KissMeData/024890/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190900	81609749	1913	1913	1913	1913	194
3	20240119	190800	81609749	1913	1913	1913	1913	0
4	20240119	190700	81609749	1913	1913	1913	1913	0
5	20240119	190600	81609749	1913	1913	1913	1913	0
6	20240119	190500	81609749	1913	1913	1913	1913	0
7	20240119	190400	81609749	1913	1913	1913	1913	0
8	20240119	190300	81609749	1913	1913	1913	1913	0
9	20240119	190200	81609749	1913	1913	1913	1913	0
10	20240119	190100	81609749	1913	1913	1913	1913	0
11	20240119	190000	81609749	1913	1913	1913	1913	0
12	20240119	185900	81609749	1913	1913	1913	1913	0
13	20240119	185800	81609749	1913	1913	1913	1913	0
14	20240119	185700	81609749	1913	1913	1913	1913	0
15	20240119	185600	81609749	1913	1913	1913	1913	0
16	20240119	185500	81609749	1913	1913	1913	1913	0
17	20240119	185400	81609749	1913	1913	1913	1913	0
18	20240119	185300	81609749	1913	1913	1913	1913	0
19	20240119	185200	81609749	1913	1913	1913	1913	0
20	20240119	185100	81609749	1913	1913	1913	1913	0
21	20240119	185000	81609749	1913	1913	1913	1913	0
22	20240119	184900	81609749	1913	1913	1913	1913	0
23	20240119	184800	81609749	1913	1913	1913	1913	0
24	20240119	184700	81609749	1913	1913	1913	1913	0
25	20240119	184600	81609749	1913	1913	1913	1913	0
26	20240119	184500	81609749	1913	1913	1913	1913	0
27	20240119	184400	81609749	1913	1913	1913	1913	0
28	20240119	184300	81609749	1913	1913	1913	1913	0
29	20240119	184200	81609749	1913	1913	1913	1913	0
30	20240119	184100	81609749	1913	1913	1913	1913	0
31	20240119	184000	81609749	1913	1913	1913	1913	0
32	20240119	183900	81609749	1913	1913	1913	1913	194
33	20240119	183800	81609749	1913	1913	1913	1913	0
34	20240119	183700	81609749	1913	1913	1913	1913	0
35	20240119	183600	81609749	1913	1913	1913	1913	0
36	20240119	183500	81609749	1913	1913	1913	1913	0
37	20240119	183400	81609749	1913	1913	1913	1913	0
38	20240119	183300	81609749	1913	1913	1913	1913	0
39	20240119	183200	81609749	1913	1913	1913	1913	0
40	20240119	183100	81609749	1913	1913	1913	1913	0
41	20240119	183000	81609749	1913	1913	1913	1913	0
42	20240119	182900	81609749	1913	1913	1913	1913	0
43	20240119	182800	81609749	1913	1913	1913	1913	0
44	20240119	182700	81609749	1913	1913	1913	1913	0
45	20240119	182600	81609749	1913	1913	1913	1913	0
46	20240119	182500	81609749	1913	1913	1913	1913	0
47	20240119	182400	81609749	1913	1913	1913	1913	0
48	20240119	182300	81609749	1913	1913	1913	1913	0
49	20240119	182200	81609749	1913	1913	1913	1913	0
50	20240119	182100	81609749	1913	1913	1913	1913	0
51	20240119	182000	81609749	1913	1913	1913	1913	0
52	20240119	181900	81609749	1913	1913	1913	1913	0
53	20240119	181800	81609749	1913	1913	1913	1913	0
54	20240119	181700	81609749	1913	1913	1913	1913	0
55	20240119	181600	81609749	1913	1913	1913	1913	0
56	20240119	181500	81609749	1913	1913	1913	1913	0
57	20240119	181400	81609749	1913	1913	1913	1913	0
58	20240119	181300	81609749	1913	1913	1913	1913	0
59	20240119	181200	81609749	1913	1913	1913	1913	0
60	20240119	181100	81609749	1913	1913	1913	1913	0
61	20240119	181000	81609749	1913	1913	1913	1913	0
62	20240119	180900	81609749	1913	1913	1913	1913	194
63	20240119	180800	81609749	1913	1913	1913	1913	0
64	20240119	180700	81609749	1913	1913	1913	1913	0
65	20240119	180600	81609749	1913	1913	1913	1913	0
66	20240119	180500	81609749	1913	1913	1913	1913	0
67	20240119	180400	81609749	1913	1913	1913	1913	0
68	20240119	180300	81609749	1913	1913	1913	1913	0
69	20240119	180200	81609749	1913	1913	1913	1913	0
70	20240119	180100	81609749	1913	1913	1913	1913	0
71	20240119	180000	81609749	1913	1913	1913	1913	0
72	20240119	175900	81609749	1913	1913	1913	1913	0
73	20240119	175800	81609749	1913	1913	1913	1913	0
74	20240119	175700	81609749	1913	1913	1913	1913	0
75	20240119	175600	81609749	1913	1913	1913	1913	0
76	20240119	175500	81609749	1913	1913	1913	1913	0
77	20240119	175400	81609749	1913	1913	1913	1913	0
78	20240119	175300	81609749	1913	1913	1913	1913	0
