KissMeData/196700/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	203600	49787743	1920	1920	1920	1920	836
3	20240109	203500	49787743	1920	1920	1920	1920	0
4	20240109	203400	49787743	1920	1920	1920	1920	0
5	20240109	203300	49787743	1920	1920	1920	1920	0
6	20240109	203200	49787743	1920	1920	1920	1920	0
7	20240109	203100	49787743	1920	1920	1920	1920	0
8	20240109	203000	49787743	1920	1920	1920	1920	0
9	20240109	202900	49787743	1920	1920	1920	1920	0
10	20240109	202800	49787743	1920	1920	1920	1920	0
11	20240109	202700	49787743	1920	1920	1920	1920	0
12	20240109	202600	49787743	1920	1920	1920	1920	0
13	20240109	202500	49787743	1920	1920	1920	1920	0
14	20240109	202400	49787743	1920	1920	1920	1920	0
15	20240109	202300	49787743	1920	1920	1920	1920	0
16	20240109	202200	49787743	1920	1920	1920	1920	0
17	20240109	202100	49787743	1920	1920	1920	1920	0
18	20240109	202000	49787743	1920	1920	1920	1920	0
19	20240109	201900	49787743	1920	1920	1920	1920	0
20	20240109	201800	49787743	1920	1920	1920	1920	0
21	20240109	201700	49787743	1920	1920	1920	1920	0
22	20240109	201600	49787743	1920	1920	1920	1920	0
23	20240109	201500	49787743	1920	1920	1920	1920	0
24	20240109	201400	49787743	1920	1920	1920	1920	0
25	20240109	201300	49787743	1920	1920	1920	1920	0
26	20240109	201200	49787743	1920	1920	1920	1920	0
27	20240109	201100	49787743	1920	1920	1920	1920	0
28	20240109	201000	49787743	1920	1920	1920	1920	0
29	20240109	200900	49787743	1920	1920	1920	1920	0
30	20240109	200800	49787743	1920	1920	1920	1920	0
31	20240109	200700	49787743	1920	1920	1920	1920	0
32	20240109	200600	49787743	1920	1920	1920	1920	836
33	20240109	200500	49787743	1920	1920	1920	1920	0
34	20240109	200400	49787743	1920	1920	1920	1920	0
35	20240109	200300	49787743	1920	1920	1920	1920	0
36	20240109	200200	49787743	1920	1920	1920	1920	0
37	20240109	200100	49787743	1920	1920	1920	1920	0
38	20240109	200000	49787743	1920	1920	1920	1920	0
39	20240109	195900	49787743	1920	1920	1920	1920	0
40	20240109	195800	49787743	1920	1920	1920	1920	0
41	20240109	195700	49787743	1920	1920	1920	1920	0
42	20240109	195600	49787743	1920	1920	1920	1920	0
43	20240109	195500	49787743	1920	1920	1920	1920	0
44	20240109	195400	49787743	1920	1920	1920	1920	0
45	20240109	195300	49787743	1920	1920	1920	1920	0
46	20240109	195200	49787743	1920	1920	1920	1920	0
47	20240109	195100	49787743	1920	1920	1920	1920	0
48	20240109	195000	49787743	1920	1920	1920	1920	0
49	20240109	194900	49787743	1920	1920	1920	1920	0
50	20240109	194800	49787743	1920	1920	1920	1920	0
51	20240109	194700	49787743	1920	1920	1920	1920	0
52	20240109	194600	49787743	1920	1920	1920	1920	0
53	20240109	194500	49787743	1920	1920	1920	1920	0
54	20240109	194400	49787743	1920	1920	1920	1920	0
55	20240109	194300	49787743	1920	1920	1920	1920	0
56	20240109	194200	49787743	1920	1920	1920	1920	0
57	20240109	194100	49787743	1920	1920	1920	1920	0
58	20240109	194000	49787743	1920	1920	1920	1920	0
59	20240109	193900	49787743	1920	1920	1920	1920	0
60	20240109	193800	49787743	1920	1920	1920	1920	0
61	20240109	193700	49787743	1920	1920	1920	1920	0
62	20240109	193600	49787743	1920	1920	1920	1920	836
63	20240109	193500	49787743	1920	1920	1920	1920	0
64	20240109	193400	49787743	1920	1920	1920	1920	0
65	20240109	193300	49787743	1920	1920	1920	1920	0
66	20240109	193200	49787743	1920	1920	1920	1920	0
67	20240109	193100	49787743	1920	1920	1920	1920	0
68	20240109	193000	49787743	1920	1920	1920	1920	0
69	20240109	192900	49787743	1920	1920	1920	1920	0
70	20240109	192800	49787743	1920	1920	1920	1920	0
71	20240109	192700	49787743	1920	1920	1920	1920	0
72	20240109	192600	49787743	1920	1920	1920	1920	0
73	20240109	192500	49787743	1920	1920	1920	1920	0
74	20240109	192400	49787743	1920	1920	1920	1920	0
75	20240109	192300	49787743	1920	1920	1920	1920	0
76	20240109	192200	49787743	1920	1920	1920	1920	0
77	20240109	192100	49787743	1920	1920	1920	1920	0
78	20240109	192000	49787743	1920	1920	1920	1920	0
79	20240109	191900	49787743	1920	1920	1920	1920	0
80	20240109	191800	49787743	1920	1920	1920	1920	0
81	20240109	191700	49787743	1920	1920	1920	1920	0
82	20240109	191600	49787743	1920	1920	1920	1920	0
83	20240109	191500	49787743	1920	1920	1920	1920	0
84	20240109	191400	49787743	1920	1920	1920	1920	0
85	20240109	191300	49787743	1920	1920	1920	1920	0
86	20240109	191200	49787743	1920	1920	1920	1920	0
87	20240109	191100	49787743	1920	1920	1920	1920	0
88	20240109	191000	49787743	1920	1920	1920	1920	0
89	20240109	190900	49787743	1920	1920	1920	1920	0
