KissMeData/063440/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	194200	188641946	1924	1924	1924	1924	2316
3	20240109	194100	188641946	1924	1924	1924	1924	0
4	20240109	194000	188641946	1924	1924	1924	1924	0
5	20240109	193900	188641946	1924	1924	1924	1924	0
6	20240109	193800	188641946	1924	1924	1924	1924	0
7	20240109	193700	188641946	1924	1924	1924	1924	0
8	20240109	193600	188641946	1924	1924	1924	1924	0
9	20240109	193500	188641946	1924	1924	1924	1924	0
10	20240109	193400	188641946	1924	1924	1924	1924	0
11	20240109	193300	188641946	1924	1924	1924	1924	0
12	20240109	193200	188641946	1924	1924	1924	1924	0
13	20240109	193100	188641946	1924	1924	1924	1924	0
14	20240109	193000	188641946	1924	1924	1924	1924	0
15	20240109	192900	188641946	1924	1924	1924	1924	0
16	20240109	192800	188641946	1924	1924	1924	1924	0
17	20240109	192700	188641946	1924	1924	1924	1924	0
18	20240109	192600	188641946	1924	1924	1924	1924	0
19	20240109	192500	188641946	1924	1924	1924	1924	0
20	20240109	192400	188641946	1924	1924	1924	1924	0
21	20240109	192300	188641946	1924	1924	1924	1924	0
22	20240109	192200	188641946	1924	1924	1924	1924	0
23	20240109	192100	188641946	1924	1924	1924	1924	0
24	20240109	192000	188641946	1924	1924	1924	1924	0
25	20240109	191900	188641946	1924	1924	1924	1924	0
26	20240109	191800	188641946	1924	1924	1924	1924	0
27	20240109	191700	188641946	1924	1924	1924	1924	0
28	20240109	191600	188641946	1924	1924	1924	1924	0
29	20240109	191500	188641946	1924	1924	1924	1924	0
30	20240109	191400	188641946	1924	1924	1924	1924	0
31	20240109	191300	188641946	1924	1924	1924	1924	0
32	20240109	191200	188641946	1924	1924	1924	1924	2316
33	20240109	191100	188641946	1924	1924	1924	1924	0
34	20240109	191000	188641946	1924	1924	1924	1924	0
35	20240109	190900	188641946	1924	1924	1924	1924	0
36	20240109	190800	188641946	1924	1924	1924	1924	0
37	20240109	190700	188641946	1924	1924	1924	1924	0
38	20240109	190600	188641946	1924	1924	1924	1924	0
39	20240109	190500	188641946	1924	1924	1924	1924	0
40	20240109	190400	188641946	1924	1924	1924	1924	0
41	20240109	190300	188641946	1924	1924	1924	1924	0
42	20240109	190200	188641946	1924	1924	1924	1924	0
43	20240109	190100	188641946	1924	1924	1924	1924	0
44	20240109	190000	188641946	1924	1924	1924	1924	0
45	20240109	185900	188641946	1924	1924	1924	1924	0
46	20240109	185800	188641946	1924	1924	1924	1924	0
47	20240109	185700	188641946	1924	1924	1924	1924	0
48	20240109	185600	188641946	1924	1924	1924	1924	0
49	20240109	185500	188641946	1924	1924	1924	1924	0
50	20240109	185400	188641946	1924	1924	1924	1924	0
51	20240109	185300	188641946	1924	1924	1924	1924	0
52	20240109	185200	188641946	1924	1924	1924	1924	0
53	20240109	185100	188641946	1924	1924	1924	1924	0
54	20240109	185000	188641946	1924	1924	1924	1924	0
55	20240109	184900	188641946	1924	1924	1924	1924	0
56	20240109	184800	188641946	1924	1924	1924	1924	0
57	20240109	184700	188641946	1924	1924	1924	1924	0
58	20240109	184600	188641946	1924	1924	1924	1924	0
59	20240109	184500	188641946	1924	1924	1924	1924	0
60	20240109	184400	188641946	1924	1924	1924	1924	0
61	20240109	184300	188641946	1924	1924	1924	1924	0
62	20240109	184200	188641946	1924	1924	1924	1924	2316
63	20240109	184100	188641946	1924	1924	1924	1924	0
64	20240109	184000	188641946	1924	1924	1924	1924	0
65	20240109	183900	188641946	1924	1924	1924	1924	0
66	20240109	183800	188641946	1924	1924	1924	1924	0
67	20240109	183700	188641946	1924	1924	1924	1924	0
68	20240109	183600	188641946	1924	1924	1924	1924	0
69	20240109	183500	188641946	1924	1924	1924	1924	0
70	20240109	183400	188641946	1924	1924	1924	1924	0
71	20240109	183300	188641946	1924	1924	1924	1924	0
72	20240109	183200	188641946	1924	1924	1924	1924	0
73	20240109	183100	188641946	1924	1924	1924	1924	0
74	20240109	183000	188641946	1924	1924	1924	1924	0
75	20240109	182900	188641946	1924	1924	1924	1924	0
76	20240109	182800	188641946	1924	1924	1924	1924	0
77	20240109	182700	188641946	1924	1924	1924	1924	0
78	20240109	182600	188641946	1924	1924	1924	1924	0
79	20240109	182500	188641946	1924	1924	1924	1924	0
80	20240109	182400	188641946	1924	1924	1924	1924	0
81	20240109	182300	188641946	1924	1924	1924	1924	0
82	20240109	182200	188641946	1924	1924	1924	1924	0
