KissMeData/032280/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191400	50456976	1937	1937	1937	1937	683
3	20240112	191300	50456976	1937	1937	1937	1937	0
4	20240112	191200	50456976	1937	1937	1937	1937	0
5	20240112	191100	50456976	1937	1937	1937	1937	0
6	20240112	191000	50456976	1937	1937	1937	1937	0
7	20240112	190900	50456976	1937	1937	1937	1937	0
8	20240112	190800	50456976	1937	1937	1937	1937	0
9	20240112	190700	50456976	1937	1937	1937	1937	0
10	20240112	190600	50456976	1937	1937	1937	1937	0
11	20240112	190500	50456976	1937	1937	1937	1937	0
12	20240112	190400	50456976	1937	1937	1937	1937	0
13	20240112	190300	50456976	1937	1937	1937	1937	0
14	20240112	190200	50456976	1937	1937	1937	1937	0
15	20240112	190100	50456976	1937	1937	1937	1937	0
16	20240112	190000	50456976	1937	1937	1937	1937	0
17	20240112	185900	50456976	1937	1937	1937	1937	0
18	20240112	185800	50456976	1937	1937	1937	1937	0
19	20240112	185700	50456976	1937	1937	1937	1937	0
20	20240112	185600	50456976	1937	1937	1937	1937	0
21	20240112	185500	50456976	1937	1937	1937	1937	0
22	20240112	185400	50456976	1937	1937	1937	1937	0
23	20240112	185300	50456976	1937	1937	1937	1937	0
24	20240112	185200	50456976	1937	1937	1937	1937	0
25	20240112	185100	50456976	1937	1937	1937	1937	0
26	20240112	185000	50456976	1937	1937	1937	1937	0
27	20240112	184900	50456976	1937	1937	1937	1937	0
28	20240112	184800	50456976	1937	1937	1937	1937	0
29	20240112	184700	50456976	1937	1937	1937	1937	0
30	20240112	184600	50456976	1937	1937	1937	1937	0
31	20240112	184500	50456976	1937	1937	1937	1937	0
32	20240112	184400	50456976	1937	1937	1937	1937	683
33	20240112	184300	50456976	1937	1937	1937	1937	0
34	20240112	184200	50456976	1937	1937	1937	1937	0
35	20240112	184100	50456976	1937	1937	1937	1937	0
36	20240112	184000	50456976	1937	1937	1937	1937	0
37	20240112	183900	50456976	1937	1937	1937	1937	0
38	20240112	183800	50456976	1937	1937	1937	1937	0
39	20240112	183700	50456976	1937	1937	1937	1937	0
40	20240112	183600	50456976	1937	1937	1937	1937	0
41	20240112	183500	50456976	1937	1937	1937	1937	0
42	20240112	183400	50456976	1937	1937	1937	1937	0
43	20240112	183300	50456976	1937	1937	1937	1937	0
44	20240112	183200	50456976	1937	1937	1937	1937	0
45	20240112	183100	50456976	1937	1937	1937	1937	0
46	20240112	183000	50456976	1937	1937	1937	1937	0
47	20240112	182900	50456976	1937	1937	1937	1937	0
48	20240112	182800	50456976	1937	1937	1937	1937	0
49	20240112	182700	50456976	1937	1937	1937	1937	0
50	20240112	182600	50456976	1937	1937	1937	1937	0
51	20240112	182500	50456976	1937	1937	1937	1937	0
52	20240112	182400	50456976	1937	1937	1937	1937	0
53	20240112	182300	50456976	1937	1937	1937	1937	0
54	20240112	182200	50456976	1937	1937	1937	1937	0
55	20240112	182100	50456976	1937	1937	1937	1937	0
56	20240112	182000	50456976	1937	1937	1937	1937	0
57	20240112	181900	50456976	1937	1937	1937	1937	0
58	20240112	181800	50456976	1937	1937	1937	1937	0
59	20240112	181700	50456976	1937	1937	1937	1937	0
60	20240112	181600	50456976	1937	1937	1937	1937	0
61	20240112	181500	50456976	1937	1937	1937	1937	0
62	20240112	181400	50456976	1937	1937	1937	1937	683
63	20240112	181300	50456976	1937	1937	1937	1937	0
64	20240112	181200	50456976	1937	1937	1937	1937	0