90	20240109	190800	49787743	1920	1920	1920	1920	0
91	20240109	190700	49787743	1920	1920	1920	1920	0
92	20240109	190600	49787743	1920	1920	1920	1920	836
93	20240109	190500	49787743	1920	1920	1920	1920	0
94	20240109	190400	49787743	1920	1920	1920	1920	0
95	20240109	190300	49787743	1920	1920	1920	1920	0
96	20240109	190200	49787743	1920	1920	1920	1920	0
97	20240109	190100	49787743	1920	1920	1920	1920	0
98	20240109	190000	49787743	1920	1920	1920	1920	0
99	20240109	185900	49787743	1920	1920	1920	1920	0
100	20240109	185800	49787743	1920	1920	1920	1920	0
101	20240109	185700	49787743	1920	1920	1920	1920	0
102	20240109	185600	49787743	1920	1920	1920	1920	0
103	20240109	185500	49787743	1920	1920	1920	1920	0
104	20240109	185400	49787743	1920	1920	1920	1920	0
105	20240109	185300	49787743	1920	1920	1920	1920	0
106	20240109	185200	49787743	1920	1920	1920	1920	0
107	20240109	185100	49787743	1920	1920	1920	1920	0
108	20240109	185000	49787743	1920	1920	1920	1920	0
109	20240109	184900	49787743	1920	1920	1920	1920	0
110	20240109	184800	49787743	1920	1920	1920	1920	0
111	20240109	184700	49787743	1920	1920	1920	1920	0
112	20240109	184600	49787743	1920	1920	1920	1920	0
113	20240109	184500	49787743	1920	1920	1920	1920	0
114	20240109	184400	49787743	1920	1920	1920	1920	0
115	20240109	184300	49787743	1920	1920	1920	1920	0
116	20240109	184200	49787743	1920	1920	1920	1920	0
117	20240109	184100	49787743	1920	1920	1920	1920	0
118	20240109	184000	49787743	1920	1920	1920	1920	0
119	20240109	183900	49787743	1920	1920	1920	1920	0
120	20240109	183800	49787743	1920	1920	1920	1920	0
121	20240109	183700	49787743	1920	1920	1920	1920	0
122	20240109	183600	49787743	1920	1920	1920	1920	836
123	20240109	183500	49787743	1920	1920	1920	1920	0
124	20240109	183400	49787743	1920	1920	1920	1920	0
125	20240109	183300	49787743	1920	1920	1920	1920	0
126	20240109	183200	49787743	1920	1920	1920	1920	0
127	20240109	183100	49787743	1920	1920	1920	1920	0
128	20240109	183000	49787743	1920	1920	1920	1920	0
129	20240109	182900	49787743	1920	1920	1920	1920	0
130	20240109	182800	49787743	1920	1920	1920	1920	0
131	20240109	182700	49787743	1920	1920	1920	1920	0
132	20240109	182600	49787743	1920	1920	1920	1920	0
133	20240109	182500	49787743	1920	1920	1920	1920	0
134	20240109	182400	49787743	1920	1920	1920	1920	0
135	20240109	182300	49787743	1920	1920	1920	1920	0
136	20240109	182200	49787743	1920	1920	1920	1920	0
137	20240109	182100	49787743	1920	1920	1920	1920	0
138	20240109	182000	49787743	1920	1920	1920	1920	0
139	20240109	181900	49787743	1920	1920	1920	1920	0
140	20240109	181800	49787743	1920	1920	1920	1920	0
141	20240109	181700	49787743	1920	1920	1920	1920	0
142	20240109	181600	49787743	1920	1920	1920	1920	0
143	20240109	181500	49787743	1920	1920	1920	1920	0
144	20240109	181400	49787743	1920	1920	1920	1920	0
145	20240109	181300	49787743	1920	1920	1920	1920	0
146	20240109	181200	49787743	1920	1920	1920	1920	0
147	20240109	181100	49787743	1920	1920	1920	1920	0
148	20240109	181000	49787743	1920	1920	1920	1920	0
149	20240109	180900	49787743	1920	1920	1920	1920	0
150	20240109	180800	49787743	1920	1920	1920	1920	0
151	20240109	180700	49787743	1920	1920	1920	1920	0
152	20240109	180600	49787743	1920	1920	1920	1920	836
153	20240109	180500	49787743	1920	1920	1920	1920	0
154	20240109	180400	49787743	1920	1920	1920	1920	0
155	20240109	180300	49787743	1920	1920	1920	1920	0
156	20240109	180200	49787743	1920	1920	1920	1920	0
157	20240109	180100	49787743	1920	1920	1920	1920	0
158	20240109	180000	49787743	1920	1920	1920	1920	0
159	20240109	175900	49787743	1920	1920	1920	1920	0
160	20240109	175800	49787743	1920	1920	1920	1920	0
161	20240109	175700	49787743	1920	1920	1920	1920	0
162	20240109	175600	49787743	1920	1920	1920	1920	0
163	20240109	175500	49787743	1920	1920	1920	1920	0
164	20240109	175400	49787743	1920	1920	1920	1920	0
165	20240109	175300	49787743	1920	1920	1920	1920	0
166	20240109	175200	49787743	1920	1920	1920	1920	0
167	20240109	175100	49787743	1920	1920	1920	1920	0
168	20240109	175000	49787743	1920	1920	1920	1920	0
169	20240109	174900	49787743	1920	1920	1920	1920	0
170	20240109	174800	49787743	1920	1920	1920	1920	0
171	20240109	174700	49787743	1920	1920	1920	1920	0
172	20240109	174600	49787743	1920	1920	1920	1920	0
173	20240109	174500	49787743	1920	1920	1920	1920	0
174	20240109	174400	49787743	1920	1920	1920	1920	0
175	20240109	174300	49787743	1920	1920	1920	1920	0
176	20240109	174200	49787743	1920	1920	1920	1920	0