83	20240109	182100	188641946	1924	1924	1924	1924	0
84	20240109	182000	188641946	1924	1924	1924	1924	0
85	20240109	181900	188641946	1924	1924	1924	1924	0
86	20240109	181800	188641946	1924	1924	1924	1924	0
87	20240109	181700	188641946	1924	1924	1924	1924	0
88	20240109	181600	188641946	1924	1924	1924	1924	0
89	20240109	181500	188641946	1924	1924	1924	1924	0
90	20240109	181400	188641946	1924	1924	1924	1924	0
91	20240109	181300	188641946	1924	1924	1924	1924	0
92	20240109	181200	188641946	1924	1924	1924	1924	2316
93	20240109	181100	188641946	1924	1924	1924	1924	0
94	20240109	181000	188641946	1924	1924	1924	1924	0
95	20240109	180900	188641946	1924	1924	1924	1924	0
96	20240109	180800	188641946	1924	1924	1924	1924	0
97	20240109	180700	188641946	1924	1924	1924	1924	0
98	20240109	180600	188641946	1924	1924	1924	1924	0
99	20240109	180500	188641946	1924	1924	1924	1924	0
100	20240109	180400	188641946	1924	1924	1924	1924	0
101	20240109	180300	188641946	1924	1924	1924	1924	0
102	20240109	180200	188641946	1924	1924	1924	1924	0
103	20240109	180100	188641946	1924	1924	1924	1924	0
104	20240109	180000	188641946	1924	1924	1924	1924	0
105	20240109	175900	188641946	1924	1924	1924	1924	0
106	20240109	175800	188641946	1924	1924	1924	1924	0
107	20240109	175700	188641946	1924	1924	1924	1924	0
108	20240109	175600	188641946	1924	1924	1924	1924	0
109	20240109	175500	188641946	1924	1924	1924	1924	0
110	20240109	175400	188641946	1924	1924	1924	1924	0
111	20240109	175300	188641946	1924	1924	1924	1924	0
112	20240109	175200	188641946	1924	1924	1924	1924	0
113	20240109	175100	188641946	1924	1924	1924	1924	0
114	20240109	175000	188641946	1924	1924	1924	1924	0
115	20240109	174900	188641946	1924	1924	1924	1924	0
116	20240109	174800	188641946	1924	1924	1924	1924	0
117	20240109	174700	188641946	1924	1924	1924	1924	0
118	20240109	174600	188641946	1924	1924	1924	1924	0
119	20240109	174500	188641946	1924	1924	1924	1924	0
120	20240109	174400	188641946	1924	1924	1924	1924	0
121	20240109	174300	188641946	1924	1924	1924	1924	0
122	20240109	174200	188641946	1924	1924	1924	1924	2316
123	20240109	174100	188641946	1924	1924	1924	1924	0
124	20240109	174000	188641946	1924	1924	1924	1924	0
125	20240109	173900	188641946	1924	1924	1924	1924	0
126	20240109	173800	188641946	1924	1924	1924	1924	0
127	20240109	173700	188641946	1924	1924	1924	1924	0
128	20240109	173600	188641946	1924	1924	1924	1924	0
129	20240109	173500	188641946	1924	1924	1924	1924	0
130	20240109	173400	188641946	1924	1924	1924	1924	0
131	20240109	173300	188641946	1924	1924	1924	1924	0
132	20240109	173200	188641946	1924	1924	1924	1924	0
133	20240109	173100	188641946	1924	1924	1924	1924	0
134	20240109	173000	188641946	1924	1924	1924	1924	0
135	20240109	172900	188641946	1924	1924	1924	1924	0
136	20240109	172800	188641946	1924	1924	1924	1924	0
137	20240109	172700	188641946	1924	1924	1924	1924	0
138	20240109	172600	188641946	1924	1924	1924	1924	0
139	20240109	172500	188641946	1924	1924	1924	1924	0
140	20240109	172400	188641946	1924	1924	1924	1924	0
141	20240109	172300	188641946	1924	1924	1924	1924	0
142	20240109	172200	188641946	1924	1924	1924	1924	0
143	20240109	172100	188641946	1924	1924	1924	1924	0
144	20240109	172000	188641946	1924	1924	1924	1924	0
145	20240109	171900	188641946	1924	1924	1924	1924	0
146	20240109	171800	188641946	1924	1924	1924	1924	0
147	20240109	171700	188641946	1924	1924	1924	1924	0
148	20240109	171600	188641946	1924	1924	1924	1924	0
149	20240109	171500	188641946	1924	1924	1924	1924	0
150	20240109	171400	188641946	1924	1924	1924	1924	0
151	20240109	171300	188641946	1924	1924	1924	1924	0
152	20240109	171200	188641946	1924	1924	1924	1924	2316
153	20240109	171100	188641946	1924	1924	1924	1924	0
154	20240109	171000	188641946	1924	1924	1924	1924	0
155	20240109	170900	188641946	1924	1924	1924	1924	0
156	20240109	170800	188641946	1924	1924	1924	1924	0
157	20240109	170700	188641946	1924	1924	1924	1924	0
158	20240109	170600	188641946	1924	1924	1924	1924	0
159	20240109	170500	188641946	1924	1924	1924	1924	0
160	20240109	170400	188641946	1924	1924	1924	1924	0
161	20240109	170300	188641946	1924	1924	1924	1924	0
162	20240109	170200	188641946	1924	1924	1924	1924	0
163	20240109	170100	188641946	1924	1924	1924	1924	0