79	20240119	175200	81609749	1913	1913	1913	1913	0
80	20240119	175100	81609749	1913	1913	1913	1913	0
81	20240119	175000	81609749	1913	1913	1913	1913	0
82	20240119	174900	81609749	1913	1913	1913	1913	0
83	20240119	174800	81609749	1913	1913	1913	1913	0
84	20240119	174700	81609749	1913	1913	1913	1913	0
85	20240119	174600	81609749	1913	1913	1913	1913	0
86	20240119	174500	81609749	1913	1913	1913	1913	0
87	20240119	174400	81609749	1913	1913	1913	1913	0
88	20240119	174300	81609749	1913	1913	1913	1913	0
89	20240119	174200	81609749	1913	1913	1913	1913	0
90	20240119	174100	81609749	1913	1913	1913	1913	0
91	20240119	174000	81609749	1913	1913	1913	1913	0
92	20240119	173900	81609749	1913	1913	1913	1913	194
93	20240119	173800	81609749	1913	1913	1913	1913	0
94	20240119	173700	81609749	1913	1913	1913	1913	0
95	20240119	173600	81609749	1913	1913	1913	1913	0
96	20240119	173500	81609749	1913	1913	1913	1913	0
97	20240119	173400	81609749	1913	1913	1913	1913	0
98	20240119	173300	81609749	1913	1913	1913	1913	0
99	20240119	173200	81609749	1913	1913	1913	1913	0
100	20240119	173100	81609749	1913	1913	1913	1913	0
101	20240119	173000	81609749	1913	1913	1913	1913	0
102	20240119	172900	81609749	1913	1913	1913	1913	0
103	20240119	172800	81609749	1913	1913	1913	1913	0
104	20240119	172700	81609749	1913	1913	1913	1913	0
105	20240119	172600	81609749	1913	1913	1913	1913	0
106	20240119	172500	81609749	1913	1913	1913	1913	0
107	20240119	172400	81609749	1913	1913	1913	1913	0
108	20240119	172300	81609749	1913	1913	1913	1913	0
109	20240119	172200	81609749	1913	1913	1913	1913	0
110	20240119	172100	81609749	1913	1913	1913	1913	0
111	20240119	172000	81609749	1913	1913	1913	1913	0
112	20240119	171900	81609749	1913	1913	1913	1913	0
113	20240119	171800	81609749	1913	1913	1913	1913	0
114	20240119	171700	81609749	1913	1913	1913	1913	0
115	20240119	171600	81609749	1913	1913	1913	1913	0
116	20240119	171500	81609749	1913	1913	1913	1913	0
117	20240119	171400	81609749	1913	1913	1913	1913	0
118	20240119	171300	81609749	1913	1913	1913	1913	0
119	20240119	171200	81609749	1913	1913	1913	1913	0
120	20240119	171100	81609749	1913	1913	1913	1913	0
121	20240119	171000	81609749	1913	1913	1913	1913	0
122	20240119	170900	81609749	1913	1913	1913	1913	194
123	20240119	170800	81609749	1913	1913	1913	1913	0
124	20240119	170700	81609749	1913	1913	1913	1913	0
125	20240119	170600	81609749	1913	1913	1913	1913	0
126	20240119	170500	81609749	1913	1913	1913	1913	0
127	20240119	170400	81609749	1913	1913	1913	1913	0
128	20240119	170300	81609749	1913	1913	1913	1913	0
129	20240119	170200	81609749	1913	1913	1913	1913	0
130	20240119	170100	81609749	1913	1913	1913	1913	0
131	20240119	170000	81609749	1913	1913	1913	1913	0
132	20240119	165900	81609749	1913	1913	1913	1913	0
133	20240119	165800	81609749	1913	1913	1913	1913	0
134	20240119	165700	81609749	1913	1913	1913	1913	0
135	20240119	165600	81609749	1913	1913	1913	1913	0
136	20240119	165500	81609749	1913	1913	1913	1913	0
137	20240119	165400	81609749	1913	1913	1913	1913	0
138	20240119	165300	81609749	1913	1913	1913	1913	0
139	20240119	165200	81609749	1913	1913	1913	1913	0
140	20240119	165100	81609749	1913	1913	1913	1913	0
141	20240119	165000	81609749	1913	1913	1913	1913	0
142	20240119	164900	81609749	1913	1913	1913	1913	0
143	20240119	164800	81609749	1913	1913	1913	1913	0
144	20240119	164700	81609749	1913	1913	1913	1913	0
145	20240119	164600	81609749	1913	1913	1913	1913	0
146	20240119	164500	81609749	1913	1913	1913	1913	0
147	20240119	164400	81609749	1913	1913	1913	1913	0
148	20240119	164300	81609749	1913	1913	1913	1913	0
149	20240119	164200	81609749	1913	1913	1913	1913	0
150	20240119	164100	81609749	1913	1913	1913	1913	0
151	20240119	164000	81609749	1913	1913	1913	1913	0
152	20240119	163900	81609749	1913	1913	1913	1913	194
153	20240119	163800	81609749	1913	1913	1913	1913	0
154	20240119	163700	81609749	1913	1913	1913	1913	0
155	20240119	163600	81609749	1913	1913	1913	1913	0
