KissMeData/031510/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	191400	41919699	1939	1939	1939	1939	851
3	20240109	191300	41919699	1939	1939	1939	1939	0
4	20240109	191200	41919699	1939	1939	1939	1939	0
5	20240109	191100	41919699	1939	1939	1939	1939	0
6	20240109	191000	41919699	1939	1939	1939	1939	0
7	20240109	190900	41919699	1939	1939	1939	1939	0
8	20240109	190800	41919699	1939	1939	1939	1939	0
9	20240109	190700	41919699	1939	1939	1939	1939	0
10	20240109	190600	41919699	1939	1939	1939	1939	0
11	20240109	190500	41919699	1939	1939	1939	1939	0
12	20240109	190400	41919699	1939	1939	1939	1939	0
13	20240109	190300	41919699	1939	1939	1939	1939	0
14	20240109	190200	41919699	1939	1939	1939	1939	0
15	20240109	190100	41919699	1939	1939	1939	1939	0
16	20240109	190000	41919699	1939	1939	1939	1939	0
17	20240109	185900	41919699	1939	1939	1939	1939	0
18	20240109	185800	41919699	1939	1939	1939	1939	0
19	20240109	185700	41919699	1939	1939	1939	1939	0
20	20240109	185600	41919699	1939	1939	1939	1939	0
21	20240109	185500	41919699	1939	1939	1939	1939	0
22	20240109	185400	41919699	1939	1939	1939	1939	0
23	20240109	185300	41919699	1939	1939	1939	1939	0
24	20240109	185200	41919699	1939	1939	1939	1939	0
25	20240109	185100	41919699	1939	1939	1939	1939	0
26	20240109	185000	41919699	1939	1939	1939	1939	0
27	20240109	184900	41919699	1939	1939	1939	1939	0
28	20240109	184800	41919699	1939	1939	1939	1939	0
29	20240109	184700	41919699	1939	1939	1939	1939	0
30	20240109	184600	41919699	1939	1939	1939	1939	0
31	20240109	184500	41919699	1939	1939	1939	1939	0
32	20240109	184400	41919699	1939	1939	1939	1939	851
33	20240109	184300	41919699	1939	1939	1939	1939	0
34	20240109	184200	41919699	1939	1939	1939	1939	0
35	20240109	184100	41919699	1939	1939	1939	1939	0
36	20240109	184000	41919699	1939	1939	1939	1939	0
37	20240109	183900	41919699	1939	1939	1939	1939	0
38	20240109	183800	41919699	1939	1939	1939	1939	0
39	20240109	183700	41919699	1939	1939	1939	1939	0
40	20240109	183600	41919699	1939	1939	1939	1939	0
41	20240109	183500	41919699	1939	1939	1939	1939	0
42	20240109	183400	41919699	1939	1939	1939	1939	0
43	20240109	183300	41919699	1939	1939	1939	1939	0
44	20240109	183200	41919699	1939	1939	1939	1939	0
45	20240109	183100	41919699	1939	1939	1939	1939	0
46	20240109	183000	41919699	1939	1939	1939	1939	0
47	20240109	182900	41919699	1939	1939	1939	1939	0
48	20240109	182800	41919699	1939	1939	1939	1939	0
49	20240109	182700	41919699	1939	1939	1939	1939	0
50	20240109	182600	41919699	1939	1939	1939	1939	0
51	20240109	182500	41919699	1939	1939	1939	1939	0
52	20240109	182400	41919699	1939	1939	1939	1939	0
53	20240109	182300	41919699	1939	1939	1939	1939	0
54	20240109	182200	41919699	1939	1939	1939	1939	0
55	20240109	182100	41919699	1939	1939	1939	1939	0
56	20240109	182000	41919699	1939	1939	1939	1939	0
57	20240109	181900	41919699	1939	1939	1939	1939	0
58	20240109	181800	41919699	1939	1939	1939	1939	0
59	20240109	181700	41919699	1939	1939	1939	1939	0
60	20240109	181600	41919699	1939	1939	1939	1939	0
61	20240109	181500	41919699	1939	1939	1939	1939	0
62	20240109	181400	41919699	1939	1939	1939	1939	851
63	20240109	181300	41919699	1939	1939	1939	1939	0
64	20240109	181200	41919699	1939	1939	1939	1939	0
65	20240109	181100	41919699	1939	1939	1939	1939	0
66	20240109	181000	41919699	1939	1939	1939	1939	0
67	20240109	180900	41919699	1939	1939	1939	1939	0
68	20240109	180800	41919699	1939	1939	1939	1939	0
69	20240109	180700	41919699	1939	1939	1939	1939	0
70	20240109	180600	41919699	1939	1939	1939	1939	0
71	20240109	180500	41919699	1939	1939	1939	1939	0
72	20240109	180400	41919699	1939	1939	1939	1939	0
73	20240109	180300	41919699	1939	1939	1939	1939	0
74	20240109	180200	41919699	1939	1939	1939	1939	0
75	20240109	180100	41919699	1939	1939	1939	1939	0
76	20240109	180000	41919699	1939	1939	1939	1939	0
77	20240109	175900	41919699	1939	1939	1939	1939	0
78	20240109	175800	41919699	1939	1939	1939	1939	0