177	20240109	174100	49787743	1920	1920	1920	1920	0
178	20240109	174000	49787743	1920	1920	1920	1920	0
179	20240109	173900	49787743	1920	1920	1920	1920	0
180	20240109	173800	49787743	1920	1920	1920	1920	0
181	20240109	173700	49787743	1920	1920	1920	1920	0
182	20240109	173600	49787743	1920	1920	1920	1920	836
183	20240109	173500	49787743	1920	1920	1920	1920	0
184	20240109	173400	49787743	1920	1920	1920	1920	0
185	20240109	173300	49787743	1920	1920	1920	1920	0
186	20240109	173200	49787743	1920	1920	1920	1920	0
187	20240109	173100	49787743	1920	1920	1920	1920	0
188	20240109	173000	49787743	1920	1920	1920	1920	0
189	20240109	172900	49787743	1920	1920	1920	1920	0
190	20240109	172800	49787743	1920	1920	1920	1920	0
191	20240109	172700	49787743	1920	1920	1920	1920	0
192	20240109	172600	49787743	1920	1920	1920	1920	0
193	20240109	172500	49787743	1920	1920	1920	1920	0
194	20240109	172400	49787743	1920	1920	1920	1920	0
195	20240109	172300	49787743	1920	1920	1920	1920	0
196	20240109	172200	49787743	1920	1920	1920	1920	0
197	20240109	172100	49787743	1920	1920	1920	1920	0
198	20240109	172000	49787743	1920	1920	1920	1920	0
199	20240109	171900	49787743	1920	1920	1920	1920	0
200	20240109	171800	49787743	1920	1920	1920	1920	0
201	20240109	171700	49787743	1920	1920	1920	1920	0
202	20240109	171600	49787743	1920	1920	1920	1920	0
203	20240109	171500	49787743	1920	1920	1920	1920	0
204	20240109	171400	49787743	1920	1920	1920	1920	0
205	20240109	171300	49787743	1920	1920	1920	1920	0
206	20240109	171200	49787743	1920	1920	1920	1920	0
207	20240109	171100	49787743	1920	1920	1920	1920	0
208	20240109	171000	49787743	1920	1920	1920	1920	0
209	20240109	170900	49787743	1920	1920	1920	1920	0
210	20240109	170800	49787743	1920	1920	1920	1920	0
211	20240109	170700	49787743	1920	1920	1920	1920	0
212	20240109	170600	49787743	1920	1920	1920	1920	836
213	20240109	170500	49787743	1920	1920	1920	1920	0
214	20240109	170400	49787743	1920	1920	1920	1920	0
215	20240109	170300	49787743	1920	1920	1920	1920	0
216	20240109	170200	49787743	1920	1920	1920	1920	0
217	20240109	170100	49787743	1920	1920	1920	1920	0
218	20240109	170000	49787743	1920	1920	1920	1920	0
219	20240109	165900	49787743	1920	1920	1920	1920	0
220	20240109	165800	49787743	1920	1920	1920	1920	0
221	20240109	165700	49787743	1920	1920	1920	1920	0
222	20240109	165600	49787743	1920	1920	1920	1920	0
223	20240109	165500	49787743	1920	1920	1920	1920	0
224	20240109	165400	49787743	1920	1920	1920	1920	0
225	20240109	165300	49787743	1920	1920	1920	1920	0
226	20240109	165200	49787743	1920	1920	1920	1920	0
227	20240109	165100	49787743	1920	1920	1920	1920	0
228	20240109	165000	49787743	1920	1920	1920	1920	0
229	20240109	164900	49787743	1920	1920	1920	1920	0
230	20240109	164800	49787743	1920	1920	1920	1920	0
231	20240109	164700	49787743	1920	1920	1920	1920	0
232	20240109	164600	49787743	1920	1920	1920	1920	0
233	20240109	164500	49787743	1920	1920	1920	1920	0
234	20240109	164400	49787743	1920	1920	1920	1920	0
235	20240109	164300	49787743	1920	1920	1920	1920	0
236	20240109	164200	49787743	1920	1920	1920	1920	0
237	20240109	164100	49787743	1920	1920	1920	1920	0
238	20240109	164000	49787743	1920	1920	1920	1920	0
239	20240109	163900	49787743	1920	1920	1920	1920	0
240	20240109	163800	49787743	1920	1920	1920	1920	0
241	20240109	163700	49787743	1920	1920	1920	1920	0
242	20240109	163600	49787743	1920	1920	1920	1920	836
243	20240109	163500	49787743	1920	1920	1920	1920	0
244	20240109	163400	49787743	1920	1920	1920	1920	0
245	20240109	163300	49787743	1920	1920	1920	1920	0
246	20240109	163200	49787743	1920	1920	1920	1920	0
247	20240109	163100	49787743	1920	1920	1920	1920	0
248	20240109	163000	49787743	1920	1920	1920	1920	0
249	20240109	162900	49787743	1920	1920	1920	1920	0
250	20240109	162800	49787743	1920	1920	1920	1920	0
251	20240109	162700	49787743	1920	1920	1920	1920	0
252	20240109	162600	49787743	1920	1920	1920	1920	0
253	20240109	162500	49787743	1920	1920	1920	1920	0
254	20240109	162400	49787743	1920	1920	1920	1920	0
255	20240109	162300	49787743	1920	1920	1920	1920	0
256	20240109	162200	49787743	1920	1920	1920	1920	0
257	20240109	162100	49787743	1920	1920	1920	1920	0
258	20240109	162000	49787743	1920	1920	1920	1920	0
259	20240109	161900	49787743	1920	1920	1920	1920	0
260	20240109	161800	49787743	1920	1920	1920	1920	0
261	20240109	161700	49787743	1920	1920	1920	1920	0
262	20240109	161600	49787743	1920	1920	1920	1920	0
263	20240109	161500	49787743	1920	1920	1920	1920	0
264	20240109	161400	49787743	1920	1920	1920	1920	0