164	20240109	170000	188641946	1924	1924	1924	1924	0
165	20240109	165900	188641946	1924	1924	1924	1924	0
166	20240109	165800	188641946	1924	1924	1924	1924	0
167	20240109	165700	188641946	1924	1924	1924	1924	0
168	20240109	165600	188641946	1924	1924	1924	1924	0
169	20240109	165500	188641946	1924	1924	1924	1924	0
170	20240109	165400	188641946	1924	1924	1924	1924	0
171	20240109	165300	188641946	1924	1924	1924	1924	0
172	20240109	165200	188641946	1924	1924	1924	1924	0
173	20240109	165100	188641946	1924	1924	1924	1924	0
174	20240109	165000	188641946	1924	1924	1924	1924	0
175	20240109	164900	188641946	1924	1924	1924	1924	0
176	20240109	164800	188641946	1924	1924	1924	1924	0
177	20240109	164700	188641946	1924	1924	1924	1924	0
178	20240109	164600	188641946	1924	1924	1924	1924	0
179	20240109	164500	188641946	1924	1924	1924	1924	0
180	20240109	164400	188641946	1924	1924	1924	1924	0
181	20240109	164300	188641946	1924	1924	1924	1924	0
182	20240109	164200	188641946	1924	1924	1924	1924	2316
183	20240109	164100	188641946	1924	1924	1924	1924	0
184	20240109	164000	188641946	1924	1924	1924	1924	0
185	20240109	163900	188641946	1924	1924	1924	1924	0
186	20240109	163800	188641946	1924	1924	1924	1924	0
187	20240109	163700	188641946	1924	1924	1924	1924	0
188	20240109	163600	188641946	1924	1924	1924	1924	0
189	20240109	163500	188641946	1924	1924	1924	1924	0
190	20240109	163400	188641946	1924	1924	1924	1924	0
191	20240109	163300	188641946	1924	1924	1924	1924	0
192	20240109	163200	188641946	1924	1924	1924	1924	0
193	20240109	163100	188641946	1924	1924	1924	1924	0
194	20240109	163000	188641946	1924	1924	1924	1924	0
195	20240109	162900	188641946	1924	1924	1924	1924	0
196	20240109	162800	188641946	1924	1924	1924	1924	0
197	20240109	162700	188641946	1924	1924	1924	1924	0
198	20240109	162600	188641946	1924	1924	1924	1924	0
199	20240109	162500	188641946	1924	1924	1924	1924	0
200	20240109	162400	188641946	1924	1924	1924	1924	0
201	20240109	162300	188641946	1924	1924	1924	1924	0
202	20240109	162200	188641946	1924	1924	1924	1924	0
203	20240109	162100	188641946	1924	1924	1924	1924	0
204	20240109	162000	188641946	1924	1924	1924	1924	0
205	20240109	161900	188641946	1924	1924	1924	1924	0
206	20240109	161800	188641946	1924	1924	1924	1924	0
207	20240109	161700	188641946	1924	1924	1924	1924	0
208	20240109	161600	188641946	1924	1924	1924	1924	0
209	20240109	161500	188641946	1924	1924	1924	1924	0
210	20240109	161400	188641946	1924	1924	1924	1924	0
211	20240109	161300	188641946	1924	1924	1924	1924	0
212	20240109	161200	188641946	1924	1924	1924	1924	2316
213	20240109	161100	188641946	1924	1924	1924	1924	0
214	20240109	161000	188641946	1924	1924	1924	1924	0
215	20240109	160900	188641946	1924	1924	1924	1924	0
216	20240109	160800	188641946	1924	1924	1924	1924	0
217	20240109	160700	188641946	1924	1924	1924	1924	0
218	20240109	160600	188641946	1924	1924	1924	1924	0
219	20240109	160500	188641946	1924	1924	1924	1924	0
220	20240109	160400	188641946	1924	1924	1924	1924	0
221	20240109	160300	188641946	1924	1924	1924	1924	0
222	20240109	160200	188641946	1924	1924	1924	1924	0
223	20240109	160100	188641946	1924	1924	1924	1924	0
224	20240109	160000	188641946	1924	1924	1924	1924	0
225	20240109	155900	188641946	1924	1924	1924	1924	0
226	20240109	155800	188641946	1924	1924	1924	1924	0
227	20240109	155700	188641946	1924	1924	1924	1924	0
228	20240109	155600	188641946	1924	1924	1924	1924	0
229	20240109	155500	188641946	1924	1924	1924	1924	0
230	20240109	155400	188641946	1924	1924	1924	1924	0
231	20240109	155300	188641946	1924	1924	1924	1924	0
232	20240109	155200	188641946	1924	1924	1924	1924	0
233	20240109	155100	188641946	1924	1924	1924	1924	0
234	20240109	155000	188641946	1924	1924	1924	1924	0
235	20240109	154900	188641946	1924	1924	1924	1924	0
236	20240109	154800	188641946	1924	1924	1924	1924	0
237	20240109	154700	188641946	1924	1924	1924	1924	0
238	20240109	154600	188641946	1924	1924	1924	1924	0
239	20240109	154500	188641946	1924	1924	1924	1924	0
240	20240109	154400	188641946	1924	1924	1924	1924	0
241	20240109	154300	188641946	1924	1924	1924	1924	0
242	20240109	154200	188641946	1924	1924	1924	1924	2316
243	20240109	154100	188641946	1924	1924	1924	1924	0