65	20240112	181100	50456976	1937	1937	1937	1937	0
66	20240112	181000	50456976	1937	1937	1937	1937	0
67	20240112	180900	50456976	1937	1937	1937	1937	0
68	20240112	180800	50456976	1937	1937	1937	1937	0
69	20240112	180700	50456976	1937	1937	1937	1937	0
70	20240112	180600	50456976	1937	1937	1937	1937	0
71	20240112	180500	50456976	1937	1937	1937	1937	0
72	20240112	180400	50456976	1937	1937	1937	1937	0
73	20240112	180300	50456976	1937	1937	1937	1937	0
74	20240112	180200	50456976	1937	1937	1937	1937	0
75	20240112	180100	50456976	1937	1937	1937	1937	0
76	20240112	180000	50456976	1937	1937	1937	1937	0
77	20240112	175900	50456976	1937	1937	1937	1937	0
78	20240112	175800	50456976	1937	1937	1937	1937	0
79	20240112	175700	50456976	1937	1937	1937	1937	0
80	20240112	175600	50456976	1937	1937	1937	1937	0
81	20240112	175500	50456976	1937	1937	1937	1937	0
82	20240112	175400	50456976	1937	1937	1937	1937	0
83	20240112	175300	50456976	1937	1937	1937	1937	0
84	20240112	175200	50456976	1937	1937	1937	1937	0
85	20240112	175100	50456976	1937	1937	1937	1937	0
86	20240112	175000	50456976	1937	1937	1937	1937	0
87	20240112	174900	50456976	1937	1937	1937	1937	0
88	20240112	174800	50456976	1937	1937	1937	1937	0
89	20240112	174700	50456976	1937	1937	1937	1937	0
90	20240112	174600	50456976	1937	1937	1937	1937	0
91	20240112	174500	50456976	1937	1937	1937	1937	0
92	20240112	174400	50456976	1937	1937	1937	1937	683
93	20240112	174300	50456976	1937	1937	1937	1937	0
94	20240112	174200	50456976	1937	1937	1937	1937	0
95	20240112	174100	50456976	1937	1937	1937	1937	0
96	20240112	174000	50456976	1937	1937	1937	1937	0
97	20240112	173900	50456976	1937	1937	1937	1937	0
98	20240112	173800	50456976	1937	1937	1937	1937	0
99	20240112	173700	50456976	1937	1937	1937	1937	0
100	20240112	173600	50456976	1937	1937	1937	1937	0
101	20240112	173500	50456976	1937	1937	1937	1937	0
102	20240112	173400	50456976	1937	1937	1937	1937	0
103	20240112	173300	50456976	1937	1937	1937	1937	0
104	20240112	173200	50456976	1937	1937	1937	1937	0
105	20240112	173100	50456976	1937	1937	1937	1937	0
106	20240112	173000	50456976	1937	1937	1937	1937	0
107	20240112	172900	50456976	1937	1937	1937	1937	0
108	20240112	172800	50456976	1937	1937	1937	1937	0
109	20240112	172700	50456976	1937	1937	1937	1937	0
110	20240112	172600	50456976	1937	1937	1937	1937	0
111	20240112	172500	50456976	1937	1937	1937	1937	0
112	20240112	172400	50456976	1937	1937	1937	1937	0
113	20240112	172300	50456976	1937	1937	1937	1937	0
114	20240112	172200	50456976	1937	1937	1937	1937	0
115	20240112	172100	50456976	1937	1937	1937	1937	0
116	20240112	172000	50456976	1937	1937	1937	1937	0
117	20240112	171900	50456976	1937	1937	1937	1937	0
118	20240112	171800	50456976	1937	1937	1937	1937	0
119	20240112	171700	50456976	1937	1937	1937	1937	0
120	20240112	171600	50456976	1937	1937	1937	1937	0
121	20240112	171500	50456976	1937	1937	1937	1937	0
122	20240112	171400	50456976	1937	1937	1937	1937	683
123	20240112	171300	50456976	1937	1937	1937	1937	0
124	20240112	171200	50456976	1937	1937	1937	1937	0
125	20240112	171100	50456976	1937	1937	1937	1937	0
126	20240112	171000	50456976	1937	1937	1937	1937	0
127	20240112	170900	50456976	1937	1937	1937	1937	0
128	20240112	170800	50456976	1937	1937	1937	1937	0