265	20240109	161300	49787743	1920	1920	1920	1920	0
266	20240109	161200	49787743	1920	1920	1920	1920	0
267	20240109	161100	49787743	1920	1920	1920	1920	0
268	20240109	161000	49787743	1920	1920	1920	1920	0
269	20240109	160900	49787743	1920	1920	1920	1920	0
270	20240109	160800	49787743	1920	1920	1920	1920	0
271	20240109	160700	49787743	1920	1920	1920	1920	0
272	20240109	160600	49787743	1920	1920	1920	1920	836
273	20240109	160500	49787743	1920	1920	1920	1920	0
274	20240109	160400	49787743	1920	1920	1920	1920	0
275	20240109	160300	49787743	1920	1920	1920	1920	0
276	20240109	160200	49787743	1920	1920	1920	1920	0
277	20240109	160100	49787743	1920	1920	1920	1920	0
278	20240109	160000	49787743	1920	1920	1920	1920	0
279	20240109	155900	49787743	1920	1920	1920	1920	0
280	20240109	155800	49787743	1920	1920	1920	1920	0
281	20240109	155700	49787743	1920	1920	1920	1920	0
282	20240109	155600	49787743	1920	1920	1920	1920	0
283	20240109	155500	49787743	1920	1920	1920	1920	0
284	20240109	155400	49787743	1920	1920	1920	1920	0
285	20240109	155300	49787743	1920	1920	1920	1920	0
286	20240109	155200	49787743	1920	1920	1920	1920	0
287	20240109	155100	49787743	1920	1920	1920	1920	0
288	20240109	155000	49787743	1920	1920	1920	1920	0
289	20240109	154900	49787743	1920	1920	1920	1920	0
290	20240109	154800	49787743	1920	1920	1920	1920	0
291	20240109	154700	49787743	1920	1920	1920	1920	0
292	20240109	154600	49787743	1920	1920	1920	1920	0
293	20240109	154500	49787743	1920	1920	1920	1920	0
294	20240109	154400	49787743	1920	1920	1920	1920	0
295	20240109	154300	49787743	1920	1920	1920	1920	0
296	20240109	154200	49787743	1920	1920	1920	1920	0
297	20240109	154100	49787743	1920	1920	1920	1920	0
298	20240109	154000	49787743	1920	1920	1920	1920	0
299	20240109	153900	49787743	1920	1920	1920	1920	0
300	20240109	153800	49787743	1920	1920	1920	1920	0
301	20240109	153700	49787743	1920	1920	1920	1920	0
302	20240109	153600	49787743	1920	1920	1920	1920	836
303	20240109	153500	49787743	1920	1920	1920	1920	0
304	20240109	153400	49787743	1920	1920	1920	1920	0
305	20240109	153300	49787743	1920	1920	1920	1920	0
306	20240109	153200	49787743	1920	1920	1920	1920	0
307	20240109	153100	49787743	1920	1920	1920	1920	0
308	20240109	153000	49787743	1920	1920	1920	1920	836
309	20240109	152900	48182623	1914	1914	1914	1914	0
310	20240109	152800	48182623	1914	1914	1914	1914	0
311	20240109	152700	48182623	1914	1914	1914	1914	0
312	20240109	152600	48182623	1914	1914	1914	1914	0
313	20240109	152500	48182623	1914	1914	1914	1914	0
314	20240109	152400	48182623	1914	1914	1914	1914	0
315	20240109	152300	48182623	1914	1914	1914	1914	0
316	20240109	152200	48182623	1914	1914	1914	1914	0
317	20240109	152100	48182623	1914	1914	1914	1914	0
318	20240109	152000	48182623	1914	1914	1914	1914	0
319	20240109	151900	48182623	1914	1914	1914	1914	0
320	20240109	151800	48182623	1914	1914	1914	1914	0
321	20240109	151700	48182623	1914	1914	1914	1914	0
322	20240109	151600	48182623	1914	1914	1914	1914	0
323	20240109	151500	48182623	1914	1914	1914	1914	0
324	20240109	151400	48182623	1914	1916	1916	1914	309
325	20240109	151300	47591143	1915	1915	1915	1915	0
326	20240109	151200	47591143	1915	1915	1915	1915	0
327	20240109	151100	47591143	1915	1915	1915	1915	0
328	20240109	151000	47591143	1915	1915	1915	1915	27
329	20240109	150900	47539438	1920	1920	1920	1920	20
330	20240109	150800	47501038	1920	1919	1920	1919	22
331	20240109	150700	47458808	1909	1909	1909	1909	0
332	20240109	150600	47458808	1909	1909	1909	1909	0
333	20240109	150500	47458808	1909	1909	1909	1909	0
334	20240109	150400	47458808	1909	1909	1909	1909	0
335	20240109	150300	47458808	1909	1909	1909	1909	0
336	20240109	150200	47458808	1909	1909	1909	1909	0
337	20240109	150100	47458808	1909	1909	1909	1909	0
338	20240109	150000	47458808	1909	1909	1909	1909	0
339	20240109	145900	47458808	1909	1909	1909	1909	0
340	20240109	145800	47458808	1909	1909	1909	1909	0
341	20240109	145700	47458808	1909	1909	1909	1909	0
342	20240109	145600	47458808	1909	1909	1909	1909	0
343	20240109	145500	47458808	1909	1909	1909	1909	0
344	20240109	145400	47458808	1909	1910	1910	1909	101
345	20240109	145300	47265914	1920	1920	1920	1920	0
346	20240109	145200	47265914	1920	1920	1920	1920	0
347	20240109	145100	47265914	1920	1920	1920	1920	0
348	20240109	145000	47265914	1920	1920	1920	1920	0
349	20240109	144900	47265914	1920	1920	1920	1920	0
350	20240109	144800	47265914	1920	1920	1920	1920	0
351	20240109	144700	47265914	1920	1920	1920	1920	0