156	20240119	163500	81609749	1913	1913	1913	1913	0
157	20240119	163400	81609749	1913	1913	1913	1913	0
158	20240119	163300	81609749	1913	1913	1913	1913	0
159	20240119	163200	81609749	1913	1913	1913	1913	0
160	20240119	163100	81609749	1913	1913	1913	1913	0
161	20240119	163000	81609749	1913	1913	1913	1913	0
162	20240119	162900	81609749	1913	1913	1913	1913	0
163	20240119	162800	81609749	1913	1913	1913	1913	0
164	20240119	162700	81609749	1913	1913	1913	1913	0
165	20240119	162600	81609749	1913	1913	1913	1913	0
166	20240119	162500	81609749	1913	1913	1913	1913	0
167	20240119	162400	81609749	1913	1913	1913	1913	0
168	20240119	162300	81609749	1913	1913	1913	1913	0
169	20240119	162200	81609749	1913	1913	1913	1913	0
170	20240119	162100	81609749	1913	1913	1913	1913	0
171	20240119	162000	81609749	1913	1913	1913	1913	0
172	20240119	161900	81609749	1913	1913	1913	1913	0
173	20240119	161800	81609749	1913	1913	1913	1913	0
174	20240119	161700	81609749	1913	1913	1913	1913	0
175	20240119	161600	81609749	1913	1913	1913	1913	0
176	20240119	161500	81609749	1913	1913	1913	1913	0
177	20240119	161400	81609749	1913	1913	1913	1913	0
178	20240119	161300	81609749	1913	1913	1913	1913	0
179	20240119	161200	81609749	1913	1913	1913	1913	0
180	20240119	161100	81609749	1913	1913	1913	1913	0
181	20240119	161000	81609749	1913	1913	1913	1913	0
182	20240119	160900	81609749	1913	1913	1913	1913	194
183	20240119	160800	81609749	1913	1913	1913	1913	0
184	20240119	160700	81609749	1913	1913	1913	1913	0
185	20240119	160600	81609749	1913	1913	1913	1913	0
186	20240119	160500	81609749	1913	1913	1913	1913	0
187	20240119	160400	81609749	1913	1913	1913	1913	0
188	20240119	160300	81609749	1913	1913	1913	1913	0
189	20240119	160200	81609749	1913	1913	1913	1913	0
190	20240119	160100	81609749	1913	1913	1913	1913	0
191	20240119	160000	81609749	1913	1913	1913	1913	0
192	20240119	155900	81609749	1913	1913	1913	1913	0
193	20240119	155800	81609749	1913	1913	1913	1913	0
194	20240119	155700	81609749	1913	1913	1913	1913	0
195	20240119	155600	81609749	1913	1913	1913	1913	0
196	20240119	155500	81609749	1913	1913	1913	1913	0
197	20240119	155400	81609749	1913	1913	1913	1913	0
198	20240119	155300	81609749	1913	1913	1913	1913	0
199	20240119	155200	81609749	1913	1913	1913	1913	0
200	20240119	155100	81609749	1913	1913	1913	1913	0
201	20240119	155000	81609749	1913	1913	1913	1913	0
202	20240119	154900	81609749	1913	1913	1913	1913	0
203	20240119	154800	81609749	1913	1913	1913	1913	0
204	20240119	154700	81609749	1913	1913	1913	1913	0
205	20240119	154600	81609749	1913	1913	1913	1913	0
206	20240119	154500	81609749	1913	1913	1913	1913	0
207	20240119	154400	81609749	1913	1913	1913	1913	0
208	20240119	154300	81609749	1913	1913	1913	1913	0
209	20240119	154200	81609749	1913	1913	1913	1913	0
210	20240119	154100	81609749	1913	1913	1913	1913	0
211	20240119	154000	81609749	1913	1913	1913	1913	0
212	20240119	153900	81609749	1913	1913	1913	1913	194
213	20240119	153800	81609749	1913	1913	1913	1913	0
214	20240119	153700	81609749	1913	1913	1913	1913	0
215	20240119	153600	81609749	1913	1913	1913	1913	0
216	20240119	153500	81609749	1913	1913	1913	1913	0
217	20240119	153400	81609749	1913	1913	1913	1913	0
218	20240119	153300	81609749	1913	1913	1913	1913	0
219	20240119	153200	81609749	1913	1913	1913	1913	0
220	20240119	153100	81609749	1913	1913	1913	1913	0
221	20240119	153000	81609749	1913	1913	1913	1913	194
222	20240119	152900	81238627	1909	1909	1909	1909	0
223	20240119	152800	81238627	1909	1909	1909	1909	0
224	20240119	152700	81238627	1909	1909	1909	1909	0
225	20240119	152600	81238627	1909	1909	1909	1909	0
226	20240119	152500	81238627	1909	1909	1909	1909	0
227	20240119	152400	81238627	1909	1909	1909	1909	0
228	20240119	152300	81238627	1909	1909	1909	1909	0
229	20240119	152200	81238627	1909	1909	1909	1909	0
230	20240119	152100	81238627	1909	1909	1909	1909	0
231	20240119	152000	81238627	1909	1909	1909	1909	0