129	20240112	170700	50456976	1937	1937	1937	1937	0
130	20240112	170600	50456976	1937	1937	1937	1937	0
131	20240112	170500	50456976	1937	1937	1937	1937	0
132	20240112	170400	50456976	1937	1937	1937	1937	0
133	20240112	170300	50456976	1937	1937	1937	1937	0
134	20240112	170200	50456976	1937	1937	1937	1937	0
135	20240112	170100	50456976	1937	1937	1937	1937	0
136	20240112	170000	50456976	1937	1937	1937	1937	0
137	20240112	165900	50456976	1937	1937	1937	1937	0
138	20240112	165800	50456976	1937	1937	1937	1937	0
139	20240112	165700	50456976	1937	1937	1937	1937	0
140	20240112	165600	50456976	1937	1937	1937	1937	0
141	20240112	165500	50456976	1937	1937	1937	1937	0
142	20240112	165400	50456976	1937	1937	1937	1937	0
143	20240112	165300	50456976	1937	1937	1937	1937	0
144	20240112	165200	50456976	1937	1937	1937	1937	0
145	20240112	165100	50456976	1937	1937	1937	1937	0
146	20240112	165000	50456976	1937	1937	1937	1937	0
147	20240112	164900	50456976	1937	1937	1937	1937	0
148	20240112	164800	50456976	1937	1937	1937	1937	0
149	20240112	164700	50456976	1937	1937	1937	1937	0
150	20240112	164600	50456976	1937	1937	1937	1937	0
151	20240112	164500	50456976	1937	1937	1937	1937	0
152	20240112	164400	50456976	1937	1937	1937	1937	683
153	20240112	164300	50456976	1937	1937	1937	1937	0
154	20240112	164200	50456976	1937	1937	1937	1937	0
155	20240112	164100	50456976	1937	1937	1937	1937	0
156	20240112	164000	50456976	1937	1937	1937	1937	0
157	20240112	163900	50456976	1937	1937	1937	1937	0
158	20240112	163800	50456976	1937	1937	1937	1937	0
159	20240112	163700	50456976	1937	1937	1937	1937	0
160	20240112	163600	50456976	1937	1937	1937	1937	0
161	20240112	163500	50456976	1937	1937	1937	1937	0
162	20240112	163400	50456976	1937	1937	1937	1937	0
163	20240112	163300	50456976	1937	1937	1937	1937	0
164	20240112	163200	50456976	1937	1937	1937	1937	0
165	20240112	163100	50456976	1937	1937	1937	1937	0
166	20240112	163000	50456976	1937	1937	1937	1937	0
167	20240112	162900	50456976	1937	1937	1937	1937	0
168	20240112	162800	50456976	1937	1937	1937	1937	0
169	20240112	162700	50456976	1937	1937	1937	1937	0
170	20240112	162600	50456976	1937	1937	1937	1937	0
171	20240112	162500	50456976	1937	1937	1937	1937	0
172	20240112	162400	50456976	1937	1937	1937	1937	0
173	20240112	162300	50456976	1937	1937	1937	1937	0
174	20240112	162200	50456976	1937	1937	1937	1937	0
175	20240112	162100	50456976	1937	1937	1937	1937	0
176	20240112	162000	50456976	1937	1937	1937	1937	0
177	20240112	161900	50456976	1937	1937	1937	1937	0
178	20240112	161800	50456976	1937	1937	1937	1937	0
179	20240112	161700	50456976	1937	1937	1937	1937	0
180	20240112	161600	50456976	1937	1937	1937	1937	0
181	20240112	161500	50456976	1937	1937	1937	1937	0
182	20240112	161400	50456976	1937	1937	1937	1937	683
183	20240112	161300	50456976	1937	1937	1937	1937	0
184	20240112	161200	50456976	1937	1937	1937	1937	0
185	20240112	161100	50456976	1937	1937	1937	1937	0
186	20240112	161000	50456976	1937	1937	1937	1937	0
187	20240112	160900	50456976	1937	1937	1937	1937	0
188	20240112	160800	50456976	1937	1937	1937	1937	0
189	20240112	160700	50456976	1937	1937	1937	1937	0
190	20240112	160600	50456976	1937	1937	1937	1937	0
191	20240112	160500	50456976	1937	1937	1937	1937	0