79	20240109	175700	41919699	1939	1939	1939	1939	0
80	20240109	175600	41919699	1939	1939	1939	1939	0
81	20240109	175500	41919699	1939	1939	1939	1939	0
82	20240109	175400	41919699	1939	1939	1939	1939	0
83	20240109	175300	41919699	1939	1939	1939	1939	0
84	20240109	175200	41919699	1939	1939	1939	1939	0
85	20240109	175100	41919699	1939	1939	1939	1939	0
86	20240109	175000	41919699	1939	1939	1939	1939	0
87	20240109	174900	41919699	1939	1939	1939	1939	0
88	20240109	174800	41919699	1939	1939	1939	1939	0
89	20240109	174700	41919699	1939	1939	1939	1939	0
90	20240109	174600	41919699	1939	1939	1939	1939	0
91	20240109	174500	41919699	1939	1939	1939	1939	0
92	20240109	174400	41919699	1939	1939	1939	1939	851
93	20240109	174300	41919699	1939	1939	1939	1939	0
94	20240109	174200	41919699	1939	1939	1939	1939	0
95	20240109	174100	41919699	1939	1939	1939	1939	0
96	20240109	174000	41919699	1939	1939	1939	1939	0
97	20240109	173900	41919699	1939	1939	1939	1939	0
98	20240109	173800	41919699	1939	1939	1939	1939	0
99	20240109	173700	41919699	1939	1939	1939	1939	0
100	20240109	173600	41919699	1939	1939	1939	1939	0
101	20240109	173500	41919699	1939	1939	1939	1939	0
102	20240109	173400	41919699	1939	1939	1939	1939	0
103	20240109	173300	41919699	1939	1939	1939	1939	0
104	20240109	173200	41919699	1939	1939	1939	1939	0
105	20240109	173100	41919699	1939	1939	1939	1939	0
106	20240109	173000	41919699	1939	1939	1939	1939	0
107	20240109	172900	41919699	1939	1939	1939	1939	0
108	20240109	172800	41919699	1939	1939	1939	1939	0
109	20240109	172700	41919699	1939	1939	1939	1939	0
110	20240109	172600	41919699	1939	1939	1939	1939	0
111	20240109	172500	41919699	1939	1939	1939	1939	0
112	20240109	172400	41919699	1939	1939	1939	1939	0
113	20240109	172300	41919699	1939	1939	1939	1939	0
114	20240109	172200	41919699	1939	1939	1939	1939	0
115	20240109	172100	41919699	1939	1939	1939	1939	0
116	20240109	172000	41919699	1939	1939	1939	1939	0
117	20240109	171900	41919699	1939	1939	1939	1939	0
118	20240109	171800	41919699	1939	1939	1939	1939	0
119	20240109	171700	41919699	1939	1939	1939	1939	0
120	20240109	171600	41919699	1939	1939	1939	1939	0
121	20240109	171500	41919699	1939	1939	1939	1939	0
122	20240109	171400	41919699	1939	1939	1939	1939	851
123	20240109	171300	41919699	1939	1939	1939	1939	0
124	20240109	171200	41919699	1939	1939	1939	1939	0
125	20240109	171100	41919699	1939	1939	1939	1939	0
126	20240109	171000	41919699	1939	1939	1939	1939	0
127	20240109	170900	41919699	1939	1939	1939	1939	0
128	20240109	170800	41919699	1939	1939	1939	1939	0
129	20240109	170700	41919699	1939	1939	1939	1939	0
130	20240109	170600	41919699	1939	1939	1939	1939	0
131	20240109	170500	41919699	1939	1939	1939	1939	0
132	20240109	170400	41919699	1939	1939	1939	1939	0
133	20240109	170300	41919699	1939	1939	1939	1939	0
134	20240109	170200	41919699	1939	1939	1939	1939	0
135	20240109	170100	41919699	1939	1939	1939	1939	0
136	20240109	170000	41919699	1939	1939	1939	1939	0
137	20240109	165900	41919699	1939	1939	1939	1939	0
138	20240109	165800	41919699	1939	1939	1939	1939	0
139	20240109	165700	41919699	1939	1939	1939	1939	0
140	20240109	165600	41919699	1939	1939	1939	1939	0
141	20240109	165500	41919699	1939	1939	1939	1939	0
142	20240109	165400	41919699	1939	1939	1939	1939	0
143	20240109	165300	41919699	1939	1939	1939	1939	0
144	20240109	165200	41919699	1939	1939	1939	1939	0
145	20240109	165100	41919699	1939	1939	1939	1939	0
146	20240109	165000	41919699	1939	1939	1939	1939	0
147	20240109	164900	41919699	1939	1939	1939	1939	0
148	20240109	164800	41919699	1939	1939	1939	1939	0
149	20240109	164700	41919699	1939	1939	1939	1939	0
150	20240109	164600	41919699	1939	1939	1939	1939	0
151	20240109	164500	41919699	1939	1939	1939	1939	0
152	20240109	164400	41919699	1939	1939	1939	1939	851
153	20240109	164300	41919699	1939	1939	1939	1939	0
154	20240109	164200	41919699	1939	1939	1939	1939	0
155	20240109	164100	41919699	1939	1939	1939	1939	0
156	20240109	164000	41919699	1939	1939	1939	1939	0
