	095300	11466148	1945	1945	1945	1945	0
564	20240103	095200	11466148	1945	1945	1945	1945	7
565	20240103	095100	11452533	1944	1944	1944	1944	0
566	20240103	095000	11452533	1944	1944	1944	1944	0
567	20240103	094900	11452533	1944	1944	1944	1944	1
568	20240103	094800	11450589	1945	1945	1945	1945	0
569	20240103	094700	11450589	1945	1945	1945	1945	0
570	20240103	094600	11450589	1945	1945	1945	1945	9
571	20240103	094500	11433084	1945	1945	1945	1945	0
572	20240103	094400	11433084	1945	1945	1945	1945	0
573	20240103	094300	11433084	1945	1945	1945	1945	6
574	20240103	094200	11421414	1945	1946	1946	1945	168
575	20240103	094100	11094646	1946	1946	1946	1946	0
576	20240103	094000	11094646	1946	1946	1946	1946	5
577	20240103	093900	11084916	1946	1946	1946	1946	5
578	20240103	093800	11075186	1946	1946	1946	1946	0
579	20240103	093700	11075186	1946	1946	1946	1946	3
580	20240103	093600	11069348	1946	1946	1946	1946	6
581	20240103	093500	11057672	1945	1945	1945	1945	1
582	20240103	093400	11055727	1946	1946	1946	1946	0
583	20240103	093300	11055727	1946	1946	1946	1946	7
584	20240103	093200	11042105	1946	1946	1946	1946	9
585	20240103	093100	11024591	1946	1946	1946	1946	0
586	20240103	093000	11024591	1946	1946	1946	1946	0
587	20240103	092900	11024591	1946	1946	1946	1946	1
588	20240103	092800	11022645	1946	1946	1946	1946	2
589	20240103	092700	11018753	1945	1945	1945	1945	39
590	20240103	092600	10942898	1946	1946	1946	1946	7
591	20240103	092500	10929276	1946	1946	1946	1946	0
592	20240103	092400	10929276	1946	1946	1946	1946	0
593	20240103	092300	10929276	1946	1946	1946	1946	0
594	20240103	092200	10929276	1946	1946	1946	1946	0
595	20240103	092100	10929276	1946	1946	1946	1946	7
596	20240103	092000	10915654	1946	1946	1946	1946	0
597	20240103	091900	10915654	1946	1946	1946	1946	0
598	20240103	091800	10915654	1946	1946	1946	1946	76
599	20240103	091700	10767758	1946	1946	1946	1946	0
600	20240103	091600	10767758	1946	1946	1946	1946	300
601	20240103	091500	10183958	1946	1946	1946	1946	906
602	20240103	091400	8420882	1947	1947	1947	1947	0
603	20240103	091300	8420882	1947	1947	1947	1947	0
604	20240103	091200	8420882	1947	1947	1947	1947	0
605	20240103	091100	8420882	1947	1947	1947	1947	0
606	20240103	091000	8420882	1947	1947	1947	1947	0
607	20240103	090900	8420882	1947	1946	1947	1946	1669
608	20240103	090800	5171724	1947	1947	1947	1947	0
609	20240103	090700	5171724	1947	1947	1947	1947	2
610	20240103	090600	5167830	1945	1945	1945	1945	0
611	20240103	090500	5167830	1945	1945	1945	1945	0
612	20240103	090400	5167830	1945	1945	1945	1945	0
613	20240103	090300	5167830	1945	1945	1945	1945	0
614	20240103	090200	5167830	1945	1945	1945	1945	51
615	20240103	090100	5068635	1947	1947	1947	1947	0
616	20240103	090000	5068635	1947	1947	1947	1947	1202