232	20240119	151900	81238627	1909	1909	1909	1909	691
233	20240119	151800	79919508	1911	1911	1911	1911	0
234	20240119	151700	79919508	1911	1911	1911	1911	0
235	20240119	151600	79919508	1911	1911	1911	1911	1
236	20240119	151500	79917597	1908	1908	1908	1908	0
237	20240119	151400	79917597	1908	1908	1908	1908	0
238	20240119	151300	79917597	1908	1908	1908	1908	0
239	20240119	151200	79917597	1908	1908	1908	1908	0
240	20240119	151100	79917597	1908	1908	1908	1908	0
241	20240119	151000	79917597	1908	1908	1908	1908	117
242	20240119	150900	79694361	1908	1908	1908	1908	0
243	20240119	150800	79694361	1908	1909	1909	1908	200
244	20240119	150700	79312760	1908	1908	1908	1908	0
245	20240119	150600	79312760	1908	1908	1908	1908	0
246	20240119	150500	79312760	1908	1908	1908	1908	0
247	20240119	150400	79312760	1908	1908	1908	1908	0
248	20240119	150300	79312760	1908	1908	1908	1908	0
249	20240119	150200	79312760	1908	1908	1908	1908	0
250	20240119	150100	79312760	1908	1910	1910	1908	513
251	20240119	150000	78333414	1910	1910	1910	1910	0
252	20240119	145900	78333414	1910	1910	1910	1910	0
253	20240119	145800	78333414	1910	1910	1910	1910	0
254	20240119	145700	78333414	1910	1909	1910	1909	117
255	20240119	145600	78109962	1909	1909	1909	1909	0
256	20240119	145500	78109962	1909	1909	1909	1909	0
257	20240119	145400	78109962	1909	1909	1909	1909	0
258	20240119	145300	78109962	1909	1909	1909	1909	0
259	20240119	145200	78109962	1909	1909	1909	1909	0
260	20240119	145100	78109962	1909	1909	1909	1909	0
261	20240119	145000	78109962	1909	1909	1909	1909	0
262	20240119	144900	78109962	1909	1909	1909	1909	13
263	20240119	144800	78085145	1909	1909	1909	1909	3
264	20240119	144700	78079418	1909	1909	1909	1909	1
265	20240119	144600	78077509	1908	1908	1908	1908	0
266	20240119	144500	78077509	1908	1908	1908	1908	252
267	20240119	144400	77596693	1907	1907	1907	1907	24
268	20240119	144300	77550925	1909	1909	1909	1909	0
269	20240119	144200	77550925	1909	1909	1909	1909	4
270	20240119	144100	77543289	1907	1907	1907	1907	6
271	20240119	144000	77531847	1909	1909	1909	1909	0
272	20240119	143900	77531847	1909	1909	1909	1909	0
273	20240119	143800	77531847	1909	1909	1909	1909	0
274	20240119	143700	77531847	1909	1909	1909	1909	0
275	20240119	143600	77531847	1909	1909	1909	1909	0
276	20240119	143500	77531847	1909	1909	1909	1909	0
277	20240119	143400	77531847	1909	1909	1909	1909	0
278	20240119	143300	77531847	1909	1909	1909	1909	0
279	20240119	143200	77531847	1909	1908	1909	1906	359
280	20240119	143100	76847493	1909	1909	1909	1909	58
281	20240119	143000	76736771	1910	1912	1912	1910	572
282	20240119	142900	75643699	1915	1915	1915	1915	0
283	20240119	142800	75643699	1915	1915	1915	1915	0
284	20240119	142700	75643699	1915	1915	1915	1915	0
285	20240119	142600	75643699	1915	1915	1915	1915	0
286	20240119	142500	75643699	1915	1915	1915	1915	0
287	20240119	142400	75643699	1915	1915	1915	1915	0
288	20240119	142300	75643699	1915	1915	1915	1915	0
289	20240119	142200	75643699	1915	1910	1915	1910	14
290	20240119	142100	75616894	1915	1915	1915	1915	5
291	20240119	142000	75607319	1911	1911	1911	1911	0
292	20240119	141900	75607319	1911	1911	1911	1911	0
293	20240119	141800	75607319	1911	1911	1911	1911	0
294	20240119	141700	75607319	1911	1911	1911	1911	2
295	20240119	141600	75603497	1912	1912	1912	1912	0
296	20240119	141500	75603497	1912	1912	1912	1912	0
297	20240119	141400	75603497	1912	1912	1912	1912	2
298	20240119	141300	75599673	1912	1913	1913	1912	4
299	20240119	141200	75592023	1915	1915	1915	1915	0
300	20240119	141100	75592023	1915	1915	1915	1915	0
301	20240119	141000	75592023	1915	1915	1915	1915	0
302	20240119	140900	75592023	1915	1915	1915	1915	1
303	20240119	140800	75590108	1909	1909	1909	1909	0
304	20240119	140700	75590108	1909	1909	1909	1909	0
305	20240119	140600	75590108	1909	1909	1909	1909	0
306	20240119	140500	75590108	1909	1912	1912	1909	1299
307	20240119	140400	73108938	1912	1912	1912	1912	0