157	20240109	163900	41919699	1939	1939	1939	1939	0
158	20240109	163800	41919699	1939	1939	1939	1939	0
159	20240109	163700	41919699	1939	1939	1939	1939	0
160	20240109	163600	41919699	1939	1939	1939	1939	0
161	20240109	163500	41919699	1939	1939	1939	1939	0
162	20240109	163400	41919699	1939	1939	1939	1939	0
163	20240109	163300	41919699	1939	1939	1939	1939	0
164	20240109	163200	41919699	1939	1939	1939	1939	0
165	20240109	163100	41919699	1939	1939	1939	1939	0
166	20240109	163000	41919699	1939	1939	1939	1939	0
167	20240109	162900	41919699	1939	1939	1939	1939	0
168	20240109	162800	41919699	1939	1939	1939	1939	0
169	20240109	162700	41919699	1939	1939	1939	1939	0
170	20240109	162600	41919699	1939	1939	1939	1939	0
171	20240109	162500	41919699	1939	1939	1939	1939	0
172	20240109	162400	41919699	1939	1939	1939	1939	0
173	20240109	162300	41919699	1939	1939	1939	1939	0
174	20240109	162200	41919699	1939	1939	1939	1939	0
175	20240109	162100	41919699	1939	1939	1939	1939	0
176	20240109	162000	41919699	1939	1939	1939	1939	0
177	20240109	161900	41919699	1939	1939	1939	1939	0
178	20240109	161800	41919699	1939	1939	1939	1939	0
179	20240109	161700	41919699	1939	1939	1939	1939	0
180	20240109	161600	41919699	1939	1939	1939	1939	0
181	20240109	161500	41919699	1939	1939	1939	1939	0
182	20240109	161400	41919699	1939	1939	1939	1939	851
183	20240109	161300	41919699	1939	1939	1939	1939	0
184	20240109	161200	41919699	1939	1939	1939	1939	0
185	20240109	161100	41919699	1939	1939	1939	1939	0
186	20240109	161000	41919699	1939	1939	1939	1939	0
187	20240109	160900	41919699	1939	1939	1939	1939	0
188	20240109	160800	41919699	1939	1939	1939	1939	0
189	20240109	160700	41919699	1939	1939	1939	1939	0
190	20240109	160600	41919699	1939	1939	1939	1939	0
191	20240109	160500	41919699	1939	1939	1939	1939	0
192	20240109	160400	41919699	1939	1939	1939	1939	0
193	20240109	160300	41919699	1939	1939	1939	1939	0
194	20240109	160200	41919699	1939	1939	1939	1939	0
195	20240109	160100	41919699	1939	1939	1939	1939	0
196	20240109	160000	41919699	1939	1939	1939	1939	0
197	20240109	155900	41919699	1939	1939	1939	1939	0
198	20240109	155800	41919699	1939	1939	1939	1939	0
199	20240109	155700	41919699	1939	1939	1939	1939	0
200	20240109	155600	41919699	1939	1939	1939	1939	0
201	20240109	155500	41919699	1939	1939	1939	1939	0
202	20240109	155400	41919699	1939	1939	1939	1939	0
203	20240109	155300	41919699	1939	1939	1939	1939	0
204	20240109	155200	41919699	1939	1939	1939	1939	0
205	20240109	155100	41919699	1939	1939	1939	1939	0
206	20240109	155000	41919699	1939	1939	1939	1939	0
207	20240109	154900	41919699	1939	1939	1939	1939	0
208	20240109	154800	41919699	1939	1939	1939	1939	0
209	20240109	154700	41919699	1939	1939	1939	1939	0
210	20240109	154600	41919699	1939	1939	1939	1939	0
211	20240109	154500	41919699	1939	1939	1939	1939	0
212	20240109	154400	41919699	1939	1939	1939	1939	851
213	20240109	154300	41919699	1939	1939	1939	1939	0
214	20240109	154200	41919699	1939	1939	1939	1939	0
215	20240109	154100	41919699	1939	1939	1939	1939	0
216	20240109	154000	41919699	1939	1939	1939	1939	0
217	20240109	153900	41919699	1939	1939	1939	1939	0
218	20240109	153800	41919699	1939	1939	1939	1939	0
219	20240109	153700	41919699	1939	1939	1939	1939	0
220	20240109	153600	41919699	1939	1939	1939	1939	0
221	20240109	153500	41919699	1939	1939	1939	1939	0
222	20240109	153400	41919699	1939	1939	1939	1939	0
223	20240109	153300	41919699	1939	1939	1939	1939	0
224	20240109	153200	41919699	1939	1939	1939	1939	0
225	20240109	153100	41919699	1939	1939	1939	1939	0
226	20240109	153000	41919699	1939	1939	1939	1939	851
227	20240109	152900	40269610	1937	1937	1937	1937	0
228	20240109	152800	40269610	1937	1937	1937	1937	0
229	20240109	152700	40269610	1937	1937	1937	1937	0
230	20240109	152600	40269610	1937	1937	1937	1937	0
231	20240109	152500	40269610	1937	1937	1937	1937	0
232	20240109	152400	40269610	1937	1937	1937	1937	0