192	20240112	160400	50456976	1937	1937	1937	1937	0
193	20240112	160300	50456976	1937	1937	1937	1937	0
194	20240112	160200	50456976	1937	1937	1937	1937	0
195	20240112	160100	50456976	1937	1937	1937	1937	0
196	20240112	160000	50456976	1937	1937	1937	1937	0
197	20240112	155900	50456976	1937	1937	1937	1937	0
198	20240112	155800	50456976	1937	1937	1937	1937	0
199	20240112	155700	50456976	1937	1937	1937	1937	0
200	20240112	155600	50456976	1937	1937	1937	1937	0
201	20240112	155500	50456976	1937	1937	1937	1937	0
202	20240112	155400	50456976	1937	1937	1937	1937	0
203	20240112	155300	50456976	1937	1937	1937	1937	0
204	20240112	155200	50456976	1937	1937	1937	1937	0
205	20240112	155100	50456976	1937	1937	1937	1937	0
206	20240112	155000	50456976	1937	1937	1937	1937	0
207	20240112	154900	50456976	1937	1937	1937	1937	0
208	20240112	154800	50456976	1937	1937	1937	1937	0
209	20240112	154700	50456976	1937	1937	1937	1937	0
210	20240112	154600	50456976	1937	1937	1937	1937	0
211	20240112	154500	50456976	1937	1937	1937	1937	0
212	20240112	154400	50456976	1937	1937	1937	1937	683
213	20240112	154300	50456976	1937	1937	1937	1937	0
214	20240112	154200	50456976	1937	1937	1937	1937	0
215	20240112	154100	50456976	1937	1937	1937	1937	0
216	20240112	154000	50456976	1937	1937	1937	1937	0
217	20240112	153900	50456976	1937	1937	1937	1937	0
218	20240112	153800	50456976	1937	1937	1937	1937	0
219	20240112	153700	50456976	1937	1937	1937	1937	0
220	20240112	153600	50456976	1937	1937	1937	1937	0
221	20240112	153500	50456976	1937	1937	1937	1937	0
222	20240112	153400	50456976	1937	1937	1937	1937	0
223	20240112	153300	50456976	1937	1937	1937	1937	0
224	20240112	153200	50456976	1937	1937	1937	1937	0
225	20240112	153100	50456976	1937	1937	1937	1937	0
226	20240112	153000	50456976	1937	1937	1937	1937	683
227	20240112	152900	49134005	1936	1936	1936	1936	0
228	20240112	152800	49134005	1936	1936	1936	1936	0
229	20240112	152700	49134005	1936	1936	1936	1936	0
230	20240112	152600	49134005	1936	1936	1936	1936	0
231	20240112	152500	49134005	1936	1936	1936	1936	0
232	20240112	152400	49134005	1936	1936	1936	1936	0
233	20240112	152300	49134005	1936	1936	1936	1936	0
234	20240112	152200	49134005	1936	1936	1936	1936	0
235	20240112	152100	49134005	1936	1936	1936	1936	0
236	20240112	152000	49134005	1936	1936	1936	1936	0
237	20240112	151900	49134005	1936	1936	1936	1936	0
238	20240112	151800	49134005	1936	1936	1936	1936	0
239	20240112	151700	49134005	1936	1936	1936	1936	102
240	20240112	151600	48936533	1936	1936	1936	1936	7
241	20240112	151500	48922981	1936	1936	1936	1936	24
242	20240112	151400	48876517	1936	1936	1936	1936	10
243	20240112	151300	48857157	1936	1936	1936	1936	0
244	20240112	151200	48857157	1936	1936	1936	1936	24
245	20240112	151100	48810693	1936	1936	1936	1936	5
246	20240112	151000	48801013	1936	1936	1936	1936	10
247	20240112	150900	48781653	1936	1936	1936	1936	24
248	20240112	150800	48735189	1936	1936	1936	1936	0
249	20240112	150700	48735189	1936	1936	1936	1936	10
250	20240112	150600	48715829	1936	1935	1936	1935	15
251	20240112	150500	48686803	1934	1934	1934	1934	2
252	20240112	150400	48682935	1936	1936	1936	1936	19
253	20240112	150300	48646151	1936	1936	1936	1936	34
254	20240112	150200	48580327	1936	1936	1936	1936	0