352	20240109	144600	47265914	1920	1920	1920	1920	0
353	20240109	144500	47265914	1920	1920	1920	1920	0
354	20240109	144400	47265914	1920	1920	1920	1920	0
355	20240109	144300	47265914	1920	1920	1920	1920	0
356	20240109	144200	47265914	1920	1920	1920	1920	0
357	20240109	144100	47265914	1920	1920	1920	1920	52
358	20240109	144000	47166074	1920	1920	1920	1920	16
359	20240109	143900	47135354	1920	1920	1920	1920	0
360	20240109	143800	47135354	1920	1920	1920	1920	0
361	20240109	143700	47135354	1920	1920	1920	1920	0
362	20240109	143600	47135354	1920	1920	1920	1920	0
363	20240109	143500	47135354	1920	1920	1920	1920	0
364	20240109	143400	47135354	1920	1920	1920	1920	0
365	20240109	143300	47135354	1920	1920	1920	1920	0
366	20240109	143200	47135354	1920	1920	1920	1920	0
367	20240109	143100	47135354	1920	1918	1920	1918	161
368	20240109	143000	46826272	1920	1920	1920	1920	0
369	20240109	142900	46826272	1920	1920	1920	1920	0
370	20240109	142800	46826272	1920	1920	1920	1920	43
371	20240109	142700	46743712	1919	1919	1919	1919	0
372	20240109	142600	46743712	1919	1919	1919	1919	5
373	20240109	142500	46734117	1907	1907	1907	1907	0
374	20240109	142400	46734117	1907	1907	1907	1907	0
375	20240109	142300	46734117	1907	1907	1907	1907	0
376	20240109	142200	46734117	1907	1907	1907	1907	0
377	20240109	142100	46734117	1907	1907	1907	1907	0
378	20240109	142000	46734117	1907	1907	1907	1907	0
379	20240109	141900	46734117	1907	1907	1907	1907	0
380	20240109	141800	46734117	1907	1907	1907	1907	0
381	20240109	141700	46734117	1907	1907	1907	1907	0
382	20240109	141600	46734117	1907	1907	1907	1907	0
383	20240109	141500	46734117	1907	1907	1907	1907	0
384	20240109	141400	46734117	1907	1907	1907	1907	0
385	20240109	141300	46734117	1907	1907	1907	1907	0
386	20240109	141200	46734117	1907	1907	1907	1907	0
387	20240109	141100	46734117	1907	1907	1907	1907	0
388	20240109	141000	46734117	1907	1910	1910	1907	436
389	20240109	140900	45901497	1920	1920	1920	1920	0
390	20240109	140800	45901497	1920	1920	1920	1920	0
391	20240109	140700	45901497	1920	1917	1920	1917	5000
392	20240109	140600	36304236	1917	1917	1917	1917	0
393	20240109	140500	36304236	1917	1917	1917	1917	0
394	20240109	140400	36304236	1917	1917	1917	1917	0
395	20240109	140300	36304236	1917	1917	1917	1917	0
396	20240109	140200	36304236	1917	1917	1917	1917	0
397	20240109	140100	36304236	1917	1917	1917	1917	0
398	20240109	140000	36304236	1917	1917	1917	1917	0
399	20240109	135900	36304236	1917	1917	1917	1917	0
400	20240109	135800	36304236	1917	1917	1917	1917	43
401	20240109	135700	36221805	1920	1920	1920	1920	0
402	20240109	135600	36221805	1920	1920	1920	1920	0
403	20240109	135500	36221805	1920	1920	1920	1920	0
404	20240109	135400	36221805	1920	1920	1920	1920	0
405	20240109	135300	36221805	1920	1920	1920	1920	0
406	20240109	135200	36221805	1920	1920	1920	1920	0
407	20240109	135100	36221805	1920	1920	1920	1920	0
408	20240109	135000	36221805	1920	1920	1920	1920	0
409	20240109	134900	36221805	1920	1920	1920	1920	0
410	20240109	134800	36221805	1920	1920	1920	1920	0
411	20240109	134700	36221805	1920	1920	1920	1920	0
412	20240109	134600	36221805	1920	1920	1920	1920	0
413	20240109	134500	36221805	1920	1920	1920	1920	0
414	20240109	134400	36221805	1920	1920	1920	1920	0
415	20240109	134300	36221805	1920	1920	1920	1920	0
416	20240109	134200	36221805	1920	1920	1920	1920	0
417	20240109	134100	36221805	1920	1920	1920	1920	0
418	20240109	134000	36221805	1920	1920	1920	1920	0
419	20240109	133900	36221805	1920	1920	1920	1920	0
420	20240109	133800	36221805	1920	1920	1920	1920	0
421	20240109	133700	36221805	1920	1920	1920	1920	0
422	20240109	133600	36221805	1920	1920	1920	1920	0
423	20240109	133500	36221805	1920	1920	1920	1920	0
424	20240109	133400	36221805	1920	1920	1920	1920	0
425	20240109	133300	36221805	1920	1920	1920	1920	0
426	20240109	133200	36221805	1920	1920	1920	1920	0
427	20240109	133100	36221805	1920	1920	1920	1920	0
428	20240109	133000	36221805	1920	1920	1920	1920	0
429	20240109	132900	36221805	1920	1920	1920	1920	43
430	20240109	132800	36139245	1920	1920	1920	1920	1
431	20240109	132700	36137325	1920	1920	1920	1920	0
432	20240109	132600	36137325	1920	1920	1920	1920	0
433	20240109	132500	36137325	1920	1920	1920	1920	0
434	20240109	132400	36137325	1920	1920	1920	1920	0
435	20240109	132300	36137325	1920	1920	1920	1920	0
436	20240109	132200	36137325	1920	1920	1920	1920	0
437	20240109	132100	36137325	1920	1920	1920	1920	0
438	20240109	132000	36137325	1920	1920	1920	1920	1