233	20240109	152300	40269610	1937	1937	1937	1937	0
234	20240109	152200	40269610	1937	1937	1937	1937	0
235	20240109	152100	40269610	1937	1937	1937	1937	0
236	20240109	152000	40269610	1937	1937	1937	1937	0
237	20240109	151900	40269610	1937	1937	1938	1937	27
238	20240109	151800	40217286	1938	1938	1938	1938	0
239	20240109	151700	40217286	1938	1938	1938	1938	0
240	20240109	151600	40217286	1938	1938	1938	1938	5
241	20240109	151500	40207596	1937	1937	1937	1937	0
242	20240109	151400	40207596	1937	1937	1937	1937	0
243	20240109	151300	40207596	1937	1937	1937	1937	0
244	20240109	151200	40207596	1937	1937	1937	1937	0
245	20240109	151100	40207596	1937	1937	1937	1937	0
246	20240109	151000	40207596	1937	1937	1937	1937	0
247	20240109	150900	40207596	1937	1937	1937	1937	0
248	20240109	150800	40207596	1937	1937	1937	1937	0
249	20240109	150700	40207596	1937	1937	1937	1937	0
250	20240109	150600	40207596	1937	1937	1937	1937	0
251	20240109	150500	40207596	1937	1937	1937	1937	1
252	20240109	150400	40205659	1937	1937	1937	1937	0
253	20240109	150300	40205659	1937	1937	1937	1937	0
254	20240109	150200	40205659	1937	1937	1937	1937	0
255	20240109	150100	40205659	1937	1937	1937	1937	0
256	20240109	150000	40205659	1937	1937	1937	1937	0
257	20240109	145900	40205659	1937	1937	1937	1937	0
258	20240109	145800	40205659	1937	1937	1937	1937	0
259	20240109	145700	40205659	1937	1937	1937	1937	0
260	20240109	145600	40205659	1937	1937	1937	1937	10
261	20240109	145500	40186289	1938	1938	1938	1938	0
262	20240109	145400	40186289	1938	1938	1938	1938	0
263	20240109	145300	40186289	1938	1938	1938	1938	0
264	20240109	145200	40186289	1938	1938	1938	1938	0
265	20240109	145100	40186289	1938	1938	1938	1938	0
266	20240109	145000	40186289	1938	1938	1938	1938	0
267	20240109	144900	40186289	1938	1938	1938	1938	767
268	20240109	144800	38699843	1938	1938	1938	1938	2
269	20240109	144700	38695967	1937	1937	1937	1937	157
270	20240109	144600	38391858	1938	1938	1938	1938	0
271	20240109	144500	38391858	1938	1938	1938	1938	0
272	20240109	144400	38391858	1938	1938	1938	1938	0
273	20240109	144300	38391858	1938	1938	1938	1938	6
274	20240109	144200	38380230	1938	1938	1938	1938	0
275	20240109	144100	38380230	1938	1938	1938	1938	0
276	20240109	144000	38380230	1938	1938	1938	1938	0
277	20240109	143900	38380230	1938	1938	1938	1938	0
278	20240109	143800	38380230	1938	1936	1938	1936	126
279	20240109	143700	38136252	1936	1936	1936	1936	3
280	20240109	143600	38130444	1938	1938	1938	1938	0
281	20240109	143500	38130444	1938	1938	1938	1938	0
282	20240109	143400	38130444	1938	1938	1938	1938	0
283	20240109	143300	38130444	1938	1938	1938	1938	0
284	20240109	143200	38130444	1938	1938	1938	1938	0
285	20240109	143100	38130444	1938	1938	1938	1938	0
286	20240109	143000	38130444	1938	1938	1938	1938	257
287	20240109	142900	37632378	1938	1938	1938	1938	0
288	20240109	142800	37632378	1938	1938	1938	1938	0
289	20240109	142700	37632378	1938	1938	1938	1938	0
290	20240109	142600	37632378	1938	1938	1938	1938	0
291	20240109	142500	37632378	1938	1938	1938	1938	0
292	20240109	142400	37632378	1938	1938	1938	1938	2
293	20240109	142300	37628502	1938	1938	1938	1938	0
294	20240109	142200	37628502	1938	1938	1938	1938	0
295	20240109	142100	37628502	1938	1938	1938	1938	0
296	20240109	142000	37628502	1938	1938	1938	1938	0
297	20240109	141900	37628502	1938	1938	1938	1938	0
298	20240109	141800	37628502	1938	1938	1938	1938	0
299	20240109	141700	37628502	1938	1938	1938	1938	0
300	20240109	141600	37628502	1938	1938	1938	1938	515
301	20240109	141500	36630432	1935	1935	1935	1935	0
302	20240109	141400	36630432	1935	1935	1935	1935	0
303	20240109	141300	36630432	1935	1935	1935	1935	0
304	20240109	141200	36630432	1935	1935	1935	1935	0
305	20240109	141100	36630432	1935	1935	1935	1935	0
306	20240109	141000	36630432	1935	1935	1935	1935	0
307	20240109	140900	36630432	1935	1935	1935	1935	284
308	20240109	140800	36080892	1938	1938	1938	1938	0
309	20240109	140700	36080892	1938	1938	1938	1938	62