244	20240109	154000	188641946	1924	1924	1924	1924	0
245	20240109	153900	188641946	1924	1924	1924	1924	0
246	20240109	153800	188641946	1924	1924	1924	1924	0
247	20240109	153700	188641946	1924	1924	1924	1924	0
248	20240109	153600	188641946	1924	1924	1924	1924	0
249	20240109	153500	188641946	1924	1924	1924	1924	0
250	20240109	153400	188641946	1924	1924	1924	1924	0
251	20240109	153300	188641946	1924	1924	1924	1924	0
252	20240109	153200	188641946	1924	1924	1924	1924	0
253	20240109	153100	188641946	1924	1924	1924	1924	0
254	20240109	153000	188641946	1924	1924	1924	1924	2316
255	20240109	152900	184185962	1933	1933	1933	1933	0
256	20240109	152800	184185962	1933	1933	1933	1933	0
257	20240109	152700	184185962	1933	1933	1933	1933	0
258	20240109	152600	184185962	1933	1933	1933	1933	0
259	20240109	152500	184185962	1933	1933	1933	1933	0
260	20240109	152400	184185962	1933	1933	1933	1933	0
261	20240109	152300	184185962	1933	1933	1933	1933	0
262	20240109	152200	184185962	1933	1933	1933	1933	0
263	20240109	152100	184185962	1933	1933	1933	1933	0
264	20240109	152000	184185962	1933	1933	1933	1933	0
265	20240109	151900	184185962	1933	1933	1933	1933	0
266	20240109	151800	184185962	1933	1933	1933	1933	0
267	20240109	151700	184185962	1933	1933	1933	1933	0
268	20240109	151600	184185962	1933	1933	1933	1933	99
269	20240109	151500	183994595	1934	1934	1934	1934	0
270	20240109	151400	183994595	1934	1934	1934	1934	0
271	20240109	151300	183994595	1934	1934	1934	1934	0
272	20240109	151200	183994595	1934	1934	1934	1934	0
273	20240109	151100	183994595	1934	1934	1934	1934	0
274	20240109	151000	183994595	1934	1934	1934	1934	50
275	20240109	150900	183897895	1934	1934	1934	1934	1
276	20240109	150800	183895961	1933	1933	1933	1933	208
277	20240109	150700	183493897	1933	1933	1933	1933	0
278	20240109	150600	183493897	1933	1933	1933	1933	827
279	20240109	150500	181895306	1933	1933	1933	1933	120
280	20240109	150400	181663346	1933	1933	1933	1933	0
281	20240109	150300	181663346	1933	1933	1933	1933	0
282	20240109	150200	181663346	1933	1933	1933	1933	0
283	20240109	150100	181663346	1933	1933	1933	1933	0
284	20240109	150000	181663346	1933	1933	1933	1933	0
285	20240109	145900	181663346	1933	1933	1933	1933	0
286	20240109	145800	181663346	1933	1933	1933	1933	0
287	20240109	145700	181663346	1933	1933	1933	1933	1
288	20240109	145600	181661413	1933	1933	1933	1933	0
289	20240109	145500	181661413	1933	1933	1933	1933	0
290	20240109	145400	181661413	1933	1933	1933	1933	500
291	20240109	145300	180694913	1933	1933	1933	1933	0
292	20240109	145200	180694913	1933	1927	1933	1927	510
293	20240109	145100	179712083	1927	1927	1927	1927	0
294	20240109	145000	179712083	1927	1927	1927	1927	0
295	20240109	144900	179712083	1927	1927	1927	1927	0
296	20240109	144800	179712083	1927	1927	1927	1927	0
297	20240109	144700	179712083	1927	1927	1927	1927	300
298	20240109	144600	179133983	1927	1927	1927	1927	0
299	20240109	144500	179133983	1927	1927	1927	1927	0
300	20240109	144400	179133983	1927	1927	1927	1927	1
301	20240109	144300	179132056	1927	1927	1927	1927	0
302	20240109	144200	179132056	1927	1927	1927	1927	122
303	20240109	144100	178896962	1927	1927	1927	1927	1383
304	20240109	144000	176231921	1927	1927	1927	1927	0
305	20240109	143900	176231921	1927	1928	1928	1927	2262
306	20240109	143800	171872566	1931	1931	1931	1931	0
307	20240109	143700	171872566	1931	1931	1931	1931	0
308	20240109	143600	171872566	1931	1931	1931	1931	0
309	20240109	143500	171872566	1931	1933	1933	1931	80
310	20240109	143400	171718066	1933	1933	1933	1933	250
311	20240109	143300	171234816	1933	1933	1933	1933	50
312	20240109	143200	171138166	1933	1933	1933	1933	0
313	20240109	143100	171138166	1933	1931	1933	1931	21
314	20240109	143000	171097575	1931	1931	1931	1931	0
315	20240109	142900	171097575	1931	1931	1931	1931	0
316	20240109	142800	171097575	1931	1931	1931	1931	0
317	20240109	142700	171097575	1931	1931	1931	1931	0
318	20240109	142600	171097575	1931	1931	1931	1931	0
319	20240109	142500	171097575	1931	1931	1931	1931	0
320	20240109	142400	171097575	1931	1931	1931	1931	0
321	20240109	142300	171097575	1931	1931	1931	1931	0
322	20240109	142200	171097575	1931	1931	1931	1931	0
323	20240109	142100	171097575	1931	1931	1931	1931	0