308	20240119	140300	73108938	1912	1912	1912	1912	40
309	20240119	140200	73032458	1913	1913	1913	1913	0
310	20240119	140100	73032458	1913	1913	1913	1913	0
311	20240119	140000	73032458	1913	1914	1914	1913	416
312	20240119	135900	72236337	1916	1916	1916	1916	0
313	20240119	135800	72236337	1916	1916	1916	1916	0
314	20240119	135700	72236337	1916	1916	1916	1916	62
315	20240119	135600	72117545	1922	1922	1922	1922	0
316	20240119	135500	72117545	1922	1922	1922	1922	0
317	20240119	135400	72117545	1922	1922	1922	1922	0
318	20240119	135300	72117545	1922	1922	1922	1922	10
319	20240119	135200	72098325	1922	1922	1922	1922	0
320	20240119	135100	72098325	1922	1922	1922	1922	0
321	20240119	135000	72098325	1922	1922	1922	1922	0
322	20240119	134900	72098325	1922	1922	1922	1922	0
323	20240119	134800	72098325	1922	1922	1922	1922	1
324	20240119	134700	72096403	1919	1922	1922	1919	2
325	20240119	134600	72092562	1919	1919	1919	1919	0
326	20240119	134500	72092562	1919	1919	1919	1919	0
327	20240119	134400	72092562	1919	1919	1919	1919	0
328	20240119	134300	72092562	1919	1919	1919	1919	0
329	20240119	134200	72092562	1919	1919	1919	1919	0
330	20240119	134100	72092562	1919	1919	1919	1919	0
331	20240119	134000	72092562	1919	1919	1919	1919	0
332	20240119	133900	72092562	1919	1920	1920	1919	674
333	20240119	133800	70799114	1923	1923	1923	1923	0
334	20240119	133700	70799114	1923	1923	1923	1923	0
335	20240119	133600	70799114	1923	1923	1923	1923	0
336	20240119	133500	70799114	1923	1923	1923	1923	0
337	20240119	133400	70799114	1923	1923	1923	1923	0
338	20240119	133300	70799114	1923	1923	1923	1923	30
339	20240119	133200	70741424	1920	1920	1920	1920	146
340	20240119	133100	70461104	1923	1923	1923	1923	0
341	20240119	133000	70461104	1923	1923	1923	1923	0
342	20240119	132900	70461104	1923	1923	1923	1923	0
343	20240119	132800	70461104	1923	1923	1923	1923	0
344	20240119	132700	70461104	1923	1923	1923	1923	0
345	20240119	132600	70461104	1923	1923	1923	1923	0
346	20240119	132500	70461104	1923	1923	1923	1923	0
347	20240119	132400	70461104	1923	1923	1923	1923	0
348	20240119	132300	70461104	1923	1923	1923	1923	25
349	20240119	132200	70413029	1920	1920	1920	1920	0
350	20240119	132100	70413029	1920	1920	1920	1920	0
351	20240119	132000	70413029	1920	1920	1920	1920	0
352	20240119	131900	70413029	1920	1920	1920	1920	11
353	20240119	131800	70391909	1921	1921	1921	1921	0
354	20240119	131700	70391909	1921	1921	1921	1921	0
355	20240119	131600	70391909	1921	1921	1921	1921	0
356	20240119	131500	70391909	1921	1921	1921	1921	0
357	20240119	131400	70391909	1921	1921	1921	1921	1
358	20240119	131300	70389988	1920	1920	1920	1920	1
359	20240119	131200	70388068	1920	1920	1920	1920	0
360	20240119	131100	70388068	1920	1920	1920	1920	0
361	20240119	131000	70388068	1920	1920	1920	1920	300
362	20240119	130900	69812068	1920	1920	1920	1920	0
363	20240119	130800	69812068	1920	1920	1920	1920	0
364	20240119	130700	69812068	1920	1920	1920	1920	0
365	20240119	130600	69812068	1920	1920	1920	1920	430
366	20240119	130500	68986468	1920	1920	1920	1920	0
367	20240119	130400	68986468	1920	1920	1920	1920	0
368	20240119	130300	68986468	1920	1920	1920	1920	70
369	20240119	130200	68852068	1920	1920	1920	1920	0
370	20240119	130100	68852068	1920	1920	1920	1920	2
371	20240119	130000	68848228	1919	1919	1919	1919	2
372	20240119	125900	68844390	1919	1919	1919	1919	0
373	20240119	125800	68844390	1919	1919	1919	1919	0
374	20240119	125700	68844390	1919	1919	1919	1919	16
375	20240119	125600	68813686	1919	1919	1919	1919	0
376	20240119	125500	68813686	1919	1919	1919	1919	0
377	20240119	125400	68813686	1919	1919	1919	1919	0
378	20240119	125300	68813686	1919	1919	1919	1919	0
379	20240119	125200	68813686	1919	1919	1919	1919	0
380	20240119	125100	68813686	1919	1919	1919	1919	0
381	20240119	125000	68813686	1919	1919	1919	1919	0
382	20240119	124900	68813686	1919	1919	1919	1919	0
383	20240119	124800	68813686	1919	1919	1919	1919	0