439	20240109	131900	36135405	1907	1907	1907	1907	0
440	20240109	131800	36135405	1907	1907	1907	1907	0
441	20240109	131700	36135405	1907	1907	1907	1907	0
442	20240109	131600	36135405	1907	1907	1907	1907	0
443	20240109	131500	36135405	1907	1912	1912	1907	22
444	20240109	131400	36093365	1912	1912	1912	1912	50
445	20240109	131300	35997765	1912	1912	1912	1912	0
446	20240109	131200	35997765	1912	1912	1912	1912	100
447	20240109	131100	35806565	1912	1912	1912	1912	100
448	20240109	131000	35615365	1911	1911	1911	1911	0
449	20240109	130900	35615365	1911	1911	1911	1911	50
450	20240109	130800	35519815	1911	1911	1911	1911	50
451	20240109	130700	35424265	1911	1911	1911	1911	0
452	20240109	130600	35424265	1911	1911	1911	1911	0
453	20240109	130500	35424265	1911	1911	1911	1911	0
454	20240109	130400	35424265	1911	1911	1911	1911	0
455	20240109	130300	35424265	1911	1911	1911	1911	100
456	20240109	130200	35233165	1912	1912	1912	1912	100
457	20240109	130100	35041965	1912	1914	1914	1912	38
458	20240109	130000	34969299	1917	1917	1917	1917	0
459	20240109	125900	34969299	1917	1917	1917	1917	0
460	20240109	125800	34969299	1917	1917	1917	1917	8
461	20240109	125700	34953963	1917	1917	1917	1917	92
462	20240109	125600	34777599	1917	1917	1917	1917	100
463	20240109	125500	34585899	1917	1917	1917	1917	34
464	20240109	125400	34520721	1917	1918	1918	1917	265
465	20240109	125300	34012542	1918	1918	1918	1918	50
466	20240109	125200	33916642	1920	1920	1920	1920	100
467	20240109	125100	33724642	1919	1919	1919	1919	4
468	20240109	125000	33716966	1919	1919	1919	1919	30
469	20240109	124900	33659396	1920	1920	1920	1920	20
470	20240109	124800	33620996	1920	1924	1924	1920	36
471	20240109	124700	33551772	1924	1924	1924	1924	0
472	20240109	124600	33551772	1924	1924	1924	1924	0
473	20240109	124500	33551772	1924	1924	1924	1924	0
474	20240109	124400	33551772	1924	1924	1924	1924	0
475	20240109	124300	33551772	1924	1924	1924	1924	0
476	20240109	124200	33551772	1924	1924	1924	1924	0
477	20240109	124100	33551772	1924	1924	1924	1924	1
478	20240109	124000	33549848	1917	1917	1917	1917	0
479	20240109	123900	33549848	1917	1917	1917	1917	0
480	20240109	123800	33549848	1917	1917	1917	1917	0
481	20240109	123700	33549848	1917	1917	1917	1917	441
482	20240109	123600	32704451	1917	1917	1917	1917	100
483	20240109	123500	32512751	1917	1917	1917	1917	201
484	20240109	123400	32127434	1919	1920	1920	1919	83
485	20240109	123300	31968076	1923	1924	1924	1923	141
486	20240109	123200	31696818	1931	1931	1931	1931	0
487	20240109	123100	31696818	1931	1931	1931	1931	0
488	20240109	123000	31696818	1931	1931	1931	1931	0
489	20240109	122900	31696818	1931	1931	1931	1931	0
490	20240109	122800	31696818	1931	1931	1931	1931	0
491	20240109	122700	31696818	1931	1931	1931	1931	0
492	20240109	122600	31696818	1931	1931	1931	1931	0
493	20240109	122500	31696818	1931	1931	1931	1931	0
494	20240109	122400	31696818	1931	1931	1931	1931	0
495	20240109	122300	31696818	1931	1931	1931	1931	0
496	20240109	122200	31696818	1931	1931	1931	1931	0
497	20240109	122100	31696818	1931	1931	1931	1931	0
498	20240109	122000	31696818	1931	1931	1931	1931	0
499	20240109	121900	31696818	1931	1931	1931	1931	0
500	20240109	121800	31696818	1931	1931	1931	1931	0
501	20240109	121700	31696818	1931	1931	1931	1931	0
502	20240109	121600	31696818	1931	1931	1931	1931	0
503	20240109	121500	31696818	1931	1931	1931	1931	0
504	20240109	121400	31696818	1931	1931	1931	1931	0
505	20240109	121300	31696818	1931	1931	1931	1931	0
506	20240109	121200	31696818	1931	1931	1931	1931	0
507	20240109	121100	31696818	1931	1931	1931	1931	0
508	20240109	121000	31696818	1931	1931	1931	1931	0
509	20240109	120900	31696818	1931	1931	1931	1931	0
510	20240109	120800	31696818	1931	1931	1931	1931	0
511	20240109	120700	31696818	1931	1931	1931	1931	1
512	20240109	120600	31694887	1924	1924	1924	1924	0
513	20240109	120500	31694887	1924	1924	1924	1924	0
514	20240109	120400	31694887	1924	1924	1924	1924	0
515	20240109	120300	31694887	1924	1924	1924	1924	0
516	20240109	120200	31694887	1924	1924	1924	1924	0
517	20240109	120100	31694887	1924	1924	1924	1924	0
518	20240109	120000	31694887	1924	1924	1924	1924	0
519	20240109	115900	31694887	1924	1924	1924	1924	0
520	20240109	115800	31694887	1924	1924	1924	1924	0
521	20240109	115700	31694887	1924	1924	1924	1924	0
522	20240109	115600	31694887	1924	1924	1924	1924	3
523	20240109	115500	31689115	1925	1929	1929	1925	144
524	20240109	115400	31411671	1931	1931	1931	1931	0