324	20240109	142000	171097575	1931	1931	1931	1931	10
325	20240109	141900	171078265	1933	1933	1933	1933	0
326	20240109	141800	171078265	1933	1933	1933	1933	0
327	20240109	141700	171078265	1933	1933	1933	1933	51
328	20240109	141600	170979682	1933	1933	1933	1933	0
329	20240109	141500	170979682	1933	1933	1933	1933	0
330	20240109	141400	170979682	1933	1933	1933	1933	1
331	20240109	141300	170977749	1925	1925	1925	1925	0
332	20240109	141200	170977749	1925	1925	1925	1925	0
333	20240109	141100	170977749	1925	1925	1925	1925	0
334	20240109	141000	170977749	1925	1928	1928	1925	4952
335	20240109	140900	161443102	1933	1933	1933	1933	0
336	20240109	140800	161443102	1933	1933	1933	1933	0
337	20240109	140700	161443102	1933	1933	1933	1933	0
338	20240109	140600	161443102	1933	1933	1933	1933	0
339	20240109	140500	161443102	1933	1933	1933	1933	1
340	20240109	140400	161441169	1927	1927	1927	1927	0
341	20240109	140300	161441169	1927	1927	1927	1927	0
342	20240109	140200	161441169	1927	1927	1927	1927	0
343	20240109	140100	161441169	1927	1927	1927	1927	0
344	20240109	140000	161441169	1927	1927	1927	1927	0
345	20240109	135900	161441169	1927	1927	1927	1927	6
346	20240109	135800	161429607	1926	1926	1926	1926	0
347	20240109	135700	161429607	1926	1926	1926	1926	50
348	20240109	135600	161333307	1925	1925	1925	1925	0
349	20240109	135500	161333307	1925	1926	1926	1925	1753
350	20240109	135400	157958301	1927	1930	1930	1927	8889
351	20240109	135300	140825652	1934	1934	1934	1934	0
352	20240109	135200	140825652	1934	1934	1934	1934	0
353	20240109	135100	140825652	1934	1934	1934	1934	0
354	20240109	135000	140825652	1934	1934	1934	1934	1
355	20240109	134900	140823718	1930	1930	1930	1930	35
356	20240109	134800	140756168	1934	1934	1934	1934	0
357	20240109	134700	140756168	1934	1934	1934	1934	0
358	20240109	134600	140756168	1934	1934	1934	1934	0
359	20240109	134500	140756168	1934	1934	1934	1934	0
360	20240109	134400	140756168	1934	1934	1934	1934	0
361	20240109	134300	140756168	1934	1934	1934	1934	0
362	20240109	134200	140756168	1934	1934	1934	1934	0
363	20240109	134100	140756168	1934	1934	1934	1934	0
364	20240109	134000	140756168	1934	1934	1934	1934	20
365	20240109	133900	140717488	1928	1930	1930	1928	300
366	20240109	133800	140138885	1928	1928	1928	1928	0
367	20240109	133700	140138885	1928	1928	1928	1928	0
368	20240109	133600	140138885	1928	1928	1928	1928	0
369	20240109	133500	140138885	1928	1928	1928	1928	0
370	20240109	133400	140138885	1928	1928	1928	1928	0
371	20240109	133300	140138885	1928	1930	1930	1928	523
372	20240109	133200	139129867	1930	1930	1930	1930	0
373	20240109	133100	139129867	1930	1930	1930	1930	0
374	20240109	133000	139129867	1930	1930	1930	1930	0
375	20240109	132900	139129867	1930	1930	1930	1930	0
376	20240109	132800	139129867	1930	1930	1930	1930	0
377	20240109	132700	139129867	1930	1930	1930	1930	0
378	20240109	132600	139129867	1930	1930	1930	1930	0
379	20240109	132500	139129867	1930	1930	1930	1930	0
380	20240109	132400	139129867	1930	1930	1930	1930	0
381	20240109	132300	139129867	1930	1930	1930	1930	0
382	20240109	132200	139129867	1930	1930	1930	1930	0
383	20240109	132100	139129867	1930	1930	1930	1930	102
384	20240109	132000	138933007	1930	1930	1930	1930	1
385	20240109	131900	138931077	1935	1935	1935	1935	0
386	20240109	131800	138931077	1935	1935	1935	1935	0
387	20240109	131700	138931077	1935	1935	1935	1935	0
388	20240109	131600	138931077	1935	1935	1935	1935	0
389	20240109	131500	138931077	1935	1935	1935	1935	500
390	20240109	131400	137963577	1935	1935	1935	1935	0
391	20240109	131300	137963577	1935	1935	1935	1935	10
392	20240109	131200	137944227	1932	1932	1932	1932	0
393	20240109	131100	137944227	1932	1932	1932	1932	1212
394	20240109	131000	135602643	1934	1934	1934	1934	0
395	20240109	130900	135602643	1934	1934	1934	1934	0
396	20240109	130800	135602643	1934	1934	1934	1934	505
397	20240109	130700	134625973	1935	1935	1935	1935	0
398	20240109	130600	134625973	1935	1935	1935	1935	0
399	20240109	130500	134625973	1935	1935	1935	1935	0
400	20240109	130400	134625973	1935	1935	1935	1935	0
401	20240109	130300	134625973	1935	1935	1935	1935	0
402	20240109	130200	134625973	1935	1935	1935	1935	0
403	20240109	130100	134625973	1935	1935	1935	1935	0