310	20240109	140600	35960736	1938	1938	1938	1938	0
311	20240109	140500	35960736	1938	1938	1938	1938	0
312	20240109	140400	35960736	1938	1938	1938	1938	0
313	20240109	140300	35960736	1938	1936	1938	1936	1501
314	20240109	140200	33052589	1935	1935	1935	1935	21
315	20240109	140100	33011954	1935	1935	1935	1935	0
316	20240109	140000	33011954	1935	1935	1935	1935	2
317	20240109	135900	33008084	1935	1935	1935	1935	0
318	20240109	135800	33008084	1935	1935	1935	1935	0
319	20240109	135700	33008084	1935	1935	1935	1935	207
320	20240109	135600	32607539	1933	1933	1933	1933	2
321	20240109	135500	32603673	1935	1935	1935	1935	0
322	20240109	135400	32603673	1935	1935	1935	1935	0
323	20240109	135300	32603673	1935	1935	1935	1935	79
324	20240109	135200	32450808	1935	1935	1935	1935	2
325	20240109	135100	32446938	1935	1935	1935	1935	0
326	20240109	135000	32446938	1935	1937	1937	1935	561
327	20240109	134900	31361281	1937	1937	1937	1937	600
328	20240109	134800	30199081	1937	1937	1937	1937	2
329	20240109	134700	30195207	1937	1937	1937	1937	2
330	20240109	134600	30191333	1937	1937	1937	1937	70
331	20240109	134500	30055743	1937	1937	1937	1937	2
332	20240109	134400	30051869	1937	1937	1937	1937	2
333	20240109	134300	30047995	1937	1938	1938	1937	210
334	20240109	134200	29641017	1938	1938	1938	1938	0
335	20240109	134100	29641017	1938	1938	1938	1938	0
336	20240109	134000	29641017	1938	1938	1938	1938	1
337	20240109	133900	29639079	1938	1938	1938	1938	0
338	20240109	133800	29639079	1938	1937	1938	1937	32
339	20240109	133700	29577065	1937	1937	1937	1937	2
340	20240109	133600	29573191	1937	1938	1938	1937	25
341	20240109	133500	29524743	1937	1937	1937	1937	0
342	20240109	133400	29524743	1937	1937	1937	1937	2
343	20240109	133300	29520869	1936	1936	1936	1936	0
344	20240109	133200	29520869	1936	1936	1936	1936	0
345	20240109	133100	29520869	1936	1936	1936	1936	2
346	20240109	133000	29516997	1936	1936	1936	1936	2
347	20240109	132900	29513125	1936	1936	1936	1936	2
348	20240109	132800	29509253	1938	1936	1938	1936	260
349	20240109	132700	29005377	1936	1936	1936	1936	0
350	20240109	132600	29005377	1936	1936	1936	1936	474
351	20240109	132500	28087713	1936	1936	1936	1936	0
352	20240109	132400	28087713	1936	1936	1936	1936	2
353	20240109	132300	28083841	1936	1936	1936	1936	2
354	20240109	132200	28079969	1936	1936	1936	1936	0
355	20240109	132100	28079969	1936	1936	1936	1936	122
356	20240109	132000	27843777	1939	1939	1939	1939	0
357	20240109	131900	27843777	1939	1939	1939	1939	0
358	20240109	131800	27843777	1939	1939	1939	1939	0
359	20240109	131700	27843777	1939	1939	1939	1939	0
360	20240109	131600	27843777	1939	1939	1939	1939	0
361	20240109	131500	27843777	1939	1939	1939	1939	0
362	20240109	131400	27843777	1939	1939	1939	1939	0
363	20240109	131300	27843777	1939	1939	1939	1939	0
364	20240109	131200	27843777	1939	1939	1939	1939	2
365	20240109	131100	27839899	1939	1939	1939	1939	0
366	20240109	131000	27839899	1939	1939	1939	1939	0
367	20240109	130900	27839899	1939	1939	1939	1939	2
368	20240109	130800	27836021	1939	1939	1939	1939	128
369	20240109	130700	27587829	1939	1939	1939	1939	0
370	20240109	130600	27587829	1939	1939	1939	1939	0
371	20240109	130500	27587829	1939	1939	1939	1939	21
372	20240109	130400	27547110	1939	1939	1939	1939	0
373	20240109	130300	27547110	1939	1939	1939	1939	0
374	20240109	130200	27547110	1939	1939	1939	1939	0
375	20240109	130100	27547110	1939	1939	1939	1939	0
376	20240109	130000	27547110	1939	1939	1939	1939	0
377	20240109	125900	27547110	1939	1939	1939	1939	0
378	20240109	125800	27547110	1939	1939	1939	1939	0
379	20240109	125700	27547110	1939	1939	1939	1939	0
380	20240109	125600	27547110	1939	1939	1939	1939	0
381	20240109	125500	27547110	1939	1939	1939	1939	0
382	20240109	125400	27547110	1939	1939	1939	1939	0
383	20240109	125300	27547110	1939	1939	1939	1939	0
384	20240109	125200	27547110	1939	1939	1939	1939	37
385	20240109	125100	27475367	1939	1938	1939	1938	7
386	20240109	125000	27461796	1939	1939	1939	1939	0