525	20240109	115300	31411671	1931	1931	1931	1931	0
526	20240109	115200	31411671	1931	1931	1931	1931	0
527	20240109	115100	31411671	1931	1931	1931	1931	0
528	20240109	115000	31411671	1931	1931	1931	1931	0
529	20240109	114900	31411671	1931	1932	1932	1931	38
530	20240109	114800	31338256	1932	1932	1932	1932	0
531	20240109	114700	31338256	1932	1932	1932	1932	4
532	20240109	114600	31330528	1932	1932	1932	1932	4
533	20240109	114500	31322800	1932	1932	1932	1932	4
534	20240109	114400	31315072	1932	1932	1932	1932	245
535	20240109	114300	30841732	1932	1932	1932	1932	4
536	20240109	114200	30834004	1932	1932	1932	1932	200
537	20240109	114100	30447604	1932	1932	1932	1932	4
538	20240109	114000	30439876	1933	1933	1933	1933	0
539	20240109	113900	30439876	1933	1933	1933	1933	0
540	20240109	113800	30439876	1933	1933	1933	1933	0
541	20240109	113700	30439876	1933	1933	1933	1933	0
542	20240109	113600	30439876	1933	1933	1933	1933	0
543	20240109	113500	30439876	1933	1932	1933	1932	2
544	20240109	113400	30436011	1933	1933	1933	1933	0
545	20240109	113300	30436011	1933	1933	1933	1933	0
546	20240109	113200	30436011	1933	1933	1933	1933	0
547	20240109	113100	30436011	1933	1933	1933	1933	0
548	20240109	113000	30436011	1933	1934	1934	1933	184
549	20240109	112900	30080158	1933	1933	1933	1933	0
550	20240109	112800	30080158	1933	1933	1933	1933	4
551	20240109	112700	30072426	1932	1932	1932	1932	0
552	20240109	112600	30072426	1932	1932	1932	1932	0
553	20240109	112500	30072426	1932	1932	1932	1932	4
554	20240109	112400	30064698	1932	1932	1932	1932	3
555	20240109	112300	30058902	1932	1932	1932	1932	4
556	20240109	112200	30051174	1934	1932	1934	1932	39
557	20240109	112100	29975756	1932	1932	1932	1932	4
558	20240109	112000	29968028	1931	1931	1931	1931	120
559	20240109	111900	29736308	1933	1933	1933	1933	0
560	20240109	111800	29736308	1933	1933	1933	1933	6
561	20240109	111700	29724710	1933	1933	1933	1933	0
562	20240109	111600	29724710	1933	1933	1933	1933	0
563	20240109	111500	29724710	1933	1933	1933	1933	27
564	20240109	111400	29672519	1933	1933	1933	1933	0
565	20240109	111300	29672519	1933	1933	1933	1933	71
566	20240109	111200	29535276	1933	1933	1933	1933	129
567	20240109	111100	29285919	1933	1933	1933	1933	0
568	20240109	111000	29285919	1933	1933	1933	1933	0
569	20240109	110900	29285919	1933	1933	1933	1933	0
570	20240109	110800	29285919	1933	1933	1933	1933	0
571	20240109	110700	29285919	1933	1933	1933	1933	0
572	20240109	110600	29285919	1933	1933	1933	1933	0
573	20240109	110500	29285919	1933	1933	1933	1933	2
574	20240109	110400	29282053	1934	1934	1934	1934	36
575	20240109	110300	29212429	1933	1933	1933	1933	0
576	20240109	110200	29212429	1933	1933	1933	1933	0
577	20240109	110100	29212429	1933	1933	1933	1933	0
578	20240109	110000	29212429	1933	1933	1933	1933	0
579	20240109	105900	29212429	1933	1933	1933	1933	0
580	20240109	105800	29212429	1933	1933	1933	1933	0
581	20240109	105700	29212429	1933	1933	1933	1933	0
582	20240109	105600	29212429	1933	1932	1933	1932	20
583	20240109	105500	29173779	1932	1932	1932	1932	0
584	20240109	105400	29173779	1932	1932	1932	1932	0
585	20240109	105300	29173779	1932	1932	1932	1932	10
586	20240109	105200	29154459	1933	1933	1933	1933	5
587	20240109	105100	29144794	1933	1933	1934	1933	22
588	20240109	105000	29102261	1934	1934	1934	1934	50
589	20240109	104900	29005561	1934	1934	1934	1934	0
590	20240109	104800	29005561	1934	1934	1934	1934	0
591	20240109	104700	29005561	1934	1934	1934	1934	25
592	20240109	104600	28957211	1934	1934	1934	1934	0
593	20240109	104500	28957211	1934	1934	1934	1934	0
594	20240109	104400	28957211	1934	1934	1934	1934	15
595	20240109	104300	28928201	1933	1933	1933	1933	4
596	20240109	104200	28920469	1933	1933	1933	1933	0
597	20240109	104100	28920469	1933	1933	1933	1933	0
598	20240109	104000	28920469	1933	1933	1933	1933	0
599	20240109	103900	28920469	1933	1933	1933	1933	0
600	20240109	103800	28920469	1933	1933	1933	1933	0
601	20240109	103700	28920469	1933	1933	1933	1933	25
602	20240109	103600	28872144	1934	1934	1934	1934	0
603	20240109	103500	28872144	1934	1934	1934	1934	2
604	20240109	103400	28868276	1934	1934	1934	1934	0
605	20240109	103300	28868276	1934	1934	1934	1934	0
606	20240109	103200	28868276	1934	1935	1935	1934	3002
607	20240109	103100	23059411	1933	1933	1933	1933	0
608	20240109	103000	23059411	1933	1933	1933	1933	1
609	20240109	102900	23057478	1933	1933	1933	1933	5
610	20240109	102800	23047813	1933	1933	1933	1933	5
611	20240109	102700	23038148	1935	1933	1935	1933	650