255	20240112	150100	48580327	1936	1936	1936	1936	0
256	20240112	150000	48580327	1936	1936	1936	1936	24
257	20240112	145900	48533863	1936	1936	1936	1936	10
258	20240112	145800	48514503	1936	1936	1936	1936	0
259	20240112	145700	48514503	1936	1936	1936	1936	24
260	20240112	145600	48468039	1936	1936	1936	1936	0
261	20240112	145500	48468039	1936	1935	1936	1935	1183
262	20240112	145400	46177804	1935	1934	1935	1934	2
263	20240112	145300	46173935	1934	1934	1934	1934	0
264	20240112	145200	46173935	1934	1934	1934	1934	10
265	20240112	145100	46154595	1933	1933	1933	1933	854
266	20240112	145000	44503813	1933	1933	1933	1933	0
267	20240112	144900	44503813	1933	1933	1933	1933	0
268	20240112	144800	44503813	1933	1933	1933	1933	77
269	20240112	144700	44354972	1933	1933	1933	1933	0
270	20240112	144600	44354972	1933	1933	1933	1933	2
271	20240112	144500	44351106	1935	1935	1935	1935	24
272	20240112	144400	44304666	1935	1935	1935	1935	10
273	20240112	144300	44285316	1934	1935	1935	1934	92
274	20240112	144200	44107336	1935	1935	1935	1935	0
275	20240112	144100	44107336	1935	1936	1936	1935	20
276	20240112	144000	44068623	1936	1936	1936	1936	502
277	20240112	143900	43096751	1935	1935	1935	1935	0
278	20240112	143800	43096751	1935	1935	1935	1935	7
279	20240112	143700	43083206	1936	1936	1936	1936	10
280	20240112	143600	43063846	1936	1936	1936	1936	24
281	20240112	143500	43017382	1936	1936	1936	1936	0
282	20240112	143400	43017382	1936	1936	1936	1936	42
283	20240112	143300	42936070	1935	1935	1935	1935	7
284	20240112	143200	42922525	1934	1934	1934	1934	0
285	20240112	143100	42922525	1934	1934	1934	1934	0
286	20240112	143000	42922525	1934	1935	1936	1934	218
287	20240112	142900	42500707	1935	1934	1935	1934	12
288	20240112	142800	42477489	1934	1934	1934	1934	0
289	20240112	142700	42477489	1934	1934	1934	1934	24
290	20240112	142600	42431073	1934	1934	1934	1934	10
291	20240112	142500	42411733	1933	1933	1933	1933	0
292	20240112	142400	42411733	1933	1933	1933	1933	9
293	20240112	142300	42394336	1933	1933	1933	1933	0
294	20240112	142200	42394336	1933	1933	1933	1933	10
295	20240112	142100	42375006	1933	1933	1933	1933	24
296	20240112	142000	42328614	1933	1933	1933	1933	2
297	20240112	141900	42324748	1933	1933	1933	1933	0
298	20240112	141800	42324748	1933	1933	1933	1933	34
299	20240112	141700	42259026	1933	1933	1933	1933	1
300	20240112	141600	42257093	1932	1932	1932	1932	27
301	20240112	141500	42204929	1932	1932	1932	1932	0
302	20240112	141400	42204929	1932	1932	1932	1932	7
303	20240112	141300	42191405	1932	1932	1932	1932	71
304	20240112	141200	42054233	1931	1930	1931	1930	16
305	20240112	141100	42023344	1931	1931	1931	1931	10
306	20240112	141000	42004034	1929	1929	1929	1929	0
307	20240112	140900	42004034	1929	1929	1929	1929	0
308	20240112	140800	42004034	1929	1929	1929	1929	0
309	20240112	140700	42004034	1929	1928	1929	1928	116
310	20240112	140600	41780378	1928	1928	1928	1928	0
311	20240112	140500	41780378	1928	1928	1928	1928	1
312	20240112	140400	41778450	1931	1931	1931	1931	0
313	20240112	140300	41778450	1931	1932	1932	1931	34
314	20240112	140200	41712772	1934	1934	1934	1934	0
315	20240112	140100	41712772	1934	1934	1934	1934	0
316	20240112	140000	41712772	1934	1934	1934	1934	26