387	20240109	124900	27461796	1939	1939	1939	1939	0
388	20240109	124800	27461796	1939	1939	1939	1939	2
389	20240109	124700	27457918	1938	1938	1938	1938	0
390	20240109	124600	27457918	1938	1938	1938	1938	0
391	20240109	124500	27457918	1938	1938	1938	1938	0
392	20240109	124400	27457918	1938	1938	1938	1938	100
393	20240109	124300	27264118	1938	1938	1938	1938	0
394	20240109	124200	27264118	1938	1938	1938	1938	0
395	20240109	124100	27264118	1938	1938	1938	1938	0
396	20240109	124000	27264118	1938	1938	1938	1938	0
397	20240109	123900	27264118	1938	1938	1938	1938	0
398	20240109	123800	27264118	1938	1938	1938	1938	0
399	20240109	123700	27264118	1938	1938	1938	1938	0
400	20240109	123600	27264118	1938	1938	1938	1938	169
401	20240109	123500	26936596	1938	1938	1938	1938	0
402	20240109	123400	26936596	1938	1938	1938	1938	21
403	20240109	123300	26895898	1938	1938	1938	1938	0
404	20240109	123200	26895898	1938	1938	1938	1938	0
405	20240109	123100	26895898	1938	1938	1938	1938	0
406	20240109	123000	26895898	1938	1938	1938	1938	51
407	20240109	122900	26797060	1938	1938	1938	1938	0
408	20240109	122800	26797060	1938	1938	1938	1938	0
409	20240109	122700	26797060	1938	1938	1938	1938	0
410	20240109	122600	26797060	1938	1938	1938	1938	0
411	20240109	122500	26797060	1938	1938	1938	1938	1
412	20240109	122400	26795122	1939	1940	1940	1939	148
413	20240109	122300	26508148	1940	1940	1940	1940	0
414	20240109	122200	26508148	1940	1940	1940	1940	2
415	20240109	122100	26504268	1940	1940	1940	1940	0
416	20240109	122000	26504268	1940	1940	1940	1940	0
417	20240109	121900	26504268	1940	1939	1940	1939	66
418	20240109	121800	26376287	1940	1940	1940	1940	0
419	20240109	121700	26376287	1940	1940	1940	1940	0
420	20240109	121600	26376287	1940	1940	1940	1940	0
421	20240109	121500	26376287	1940	1940	1940	1940	45
422	20240109	121400	26288987	1940	1940	1940	1940	0
423	20240109	121300	26288987	1940	1940	1940	1940	0
424	20240109	121200	26288987	1940	1940	1940	1940	0
425	20240109	121100	26288987	1940	1940	1940	1940	0
426	20240109	121000	26288987	1940	1940	1940	1940	1
427	20240109	120900	26287047	1940	1940	1940	1940	0
428	20240109	120800	26287047	1940	1940	1940	1940	0
429	20240109	120700	26287047	1940	1940	1940	1940	0
430	20240109	120600	26287047	1940	1940	1940	1940	0
431	20240109	120500	26287047	1940	1940	1940	1940	0
432	20240109	120400	26287047	1940	1940	1940	1940	0
433	20240109	120300	26287047	1940	1940	1940	1940	21
434	20240109	120200	26246307	1940	1940	1940	1940	0
435	20240109	120100	26246307	1940	1940	1940	1940	0
436	20240109	120000	26246307	1940	1940	1940	1940	2
437	20240109	115900	26242427	1939	1939	1939	1939	57
438	20240109	115800	26131904	1939	1939	1939	1939	1
439	20240109	115700	26129965	1940	1940	1940	1940	0
440	20240109	115600	26129965	1940	1940	1940	1940	0
441	20240109	115500	26129965	1940	1940	1940	1940	0
442	20240109	115400	26129965	1940	1940	1940	1940	0
443	20240109	115300	26129965	1940	1940	1940	1940	0
444	20240109	115200	26129965	1940	1940	1940	1940	0
445	20240109	115100	26129965	1940	1940	1940	1940	0
446	20240109	115000	26129965	1940	1940	1940	1940	0
447	20240109	114900	26129965	1940	1940	1940	1940	0
448	20240109	114800	26129965	1940	1940	1940	1940	0
449	20240109	114700	26129965	1940	1940	1940	1940	0
450	20240109	114600	26129965	1940	1940	1940	1940	0
451	20240109	114500	26129965	1940	1940	1940	1940	0
452	20240109	114400	26129965	1940	1940	1940	1940	0
453	20240109	114300	26129965	1940	1940	1940	1940	0
454	20240109	114200	26129965	1940	1940	1940	1940	1567
455	20240109	114100	23089985	1941	1941	1941	1941	0
456	20240109	114000	23089985	1941	1941	1941	1941	0
457	20240109	113900	23089985	1941	1941	1941	1941	0
458	20240109	113800	23089985	1941	1941	1941	1941	43
459	20240109	113700	23006522	1941	1942	1942	1941	11
460	20240109	113600	22985163	1943	1943	1943	1943	2
461	20240109	113500	22981277	1943	1943	1943	1943	0
462	20240109	113400	22981277	1943	1943	1943	1943	0