612	20240109	102600	21780814	1934	1934	1934	1933	317
613	20240109	102500	21167741	1933	1933	1933	1933	5
614	20240109	102400	21158076	1933	1933	1933	1933	5
615	20240109	102300	21148411	1933	1933	1934	1933	132
616	20240109	102200	20893131	1933	1933	1933	1933	1309
617	20240109	102100	18362834	1928	1928	1928	1928	0
618	20240109	102000	18362834	1928	1928	1928	1928	0
619	20240109	101900	18362834	1928	1928	1928	1928	0
620	20240109	101800	18362834	1928	1928	1928	1928	0
621	20240109	101700	18362834	1928	1928	1928	1928	0
622	20240109	101600	18362834	1928	1928	1928	1928	0
623	20240109	101500	18362834	1928	1933	1933	1928	2
624	20240109	101400	18358973	1928	1928	1928	1928	0
625	20240109	101300	18358973	1928	1928	1928	1928	0
626	20240109	101200	18358973	1928	1928	1928	1928	0
627	20240109	101100	18358973	1928	1928	1928	1928	5
628	20240109	101000	18349333	1928	1928	1928	1928	0
629	20240109	100900	18349333	1928	1928	1928	1928	0
630	20240109	100800	18349333	1928	1928	1928	1928	1
631	20240109	100700	18347405	1928	1928	1928	1928	0
632	20240109	100600	18347405	1928	1930	1930	1928	12
633	20240109	100500	18324249	1929	1930	1930	1929	17
634	20240109	100400	18291440	1930	1930	1930	1930	0
635	20240109	100300	18291440	1930	1930	1930	1930	0
636	20240109	100200	18291440	1930	1930	1930	1930	6
637	20240109	100100	18279860	1930	1930	1930	1930	0
638	20240109	100000	18279860	1930	1930	1930	1930	0
639	20240109	095900	18279860	1930	1930	1930	1930	1
640	20240109	095800	18277930	1930	1930	1930	1930	54
641	20240109	095700	18173710	1930	1930	1930	1930	0
642	20240109	095600	18173710	1930	1930	1930	1930	2
643	20240109	095500	18169850	1929	1929	1929	1929	0
644	20240109	095400	18169850	1929	1929	1929	1929	0
645	20240109	095300	18169850	1929	1929	1929	1929	8
646	20240109	095200	18154418	1930	1930	1930	1930	14
647	20240109	095100	18127398	1931	1931	1931	1931	7
648	20240109	095000	18113881	1933	1933	1933	1933	10
649	20240109	094900	18094551	1933	1932	1933	1932	100
650	20240109	094800	17901346	1932	1932	1932	1932	1
651	20240109	094700	17899414	1932	1932	1932	1932	1
652	20240109	094600	17897482	1933	1933	1933	1933	0
653	20240109	094500	17897482	1933	1933	1933	1933	0
654	20240109	094400	17897482	1933	1933	1933	1933	0
655	20240109	094300	17897482	1933	1933	1933	1933	0
656	20240109	094200	17897482	1933	1933	1933	1933	0
657	20240109	094100	17897482	1933	1933	1933	1933	0
658	20240109	094000	17897482	1933	1933	1933	1933	0
659	20240109	093900	17897482	1933	1933	1933	1933	4
660	20240109	093800	17889750	1933	1933	1933	1933	1
661	20240109	093700	17887817	1933	1933	1933	1933	4
662	20240109	093600	17880085	1933	1933	1933	1933	0
663	20240109	093500	17880085	1933	1933	1933	1933	0
664	20240109	093400	17880085	1933	1933	1933	1933	0
665	20240109	093300	17880085	1933	1933	1933	1933	5
666	20240109	093200	17870420	1934	1934	1934	1934	0
667	20240109	093100	17870420	1934	1934	1934	1934	0
668	20240109	093000	17870420	1934	1934	1934	1934	26
669	20240109	092900	17820136	1935	1935	1935	1935	1
670	20240109	092800	17818201	1934	1934	1934	1934	55
671	20240109	092700	17711831	1935	1935	1935	1935	0
672	20240109	092600	17711831	1935	1935	1935	1935	0
673	20240109	092500	17711831	1935	1935	1935	1935	0
674	20240109	092400	17711831	1935	1935	1935	1935	0
675	20240109	092300	17711831	1935	1925	1935	1925	175
676	20240109	092200	17374756	1925	1924	1925	1924	94
677	20240109	092100	17193814	1941	1941	1941	1941	0
678	20240109	092000	17193814	1941	1931	1941	1884	1129
679	20240109	091900	15036832	1941	1941	1941	1941	0
680	20240109	091800	15036832	1941	1941	1941	1941	0
681	20240109	091700	15036832	1941	1941	1941	1941	0
682	20240109	091600	15036832	1941	1941	1941	1941	0
683	20240109	091500	15036832	1941	1941	1941	1941	0
684	20240109	091400	15036832	1941	1941	1941	1941	0
685	20240109	091300	15036832	1941	1941	1941	1941	52
686	20240109	091200	14935900	1942	1942	1942	1942	26
687	20240109	091100	14885408	1942	1942	1942	1942	0
688	20240109	091000	14885408	1942	1943	1943	1942	2
689	20240109	090900	14881523	1946	1946	1946	1946	0
690	20240109	090800	14881523	1946	1939	1946	1939	4188
691	20240109	090700	6751984	1940	1940	1940	1940	1
692	20240109	090600	6750044	1940	1940	1940	1940	0
693	20240109	090500	6750044	1940	1943	1948	1940	424
694	20240109	090400	5926159	1944	1924	1944	1924	500
695	20240109	090300	4959245	1922	1922	1922	1922	104
696	20240109	090200	4759357	1922	1922	1922	1922	0
697	20240109	090100	4759357	1922	1915	1922	1915	425
698	20240109	090000	3942846	1902	1902	1902	1902	2073