404	20240109	130000	134625973	1935	1935	1935	1935	0
405	20240109	125900	134625973	1935	1935	1935	1935	0
406	20240109	125800	134625973	1935	1935	1935	1935	0
407	20240109	125700	134625973	1935	1935	1935	1935	1
408	20240109	125600	134624038	1934	1934	1934	1934	0
409	20240109	125500	134624038	1934	1934	1934	1934	4
410	20240109	125400	134616302	1934	1934	1934	1934	0
411	20240109	125300	134616302	1934	1934	1934	1934	2
412	20240109	125200	134612434	1935	1935	1935	1935	0
413	20240109	125100	134612434	1935	1935	1935	1935	0
414	20240109	125000	134612434	1935	1935	1935	1935	0
415	20240109	124900	134612434	1935	1935	1935	1935	10
416	20240109	124800	134593084	1934	1934	1934	1934	0
417	20240109	124700	134593084	1934	1934	1934	1934	0
418	20240109	124600	134593084	1934	1934	1934	1934	0
419	20240109	124500	134593084	1934	1934	1934	1934	0
420	20240109	124400	134593084	1934	1934	1934	1934	0
421	20240109	124300	134593084	1934	1934	1934	1934	0
422	20240109	124200	134593084	1934	1934	1934	1934	0
423	20240109	124100	134593084	1934	1934	1934	1934	0
424	20240109	124000	134593084	1934	1934	1934	1934	0
425	20240109	123900	134593084	1934	1934	1934	1934	0
426	20240109	123800	134593084	1934	1934	1934	1934	0
427	20240109	123700	134593084	1934	1934	1934	1934	0
428	20240109	123600	134593084	1934	1934	1934	1934	0
429	20240109	123500	134593084	1934	1934	1934	1934	0
430	20240109	123400	134593084	1934	1934	1934	1934	0
431	20240109	123300	134593084	1934	1934	1934	1934	41
432	20240109	123200	134513790	1934	1934	1934	1934	9
433	20240109	123100	134496384	1934	1934	1934	1934	0
434	20240109	123000	134496384	1934	1934	1934	1934	1
435	20240109	122900	134494450	1935	1935	1935	1935	0
436	20240109	122800	134494450	1935	1935	1935	1935	0
437	20240109	122700	134494450	1935	1935	1935	1935	0
438	20240109	122600	134494450	1935	1935	1935	1935	0
439	20240109	122500	134494450	1935	1935	1935	1935	0
440	20240109	122400	134494450	1935	1935	1935	1935	0
441	20240109	122300	134494450	1935	1932	1935	1932	5391
442	20240109	122200	124065487	1932	1932	1932	1932	0
443	20240109	122100	124065487	1932	1932	1932	1932	6
444	20240109	122000	124053895	1927	1927	1927	1927	0
445	20240109	121900	124053895	1927	1927	1927	1927	0
446	20240109	121800	124053895	1927	1927	1927	1927	60
447	20240109	121700	123938275	1927	1927	1927	1927	0
448	20240109	121600	123938275	1927	1927	1927	1927	0
449	20240109	121500	123938275	1927	1932	1932	1927	554
450	20240109	121400	122867952	1932	1932	1932	1932	0
451	20240109	121300	122867952	1932	1932	1932	1932	0
452	20240109	121200	122867952	1932	1932	1932	1932	0
453	20240109	121100	122867952	1932	1932	1932	1932	1
454	20240109	121000	122866020	1932	1932	1932	1932	0
455	20240109	120900	122866020	1932	1932	1932	1932	0
456	20240109	120800	122866020	1932	1932	1932	1932	0
457	20240109	120700	122866020	1932	1932	1932	1932	5
458	20240109	120600	122856360	1932	1932	1932	1932	6
459	20240109	120500	122844768	1932	1932	1932	1932	8
460	20240109	120400	122829312	1932	1932	1932	1932	3
461	20240109	120300	122823516	1932	1932	1932	1932	2
462	20240109	120200	122819652	1932	1932	1932	1932	14
463	20240109	120100	122792604	1932	1931	1932	1931	2
464	20240109	120000	122788741	1927	1927	1927	1927	0
465	20240109	115900	122788741	1927	1927	1927	1927	0
466	20240109	115800	122788741	1927	1927	1927	1927	0
467	20240109	115700	122788741	1927	1927	1927	1927	0
468	20240109	115600	122788741	1927	1927	1927	1927	3
469	20240109	115500	122782960	1927	1927	1927	1927	0
470	20240109	115400	122782960	1927	1927	1927	1927	0
471	20240109	115300	122782960	1927	1927	1927	1927	30
472	20240109	115200	122725150	1927	1927	1927	1927	1139
473	20240109	115100	120530297	1927	1927	1927	1927	0
474	20240109	115000	120530297	1927	1927	1927	1927	0
475	20240109	114900	120530297	1927	1927	1927	1927	0
476	20240109	114800	120530297	1927	1927	1927	1927	0
477	20240109	114700	120530297	1927	1927	1927	1927	500
478	20240109	114600	119566797	1927	1927	1927	1927	310
479	20240109	114500	118969427	1927	1927	1927	1927	500
480	20240109	114400	118005927	1927	1927	1927	1927	0
481	20240109	114300	118005927	1927	1927	1927	1927	0
482	20240109	114200	118005927	1927	1927	1927	1927	0
483	20240109	114100	118005927	1927	1927	1927	1927	0