463	20240109	113300	22981277	1943	1943	1943	1943	0
464	20240109	113200	22981277	1943	1943	1943	1943	21
465	20240109	113100	22940474	1943	1943	1943	1943	1
466	20240109	113000	22938531	1943	1943	1943	1943	0
467	20240109	112900	22938531	1943	1943	1943	1943	0
468	20240109	112800	22938531	1943	1943	1943	1943	0
469	20240109	112700	22938531	1943	1943	1943	1943	0
470	20240109	112600	22938531	1943	1943	1943	1943	1
471	20240109	112500	22936588	1943	1943	1943	1943	0
472	20240109	112400	22936588	1943	1943	1943	1943	0
473	20240109	112300	22936588	1943	1943	1943	1943	1
474	20240109	112200	22934645	1946	1944	1946	1944	2582
475	20240109	112100	17911600	1944	1944	1944	1944	0
476	20240109	112000	17911600	1944	1944	1944	1944	520
477	20240109	111900	16900720	1940	1940	1940	1940	0
478	20240109	111800	16900720	1940	1940	1940	1940	0
479	20240109	111700	16900720	1940	1940	1940	1940	0
480	20240109	111600	16900720	1940	1940	1940	1940	0
481	20240109	111500	16900720	1940	1940	1940	1940	0
482	20240109	111400	16900720	1940	1940	1940	1940	0
483	20240109	111300	16900720	1940	1940	1940	1940	0
484	20240109	111200	16900720	1940	1940	1940	1940	230
485	20240109	111100	16454520	1940	1940	1940	1940	0
486	20240109	111000	16454520	1940	1940	1940	1940	0
487	20240109	110900	16454520	1940	1940	1940	1940	0
488	20240109	110800	16454520	1940	1940	1940	1940	0
489	20240109	110700	16454520	1940	1940	1940	1940	0
490	20240109	110600	16454520	1940	1940	1940	1940	0
491	20240109	110500	16454520	1940	1940	1940	1940	0
492	20240109	110400	16454520	1940	1940	1940	1940	0
493	20240109	110300	16454520	1940	1940	1940	1940	0
494	20240109	110200	16454520	1940	1940	1940	1940	0
495	20240109	110100	16454520	1940	1939	1940	1939	93
496	20240109	110000	16274172	1938	1938	1938	1938	0
497	20240109	105900	16274172	1938	1938	1938	1938	0
498	20240109	105800	16274172	1938	1938	1938	1938	0
499	20240109	105700	16274172	1938	1938	1938	1938	0
500	20240109	105600	16274172	1938	1939	1939	1938	79
501	20240109	105500	16120994	1937	1937	1937	1937	1
502	20240109	105400	16119057	1935	1935	1935	1935	68
503	20240109	105300	15987477	1933	1933	1933	1933	0
504	20240109	105200	15987477	1933	1933	1933	1933	4
505	20240109	105100	15979745	1933	1933	1933	1933	0
506	20240109	105000	15979745	1933	1933	1933	1933	1
507	20240109	104900	15977812	1944	1944	1944	1944	0
508	20240109	104800	15977812	1944	1944	1944	1944	3
509	20240109	104700	15971980	1930	1930	1930	1930	0
510	20240109	104600	15971980	1930	1930	1930	1930	74
511	20240109	104500	15829160	1945	1945	1945	1945	0
512	20240109	104400	15829160	1945	1945	1945	1945	0
513	20240109	104300	15829160	1945	1944	1945	1944	492
514	20240109	104200	14872225	1944	1944	1944	1944	0
515	20240109	104100	14872225	1944	1944	1944	1944	1
516	20240109	104000	14870281	1945	1945	1945	1945	0
517	20240109	103900	14870281	1945	1945	1945	1945	0
518	20240109	103800	14870281	1945	1941	1945	1941	206
519	20240109	103700	14469783	1941	1941	1941	1941	0
520	20240109	103600	14469783	1941	1941	1941	1941	0
521	20240109	103500	14469783	1941	1941	1941	1941	0
522	20240109	103400	14469783	1941	1941	1941	1941	0
523	20240109	103300	14469783	1941	1941	1941	1941	0
524	20240109	103200	14469783	1941	1941	1941	1941	0
525	20240109	103100	14469783	1941	1941	1941	1941	14
526	20240109	103000	14442609	1941	1941	1941	1941	76
527	20240109	102900	14295093	1941	1941	1941	1941	0
528	20240109	102800	14295093	1941	1941	1941	1941	0
529	20240109	102700	14295093	1941	1941	1941	1941	1
530	20240109	102600	14293152	1929	1929	1929	1929	0
531	20240109	102500	14293152	1929	1929	1929	1929	102
532	20240109	102400	14096394	1942	1942	1942	1942	3
533	20240109	102300	14090568	1929	1929	1929	1929	0
534	20240109	102200	14090568	1929	1929	1929	1929	0
535	20240109	102100	14090568	1929	1932	1932	1929	63
536	20240109	102000	13968878	1945	1945	1945	1945	0
537	20240109	101900	13968878	1945	1945	1945	1945	0
538	20240109	101800	13968878	1945	1945	1945	1945	0
539	20240109	101700	13968878	1945	1945	1945	1945	0