317	20240112	135900	41662488	1934	1934	1934	1934	10
318	20240112	135800	41643148	1928	1929	1929	1928	177
319	20240112	135700	41301867	1934	1934	1934	1934	24
320	20240112	135600	41255451	1934	1934	1934	1934	10
321	20240112	135500	41236111	1934	1933	1934	1933	5
322	20240112	135400	41226445	1934	1934	1934	1934	24
323	20240112	135300	41180029	1934	1934	1934	1934	0
324	20240112	135200	41180029	1934	1934	1934	1934	10
325	20240112	135100	41160689	1933	1933	1933	1933	20
326	20240112	135000	41122029	1933	1933	1933	1933	5
327	20240112	134900	41112364	1931	1931	1931	1931	24
328	20240112	134800	41066020	1932	1932	1932	1932	10
329	20240112	134700	41046700	1931	1931	1931	1931	0
330	20240112	134600	41046700	1931	1931	1931	1931	6
331	20240112	134500	41035114	1931	1933	1933	1928	768
332	20240112	134400	39554086	1932	1932	1932	1932	0
333	20240112	134300	39554086	1932	1932	1932	1932	0
334	20240112	134200	39554086	1932	1932	1932	1932	0
335	20240112	134100	39554086	1932	1932	1932	1932	7
336	20240112	134000	39540562	1933	1933	1933	1933	2
337	20240112	133900	39536696	1934	1933	1934	1927	332
338	20240112	133800	38896553	1934	1934	1934	1934	0
339	20240112	133700	38896553	1934	1934	1934	1934	10
340	20240112	133600	38877213	1933	1933	1933	1933	24
341	20240112	133500	38830821	1933	1933	1933	1933	23
342	20240112	133400	38786362	1934	1934	1934	1934	0
343	20240112	133300	38786362	1934	1933	1934	1933	11
344	20240112	133200	38765089	1933	1933	1933	1933	0
345	20240112	133100	38765089	1933	1933	1933	1933	9
346	20240112	133000	38747692	1933	1934	1934	1933	25
347	20240112	132900	38699357	1933	1933	1933	1933	0
348	20240112	132800	38699357	1933	1933	1933	1933	0
349	20240112	132700	38699357	1933	1934	1934	1933	50
350	20240112	132600	38602683	1934	1934	1934	1934	27
351	20240112	132500	38550465	1934	1934	1934	1934	87
352	20240112	132400	38382207	1934	1934	1934	1934	24
353	20240112	132300	38335791	1934	1934	1934	1934	0
354	20240112	132200	38335791	1934	1934	1934	1934	10
355	20240112	132100	38316451	1934	1934	1934	1934	24
356	20240112	132000	38270035	1934	1935	1935	1934	21
357	20240112	131900	38229419	1935	1935	1935	1935	0
358	20240112	131800	38229419	1935	1935	1935	1934	42
359	20240112	131700	38148157	1935	1935	1935	1935	0
360	20240112	131600	38148157	1935	1935	1935	1935	0
361	20240112	131500	38148157	1935	1935	1935	1935	34
362	20240112	131400	38082367	1935	1935	1935	1935	0
363	20240112	131300	38082367	1935	1935	1935	1935	0
364	20240112	131200	38082367	1935	1935	1935	1935	1
365	20240112	131100	38080432	1934	1934	1934	1934	7
366	20240112	131000	38066894	1935	1935	1935	1935	0
367	20240112	130900	38066894	1935	1935	1935	1935	24
368	20240112	130800	38020454	1935	1935	1935	1935	0
369	20240112	130700	38020454	1935	1934	1935	1934	139
370	20240112	130600	37751497	1935	1935	1935	1935	124
371	20240112	130500	37511557	1935	1935	1935	1935	0
372	20240112	130400	37511557	1935	1935	1935	1935	0
373	20240112	130300	37511557	1935	1934	1935	1934	34
374	20240112	130200	37445791	1934	1934	1934	1934	41
375	20240112	130100	37366497	1934	1935	1935	1934	117
376	20240112	130000	37140110	1935	1935	1935	1935	36
377	20240112	125900	37070450	1934	1934	1934	1934	14
378	20240112	125800	37043374	1935	1935	1935	1935	10
379	20240112	125700	37024024	1935	1935	1935	1935	24