484	20240109	114000	118005927	1927	1927	1927	1927	20
485	20240109	113900	117967387	1927	1927	1927	1927	0
486	20240109	113800	117967387	1927	1927	1927	1927	0
487	20240109	113700	117967387	1927	1927	1927	1927	2500
488	20240109	113600	113149887	1927	1928	1928	1927	3134
489	20240109	113500	107110088	1928	1928	1928	1928	223
490	20240109	113400	106680144	1928	1928	1928	1928	10
491	20240109	113300	106660864	1932	1932	1932	1932	0
492	20240109	113200	106660864	1932	1932	1932	1932	0
493	20240109	113100	106660864	1932	1932	1932	1932	5
494	20240109	113000	106651204	1932	1932	1932	1932	0
495	20240109	112900	106651204	1932	1932	1932	1932	0
496	20240109	112800	106651204	1932	1930	1932	1930	104
497	20240109	112700	106450379	1930	1930	1930	1930	0
498	20240109	112600	106450379	1930	1930	1930	1930	0
499	20240109	112500	106450379	1930	1930	1930	1930	0
500	20240109	112400	106450379	1930	1930	1930	1930	0
501	20240109	112300	106450379	1930	1930	1930	1930	0
502	20240109	112200	106450379	1930	1929	1930	1929	302
503	20240109	112100	105867720	1928	1927	1928	1927	170
504	20240109	112000	105539970	1924	1924	1924	1924	0
505	20240109	111900	105539970	1924	1924	1924	1924	0
506	20240109	111800	105539970	1924	1924	1924	1924	0
507	20240109	111700	105539970	1924	1924	1924	1924	0
508	20240109	111600	105539970	1924	1924	1924	1924	0
509	20240109	111500	105539970	1924	1924	1924	1924	226
510	20240109	111400	105105146	1924	1924	1924	1924	0
511	20240109	111300	105105146	1924	1924	1924	1924	0
512	20240109	111200	105105146	1924	1924	1924	1924	0
513	20240109	111100	105105146	1924	1924	1924	1924	0
514	20240109	111000	105105146	1924	1924	1924	1924	0
515	20240109	110900	105105146	1924	1924	1924	1924	0
516	20240109	110800	105105146	1924	1924	1924	1924	0
517	20240109	110700	105105146	1924	1924	1924	1924	1040
518	20240109	110600	103104186	1924	1924	1924	1924	0
519	20240109	110500	103104186	1924	1924	1924	1924	0
520	20240109	110400	103104186	1924	1924	1924	1924	0
521	20240109	110300	103104186	1924	1926	1926	1924	1000
522	20240109	110200	101179713	1927	1927	1927	1927	491
523	20240109	110100	100233556	1927	1926	1927	1926	80
524	20240109	110000	100079456	1926	1926	1926	1926	87
525	20240109	105900	99911894	1926	1926	1926	1926	1
526	20240109	105800	99909968	1926	1926	1926	1926	0
527	20240109	105700	99909968	1926	1926	1926	1926	7
528	20240109	105600	99896486	1926	1925	1927	1925	50
529	20240109	105500	99800225	1924	1924	1924	1924	0
530	20240109	105400	99800225	1924	1924	1924	1924	0
531	20240109	105300	99800225	1924	1924	1924	1924	0
532	20240109	105200	99800225	1924	1924	1924	1924	0
533	20240109	105100	99800225	1924	1924	1924	1924	0
534	20240109	105000	99800225	1924	1924	1924	1924	0
535	20240109	104900	99800225	1924	1925	1925	1924	703
536	20240109	104800	98447651	1925	1921	1927	1912	11958
537	20240109	104700	75568798	1928	1928	1928	1928	0
538	20240109	104600	75568798	1928	1928	1928	1928	0
539	20240109	104500	75568798	1928	1928	1928	1928	0
540	20240109	104400	75568798	1928	1928	1928	1928	101
541	20240109	104300	75374070	1928	1928	1928	1928	1
542	20240109	104200	75372142	1918	1918	1918	1918	0
543	20240109	104100	75372142	1918	1918	1918	1918	1000
544	20240109	104000	73454142	1918	1918	1918	1918	766
545	20240109	103900	71984954	1918	1918	1918	1918	0
546	20240109	103800	71984954	1918	1920	1920	1918	1000
547	20240109	103700	70066924	1918	1921	1921	1918	3172
548	20240109	103600	63982659	1918	1918	1918	1918	0
549	20240109	103500	63982659	1918	1918	1918	1918	0
550	20240109	103400	63982659	1918	1922	1922	1918	1914
551	20240109	103300	60310984	1918	1922	1922	1918	3908
552	20240109	103200	52807179	1921	1922	1922	1921	2141
553	20240109	103100	48692800	1922	1928	1928	1922	4054
554	20240109	103000	40885490	1928	1928	1928	1928	0
555	20240109	102900	40885490	1928	1928	1928	1928	0
556	20240109	102800	40885490	1928	1928	1928	1928	0
557	20240109	102700	40885490	1928	1928	1928	1928	104
558	20240109	102600	40684978	1928	1928	1928	1928	502
559	20240109	102500	39717122	1928	1934	1934	1928	879
560	20240109	102400	38019308	1934	1934	1934	1934	0
561	20240109	102300	38019308	1934	1934	1934	1934	0
562	20240109	102200	38019308	1934	1934	1934	1934	125
563	20240109	102100	37777558	1934	1934	1934	1934	0