540	20240109	101600	13968878	1945	1945	1945	1945	0
541	20240109	101500	13968878	1945	1945	1945	1945	0
542	20240109	101400	13968878	1945	1945	1945	1945	0
543	20240109	101300	13968878	1945	1945	1945	1945	0
544	20240109	101200	13968878	1945	1945	1945	1945	0
545	20240109	101100	13968878	1945	1945	1945	1945	0
546	20240109	101000	13968878	1945	1945	1945	1945	0
547	20240109	100900	13968878	1945	1945	1945	1945	0
548	20240109	100800	13968878	1945	1945	1945	1945	0
549	20240109	100700	13968878	1945	1945	1945	1945	0
550	20240109	100600	13968878	1945	1945	1945	1945	10
551	20240109	100500	13949428	1945	1945	1945	1945	0
552	20240109	100400	13949428	1945	1945	1945	1945	0
553	20240109	100300	13949428	1945	1945	1945	1945	0
554	20240109	100200	13949428	1945	1945	1945	1945	36
555	20240109	100100	13879408	1945	1945	1945	1945	0
556	20240109	100000	13879408	1945	1945	1945	1945	1
557	20240109	095900	13877463	1929	1946	1946	1929	33
558	20240109	095800	13813432	1946	1946	1946	1946	0
559	20240109	095700	13813432	1946	1946	1946	1946	0
560	20240109	095600	13813432	1946	1946	1946	1946	0
561	20240109	095500	13813432	1946	1946	1946	1946	497
562	20240109	095400	12846270	1946	1946	1946	1946	2
563	20240109	095300	12842378	1926	1926	1926	1926	0
564	20240109	095200	12842378	1926	1929	1929	1926	85
565	20240109	095100	12678665	1930	1934	1934	1930	30
566	20240109	095000	12620725	1935	1938	1938	1935	1255
567	20240109	094900	10190809	1938	1938	1938	1938	1
568	20240109	094800	10188871	1946	1946	1946	1946	0
569	20240109	094700	10188871	1946	1946	1946	1946	0
570	20240109	094600	10188871	1946	1946	1946	1946	0
571	20240109	094500	10188871	1946	1946	1946	1946	0
572	20240109	094400	10188871	1946	1946	1946	1946	0
573	20240109	094300	10188871	1946	1946	1946	1946	0
574	20240109	094200	10188871	1946	1946	1946	1946	220
575	20240109	094100	9760751	1946	1946	1946	1946	0
576	20240109	094000	9760751	1946	1946	1946	1946	0
577	20240109	093900	9760751	1946	1946	1946	1946	258
578	20240109	093800	9258683	1946	1946	1946	1946	0
579	20240109	093700	9258683	1946	1946	1946	1946	0
580	20240109	093600	9258683	1946	1946	1946	1946	0
581	20240109	093500	9258683	1946	1946	1946	1946	674
582	20240109	093400	7947079	1947	1947	1947	1947	0
583	20240109	093300	7947079	1947	1947	1947	1947	0
584	20240109	093200	7947079	1947	1947	1947	1947	0
585	20240109	093100	7947079	1947	1947	1947	1947	0
586	20240109	093000	7947079	1947	1947	1947	1947	0
587	20240109	092900	7947079	1947	1947	1947	1947	0
588	20240109	092800	7947079	1947	1947	1947	1947	0
589	20240109	092700	7947079	1947	1947	1947	1947	0
590	20240109	092600	7947079	1947	1947	1947	1947	1
591	20240109	092500	7945132	1947	1947	1947	1947	0
592	20240109	092400	7945132	1947	1947	1947	1947	1
593	20240109	092300	7943185	1937	1937	1937	1937	177
594	20240109	092200	7600336	1935	1935	1935	1935	0
595	20240109	092100	7600336	1935	1935	1935	1935	0
596	20240109	092000	7600336	1935	1935	1935	1935	0
597	20240109	091900	7600336	1935	1936	1936	1935	73
598	20240109	091800	7459028	1935	1935	1935	1935	0
599	20240109	091700	7459028	1935	1935	1935	1935	1000
600	20240109	091600	5524028	1935	1935	1935	1935	0
601	20240109	091500	5524028	1935	1935	1935	1935	0
602	20240109	091400	5524028	1935	1935	1935	1935	150
603	20240109	091300	5233778	1947	1947	1947	1947	210
604	20240109	091200	4824908	1947	1947	1947	1947	104
605	20240109	091100	4622420	1947	1947	1947	1947	0
606	20240109	091000	4622420	1947	1947	1947	1947	0
607	20240109	090900	4622420	1947	1947	1947	1947	0
608	20240109	090800	4622420	1947	1947	1947	1947	0
609	20240109	090700	4622420	1947	1944	1947	1944	847
610	20240109	090600	2974527	1947	1947	1947	1947	0
611	20240109	090500	2974527	1947	1947	1947	1947	73
612	20240109	090400	2832396	1947	1947	1947	1947	0
613	20240109	090300	2832396	1947	1947	1947	1947	0
614	20240109	090200	2832396	1947	1947	1947	1947	0
615	20240109	090100	2832396	1947	1947	1947	1947	0
616	20240109	090000	2832396	1947	1947	1947	1947	1253