380	20240112	125600	36977584	1935	1935	1935	1935	10
381	20240112	125500	36958234	1935	1935	1935	1935	0
382	20240112	125400	36958234	1935	1935	1935	1935	24
383	20240112	125300	36911794	1935	1935	1935	1935	0
384	20240112	125200	36911794	1935	1935	1935	1935	10
385	20240112	125100	36892444	1935	1935	1935	1935	24
386	20240112	125000	36846004	1935	1935	1935	1935	0
387	20240112	124900	36846004	1935	1935	1935	1935	10
388	20240112	124800	36826654	1934	1934	1934	1934	0
389	20240112	124700	36826654	1934	1934	1934	1934	0
390	20240112	124600	36826654	1934	1934	1934	1934	7
391	20240112	124500	36813116	1935	1935	1935	1935	34
392	20240112	124400	36747326	1935	1935	1935	1935	0
393	20240112	124300	36747326	1935	1935	1935	1935	0
394	20240112	124200	36747326	1935	1935	1935	1935	2
395	20240112	124100	36743456	1934	1935	1935	1934	17
396	20240112	124000	36710568	1934	1935	1935	1934	3
397	20240112	123900	36704764	1935	1935	1935	1935	24
398	20240112	123800	36658324	1935	1935	1935	1935	0
399	20240112	123700	36658324	1935	1935	1935	1935	10
400	20240112	123600	36638974	1934	1935	1935	1934	31
401	20240112	123500	36578996	1935	1935	1935	1935	0
402	20240112	123400	36578996	1935	1935	1935	1935	10
403	20240112	123300	36559646	1934	1934	1934	1934	0
404	20240112	123200	36559646	1934	1934	1934	1934	0
405	20240112	123100	36559646	1934	1934	1934	1934	7
406	20240112	123000	36546108	1935	1935	1935	1935	34
407	20240112	122900	36480318	1935	1935	1935	1935	0
408	20240112	122800	36480318	1935	1935	1935	1935	0
409	20240112	122700	36480318	1935	1935	1935	1935	221
410	20240112	122600	36052683	1935	1934	1935	1934	17
411	20240112	122500	36019795	1935	1935	1935	1935	0
412	20240112	122400	36019795	1935	1935	1935	1935	1
413	20240112	122300	36017860	1934	1934	1934	1934	0
414	20240112	122200	36017860	1934	1934	1934	1934	7
415	20240112	122100	36004322	1927	1927	1927	1927	0
416	20240112	122000	36004322	1927	1935	1935	1927	874
417	20240112	121900	34320049	1935	1935	1935	1935	10
418	20240112	121800	34300699	1927	1934	1934	1927	1538
419	20240112	121700	31334026	1934	1934	1934	1934	0
420	20240112	121600	31334026	1934	1934	1934	1934	7
421	20240112	121500	31320488	1935	1935	1935	1935	10
422	20240112	121400	31301138	1934	1934	1934	1934	7
423	20240112	121300	31287600	1935	1935	1935	1935	0
424	20240112	121200	31287600	1935	1935	1935	1935	24
425	20240112	121100	31241160	1935	1935	1935	1935	10
426	20240112	121000	31221810	1935	1935	1935	1935	0
427	20240112	120900	31221810	1935	1935	1935	1935	24
428	20240112	120800	31175370	1935	1935	1935	1935	0
429	20240112	120700	31175370	1935	1935	1935	1935	10
430	20240112	120600	31156020	1934	1934	1934	1934	8
431	20240112	120500	31140548	1934	1934	1934	1934	8
432	20240112	120400	31125076	1935	1935	1935	1935	10
433	20240112	120300	31105726	1935	1934	1935	1934	97
434	20240112	120200	30918127	1934	1934	1934	1934	0
435	20240112	120100	30918127	1934	1934	1934	1934	0
436	20240112	120000	30918127	1934	1935	1935	1934	113
437	20240112	115900	30699549	1935	1935	1935	1935	0
438	20240112	115800	30699549	1935	1935	1935	1935	1
439	20240112	115700	30697614	1934	1934	1934	1934	0
440	20240112	115600	30697614	1934	1934	1934	1934	7
441	20240112	115500	30684076	1935	1935	1935	1935	0