384	20240119	124700	68813686	1919	1919	1919	1919	0
385	20240119	124600	68813686	1919	1919	1919	1919	0
386	20240119	124500	68813686	1919	1919	1919	1919	0
387	20240119	124400	68813686	1919	1919	1919	1919	11
388	20240119	124300	68792577	1919	1919	1919	1919	0
389	20240119	124200	68792577	1919	1919	1919	1919	0
390	20240119	124100	68792577	1919	1919	1919	1919	0
391	20240119	124000	68792577	1919	1919	1919	1919	0
392	20240119	123900	68792577	1919	1919	1919	1919	0
393	20240119	123800	68792577	1919	1919	1919	1919	0
394	20240119	123700	68792577	1919	1919	1919	1919	0
395	20240119	123600	68792577	1919	1919	1919	1919	0
396	20240119	123500	68792577	1919	1919	1919	1919	0
397	20240119	123400	68792577	1919	1919	1919	1919	0
398	20240119	123300	68792577	1919	1919	1919	1919	0
399	20240119	123200	68792577	1919	1919	1919	1919	91
400	20240119	123100	68617948	1919	1919	1919	1913	302
401	20240119	123000	68038416	1919	1919	1919	1919	0
402	20240119	122900	68038416	1919	1919	1919	1919	0
403	20240119	122800	68038416	1919	1919	1919	1919	0
404	20240119	122700	68038416	1919	1919	1919	1919	0
405	20240119	122600	68038416	1919	1919	1919	1919	0
406	20240119	122500	68038416	1919	1919	1919	1919	0
407	20240119	122400	68038416	1919	1919	1919	1919	0
408	20240119	122300	68038416	1919	1919	1919	1919	0
409	20240119	122200	68038416	1919	1919	1919	1919	0
410	20240119	122100	68038416	1919	1919	1919	1919	0
411	20240119	122000	68038416	1919	1919	1919	1919	0
412	20240119	121900	68038416	1919	1919	1919	1919	0
413	20240119	121800	68038416	1919	1919	1919	1919	0
414	20240119	121700	68038416	1919	1919	1919	1919	2
415	20240119	121600	68034578	1919	1919	1919	1919	0
416	20240119	121500	68034578	1919	1919	1919	1919	0
417	20240119	121400	68034578	1919	1919	1919	1919	0
418	20240119	121300	68034578	1919	1919	1919	1919	0
419	20240119	121200	68034578	1919	1919	1919	1919	0
420	20240119	121100	68034578	1919	1919	1919	1919	0
421	20240119	121000	68034578	1919	1919	1919	1919	10
422	20240119	120900	68015388	1919	1919	1919	1919	0
423	20240119	120800	68015388	1919	1919	1919	1919	0
424	20240119	120700	68015388	1919	1919	1919	1919	0
425	20240119	120600	68015388	1919	1919	1919	1919	1
426	20240119	120500	68013469	1911	1911	1911	1911	0
427	20240119	120400	68013469	1911	1911	1911	1911	0
428	20240119	120300	68013469	1911	1911	1911	1911	0
429	20240119	120200	68013469	1911	1911	1911	1911	0
430	20240119	120100	68013469	1911	1911	1911	1911	0
431	20240119	120000	68013469	1911	1911	1911	1911	0
432	20240119	115900	68013469	1911	1911	1911	1911	0
433	20240119	115800	68013469	1911	1911	1911	1911	0
434	20240119	115700	68013469	1911	1911	1911	1911	0
435	20240119	115600	68013469	1911	1911	1911	1911	0
436	20240119	115500	68013469	1911	1911	1911	1911	0
437	20240119	115400	68013469	1911	1911	1911	1911	0
438	20240119	115300	68013469	1911	1911	1911	1911	0
439	20240119	115200	68013469	1911	1912	1912	1911	1308
440	20240119	115100	65513761	1919	1919	1919	1919	0
441	20240119	115000	65513761	1919	1912	1919	1912	1110
442	20240119	114900	63391434	1912	1912	1912	1912	0
443	20240119	114800	63391434	1912	1912	1912	1912	0
444	20240119	114700	63391434	1912	1912	1912	1912	0
445	20240119	114600	63391434	1912	1912	1912	1912	112
446	20240119	114500	63177290	1920	1920	1920	1920	0
447	20240119	114400	63177290	1920	1920	1920	1920	0
448	20240119	114300	63177290	1920	1920	1920	1920	0
449	20240119	114200	63177290	1920	1920	1920	1920	3
450	20240119	114100	63171530	1919	1919	1919	1919	1
451	20240119	114000	63169611	1911	1918	1918	1911	910
452	20240119	113900	61428152	1935	1935	1935	1935	0
453	20240119	113800	61428152	1935	1917	1935	1917	2
454	20240119	113700	61424300	1935	1935	1935	1935	3
455	20240119	113600	61418495	1935	1935	1935	1935	0
456	20240119	113500	61418495	1935	1935	1935	1935	0
457	20240119	113400	61418495	1935	1935	1935	1935	1
458	20240119	113300	61416560	1935	1935	1935	1935	0
459	20240119	113200	61416560	1935	1935	1935	1935	0