564	20240109	102000	37777558	1934	1934	1934	1934	60
565	20240109	101900	37661518	1934	1934	1934	1934	1
566	20240109	101800	37659584	1927	1933	1934	1927	2769
567	20240109	101700	32318103	1934	1934	1934	1934	102
568	20240109	101600	32120835	1935	1935	1935	1935	377
569	20240109	101500	31391340	1935	1935	1935	1935	12
570	20240109	101400	31368120	1935	1935	1935	1935	0
571	20240109	101300	31368120	1935	1935	1935	1935	1
572	20240109	101200	31366185	1935	1935	1935	1935	0
573	20240109	101100	31366185	1935	1935	1935	1935	0
574	20240109	101000	31366185	1935	1935	1935	1935	90
575	20240109	100900	31192035	1935	1935	1935	1935	0
576	20240109	100800	31192035	1935	1936	1936	1935	52
577	20240109	100700	31091408	1936	1936	1936	1936	0
578	20240109	100600	31091408	1936	1936	1936	1936	8
579	20240109	100500	31075920	1935	1935	1935	1935	0
580	20240109	100400	31075920	1935	1935	1935	1935	102
581	20240109	100300	30878550	1935	1935	1935	1935	688
582	20240109	100200	29547270	1935	1935	1935	1935	385
583	20240109	100100	28802295	1935	1938	1938	1935	320
584	20240109	100000	28182544	1939	1939	1939	1939	0
585	20240109	095900	28182544	1939	1939	1939	1939	0
586	20240109	095800	28182544	1939	1939	1939	1939	0
587	20240109	095700	28182544	1939	1939	1939	1939	25
588	20240109	095600	28134069	1941	1940	1941	1940	21
589	20240109	095500	28093319	1941	1941	1941	1941	506
590	20240109	095400	27111173	1942	1942	1942	1942	0
591	20240109	095300	27111173	1942	1942	1942	1942	4
592	20240109	095200	27103405	1942	1942	1942	1942	1
593	20240109	095100	27101463	1943	1943	1943	1943	0
594	20240109	095000	27101463	1943	1943	1943	1943	1
595	20240109	094900	27099520	1941	1941	1941	1941	0
596	20240109	094800	27099520	1941	1941	1941	1941	0
597	20240109	094700	27099520	1941	1941	1941	1941	0
598	20240109	094600	27099520	1941	1941	1941	1941	0
599	20240109	094500	27099520	1941	1941	1941	1941	0
600	20240109	094400	27099520	1941	1938	1942	1938	72
601	20240109	094300	26959914	1943	1943	1943	1943	0
602	20240109	094200	26959914	1943	1943	1943	1943	0
603	20240109	094100	26959914	1943	1943	1943	1943	0
604	20240109	094000	26959914	1943	1943	1943	1943	0
605	20240109	093900	26959914	1943	1943	1943	1943	8
606	20240109	093800	26944370	1943	1944	1944	1943	53
607	20240109	093700	26841388	1944	1944	1944	1944	516
608	20240109	093600	25838284	1944	1939	1944	1936	1910
609	20240109	093500	22138389	1944	1941	1944	1941	1001
610	20240109	093400	20193252	1940	1940	1940	1940	100
611	20240109	093300	19999252	1940	1940	1940	1940	0
612	20240109	093200	19999252	1940	1940	1940	1940	0
613	20240109	093100	19999252	1940	1940	1940	1940	100
614	20240109	093000	19805252	1940	1940	1940	1940	2
615	20240109	092900	19801372	1940	1940	1940	1940	82
616	20240109	092800	19642292	1940	1940	1940	1940	2
617	20240109	092700	19638412	1939	1939	1939	1939	0
618	20240109	092600	19638412	1939	1939	1939	1939	0
619	20240109	092500	19638412	1939	1939	1939	1939	141
620	20240109	092400	19365013	1939	1939	1939	1939	214
621	20240109	092300	18950067	1940	1940	1940	1940	0
622	20240109	092200	18950067	1940	1941	1941	1940	696
623	20240109	092100	17599820	1942	1942	1942	1942	244
624	20240109	092000	17125972	1941	1941	1941	1941	16
625	20240109	091900	17094916	1940	1940	1940	1940	201
626	20240109	091800	16704976	1940	1940	1940	1940	2
627	20240109	091700	16701096	1940	1940	1940	1940	7
628	20240109	091600	16687516	1940	1940	1940	1940	0
629	20240109	091500	16687516	1940	1940	1940	1940	4
630	20240109	091400	16679756	1940	1940	1940	1940	68
631	20240109	091300	16547836	1944	1944	1944	1944	0
632	20240109	091200	16547836	1944	1944	1944	1944	1
633	20240109	091100	16545892	1944	1944	1944	1944	0
634	20240109	091000	16545892	1944	1944	1944	1944	130
635	20240109	090900	16293172	1944	1944	1944	1944	1175
636	20240109	090800	14008972	1947	1946	1947	1946	103
637	20240109	090700	13808531	1946	1944	1946	1944	1572
638	20240109	090600	10752265	1944	1944	1944	1944	1
639	20240109	090500	10750321	1944	1941	1944	1941	314
640	20240109	090400	10140144	1941	1936	1941	1936	408
641	20240109	090300	9349246	1936	1936	1936	1936	1
642	20240109	090200	9347310	1937	1930	1937	1930	233
643	20240109	090100	8897487	1930	1927	1930	1927	2073
644	20240109	090000	4900361	1927	1927	1927	1927	2542