460	20240119	113100	61416560	1935	1935	1935	1935	0
461	20240119	113000	61416560	1935	1935	1935	1935	0
462	20240119	112900	61416560	1935	1922	1935	1922	54
463	20240119	112800	61312548	1922	1922	1922	1922	0
464	20240119	112700	61312548	1922	1922	1922	1922	0
465	20240119	112600	61312548	1922	1922	1922	1911	7
466	20240119	112500	61299116	1922	1922	1922	1922	1
467	20240119	112400	61297194	1922	1922	1922	1922	2
468	20240119	112300	61293350	1922	1922	1922	1922	1
469	20240119	112200	61291428	1915	1915	1915	1910	1230
470	20240119	112100	58940309	1915	1922	1922	1915	2600
471	20240119	112000	53956657	1923	1923	1923	1923	0
472	20240119	111900	53956657	1923	1926	1926	1923	583
473	20240119	111800	52835476	1928	1928	1928	1928	0
474	20240119	111700	52835476	1928	1928	1928	1928	0
475	20240119	111600	52835476	1928	1928	1928	1928	0
476	20240119	111500	52835476	1928	1928	1928	1928	0
477	20240119	111400	52835476	1928	1928	1928	1928	0
478	20240119	111300	52835476	1928	1927	1928	1927	1568
479	20240119	111200	49812395	1928	1928	1928	1928	0
480	20240119	111100	49812395	1928	1928	1928	1928	0
481	20240119	111000	49812395	1928	1928	1928	1928	0
482	20240119	110900	49812395	1928	1928	1928	1928	0
483	20240119	110800	49812395	1928	1928	1928	1928	0
484	20240119	110700	49812395	1928	1928	1928	1928	0
485	20240119	110600	49812395	1928	1928	1928	1928	0
486	20240119	110500	49812395	1928	1928	1928	1928	0
487	20240119	110400	49812395	1928	1928	1928	1928	0
488	20240119	110300	49812395	1928	1928	1928	1928	0
489	20240119	110200	49812395	1928	1928	1928	1928	0
490	20240119	110100	49812395	1928	1928	1928	1928	0
491	20240119	110000	49812395	1928	1928	1928	1928	35
492	20240119	105900	49744915	1928	1928	1928	1928	0
493	20240119	105800	49744915	1928	1928	1928	1928	0
494	20240119	105700	49744915	1928	1928	1928	1928	0
495	20240119	105600	49744915	1928	1928	1928	1928	0
496	20240119	105500	49744915	1928	1928	1928	1928	0
497	20240119	105400	49744915	1928	1928	1928	1928	0
498	20240119	105300	49744915	1928	1928	1928	1928	0
499	20240119	105200	49744915	1928	1928	1928	1928	0
500	20240119	105100	49744915	1928	1928	1928	1928	0
501	20240119	105000	49744915	1928	1928	1928	1928	1
502	20240119	104900	49742987	1928	1928	1928	1928	0
503	20240119	104800	49742987	1928	1928	1928	1928	10
504	20240119	104700	49723707	1936	1936	1936	1936	1
505	20240119	104600	49721771	1929	1931	1931	1929	33
506	20240119	104500	49658078	1936	1936	1936	1936	1
507	20240119	104400	49656142	1935	1935	1935	1935	0
508	20240119	104300	49656142	1935	1935	1935	1935	700
509	20240119	104200	48301642	1935	1935	1935	1935	0
510	20240119	104100	48301642	1935	1935	1935	1935	0
511	20240119	104000	48301642	1935	1935	1935	1935	0
512	20240119	103900	48301642	1935	1935	1935	1935	1
513	20240119	103800	48299707	1934	1934	1934	1934	400
514	20240119	103700	47526107	1933	1932	1933	1932	3250
515	20240119	103600	41246347	1931	1931	1931	1931	538
516	20240119	103500	40207469	1931	1931	1931	1931	0
517	20240119	103400	40207469	1931	1931	1931	1931	0
518	20240119	103300	40207469	1931	1931	1931	1931	0
519	20240119	103200	40207469	1931	1931	1931	1931	0
520	20240119	103100	40207469	1931	1931	1931	1931	0
521	20240119	103000	40207469	1931	1931	1931	1931	0
522	20240119	102900	40207469	1931	1931	1931	1931	0
523	20240119	102800	40207469	1931	1931	1931	1931	0
524	20240119	102700	40207469	1931	1931	1931	1931	0
525	20240119	102600	40207469	1931	1931	1931	1931	0
526	20240119	102500	40207469	1931	1931	1931	1931	27
527	20240119	102400	40155332	1931	1931	1931	1931	26
528	20240119	102300	40105126	1931	1931	1931	1931	4
529	20240119	102200	40097402	1931	1931	1931	1931	50
530	20240119	102100	40000852	1931	1931	1931	1931	1
531	20240119	102000	39998921	1931	1931	1931	1931	0
532	20240119	101900	39998921	1931	1931	1931	1931	1
533	20240119	101800	39996990	1931	1931	1931	1931	0
534	20240119	101700	39996990	1931	1931	1931	1931	0
535	20240119	101600	39996990	1931	1931	1931	1931	10
536	20240119	101500	39977680	1932	1932	1932	1932	0
537	20240119	101400	39977680	1932	1932	1932	1932	10
538	20240119	101300	39958360	1932	1932	1932	1932	0
539	20240119	101200	39958360	1932	1921	1932	1921	300
540	20240119	101100	39379980	1930	1930	1930	1930	0
541	20240119	101000	39379980	1930	1930	1930	1930	0
542	20240119	100900	39379980	1930	1930	1930	1930	3
543	20240119	100800	39374190	1920	1920	1920	1920	0
544	20240119	100700	39374190	1920	1920	1920	1920	10
545	20240119	100600	39354990	1932	1932	1932	1932	0
546	20240119	100500	39354990	1932	1932	1932	1932	0
547	20240119	100400	39354990	1932	1932	1932	1932	6
548	20240119	100300	39343398	1932	1932	1932	1932	0
549	20240119	100200	39343398	1932	1932	1932	1932	0
550	20240119	100100	39343398	1932	1932	1932	1932	1
551	20240119	100000	39341466	1932	1932	1932	1932	1
552	20240119	095900	39339534	1927	1927	1927	1927	0
553	20240119	095800	39339534	1927	1929	1929	1927	35
554	20240119	095700	39272054	1933	1933	1933	1933	0
555	20240119	095600	39272054	1933	1933	1933	1933	1
556	20240119	095500	39270121	1926	1926	1926	1926	0
557	20240119	095400	39270121	1926	1928	1928	1926	1015
558	20240119	095300	37313216	1928	1930	1930	1928	10
559	20240119	095200	37293926	1931	1930	1931	1930	20
560	20240119	095100	37255307	1931	1931	1931	1931	0
561	20240119	095000	37255307	1931	1931	1931	1931	0
562	20240119	094900	37255307	1931	1931	1931	1931	0
563	20240119	094800	37255307	1931	1931	1931	1931	0
564	20240119	094700	37255307	1931	1931	1931	1931	0
565	20240119	094600	37255307	1931	1931	1931	1931	9
566	20240119	094500	37237928	1931	1931	1931	1931	100
567	20240119	094400	37044828	1933	1933	1933	1933	0
568	20240119	094300	37044828	1933	1933	1933	1933	0
569	20240119	094200	37044828	1933	1933	1933	1933	0
570	20240119	094100	37044828	1933	1933	1933	1933	0
571	20240119	094000	37044828	1933	1933	1933	1933	0
572	20240119	093900	37044828	1933	1933	1933	1933	0
573	20240119	093800	37044828	1933	1933	1933	1933	0
574	20240119	093700	37044828	1933	1933	1933	1933	0
575	20240119	093600	37044828	1933	1933	1933	1933	0
576	20240119	093500	37044828	1933	1933	1933	1933	0
577	20240119	093400	37044828	1933	1933	1933	1933	76
578	20240119	093300	36897920	1933	1933	1933	1933	0
579	20240119	093200	36897920	1933	1933	1933	1933	2
580	20240119	093100	36894054	1933	1933	1933	1933	7
581	20240119	093000	36880523	1933	1933	1933	1933	1
582	20240119	092900	36878590	1933	1933	1933	1933	0
583	20240119	092800	36878590	1933	1933	1933	1933	0
584	20240119	092700	36878590	1933	1933	1933	1933	0
585	20240119	092600	36878590	1933	1933	1933	1933	1
586	20240119	092500	36876657	1918	1918	1918	1918	0
587	20240119	092400	36876657	1918	1918	1918	1918	250
588	20240119	092300	36397157	1928	1928	1928	1928	0
589	20240119	092200	36397157	1928	1928	1928	1928	23
590	20240119	092100	36352813	1934	1934	1934	1934	0
591	20240119	092000	36352813	1934	1934	1934	1934	0
592	20240119	091900	36352813	1934	1934	1934	1934	0
593	20240119	091800	36352813	1934	1934	1934	1934	0
594	20240119	091700	36352813	1934	1934	1934	1934	0
595	20240119	091600	36352813	1934	1934	1934	1934	0
596	20240119	091500	36352813	1934	1934	1934	1934	54
597	20240119	091400	36248377	1934	1934	1934	1934	1
598	20240119	091300	36246443	1928	1928	1928	1928	1
599	20240119	091200	36244515	1934	1934	1934	1934	1
600	20240119	091100	36242581	1928	1928	1928	1928	1
601	20240119	091000	36240653	1928	1928	1928	1928	0
602	20240119	090900	36240653	1928	1924	1928	1924	961
603	20240119	090800	34388727	1924	1924	1924	1924	0
604	20240119	090700	34388727	1924	1924	1924	1924	1
605	20240119	090600	34386803	1924	1924	1924	1924	0
606	20240119	090500	34386803	1924	1924	1924	1924	10
607	20240119	090400	34367563	1920	1920	1920	1920	0
608	20240119	090300	34367563	1920	1920	1920	1920	61
609	20240119	090200	34250443	1920	1905	1920	1905	3904
610	20240119	090100	26778104	1888	1905	1905	1888	710
611	20240119	090000	25433282	1909	1886	1909	1886	13460