442	20240112	115400	30684076	1935	1935	1935	1935	24
443	20240112	115300	30637636	1935	1936	1936	1935	29
444	20240112	115200	30581511	1935	1935	1935	1935	0
445	20240112	115100	30581511	1935	1936	1936	1935	31
446	20240112	115000	30521502	1936	1936	1936	1936	32
447	20240112	114900	30459550	1936	1936	1936	1936	10
448	20240112	114800	30440190	1935	1936	1936	1935	31
449	20240112	114700	30380181	1936	1936	1936	1936	0
450	20240112	114600	30380181	1936	1936	1936	1936	0
451	20240112	114500	30380181	1936	1936	1936	1936	52
452	20240112	114400	30279509	1936	1936	1936	1936	50
453	20240112	114300	30182709	1935	1935	1935	1935	0
454	20240112	114200	30182709	1935	1935	1935	1935	0
455	20240112	114100	30182709	1935	1935	1935	1935	7
456	20240112	114000	30169164	1936	1936	1936	1936	2
457	20240112	113900	30165292	1936	1936	1936	1936	24
458	20240112	113800	30118828	1936	1936	1936	1936	10
459	20240112	113700	30099468	1936	1936	1936	1936	3
460	20240112	113600	30093660	1935	1935	1935	1935	18
461	20240112	113500	30058830	1935	1935	1935	1935	0
462	20240112	113400	30058830	1935	1935	1935	1935	10
463	20240112	113300	30039480	1936	1936	1936	1936	24
464	20240112	113200	29993016	1936	1936	1936	1936	48
465	20240112	113100	29900088	1936	1936	1936	1936	0
466	20240112	113000	29900088	1936	1936	1936	1936	34
467	20240112	112900	29834264	1936	1936	1936	1936	0
468	20240112	112800	29834264	1936	1936	1936	1936	0
469	20240112	112700	29834264	1936	1936	1936	1936	27
470	20240112	112600	29781992	1936	1935	1936	1928	1579
471	20240112	112500	26736970	1936	1936	1936	1936	0
472	20240112	112400	26736970	1936	1936	1936	1936	24
473	20240112	112300	26690506	1936	1936	1936	1936	10
474	20240112	112200	26671146	1935	1935	1935	1935	0
475	20240112	112100	26671146	1935	1935	1935	1935	20
476	20240112	112000	26632446	1935	1935	1935	1935	2
477	20240112	111900	26628576	1934	1934	1934	1934	7
478	20240112	111800	26615038	1935	1935	1935	1935	24
479	20240112	111700	26568598	1935	1935	1935	1935	0
480	20240112	111600	26568598	1935	1935	1935	1935	0
481	20240112	111500	26568598	1935	1935	1935	1935	34
482	20240112	111400	26502808	1935	1935	1935	1935	0
483	20240112	111300	26502808	1935	1935	1935	1935	0
484	20240112	111200	26502808	1935	1935	1935	1935	30
485	20240112	111100	26444758	1935	1935	1935	1935	7
486	20240112	111000	26431213	1936	1936	1936	1936	0
487	20240112	110900	26431213	1936	1936	1936	1936	24
488	20240112	110800	26384749	1936	1935	1936	1935	11
489	20240112	110700	26363461	1936	1936	1936	1936	0
490	20240112	110600	26363461	1936	1935	1936	1935	24
491	20240112	110500	26317017	1936	1936	1936	1936	0
492	20240112	110400	26317017	1936	1936	1936	1936	10
493	20240112	110300	26297657	1936	1936	1936	1936	24
494	20240112	110200	26251193	1936	1936	1936	1936	0
495	20240112	110100	26251193	1936	1936	1936	1936	0
496	20240112	110000	26251193	1936	1935	1936	1935	37
497	20240112	105900	26179562	1935	1935	1935	1935	0
498	20240112	105800	26179562	1935	1935	1935	1935	25
499	20240112	105700	26131187	1935	1935	1935	1935	34
500	20240112	105600	26065397	1936	1936	1936	1936	0
501	20240112	105500	26065397	1936	1936	1936	1936	0
502	20240112	105400	26065397	1936	1936	1936	1936	24
503	20240112	105300	26018933	1936	1936	1936	1936	10
504	20240112	105200	25999573	1936	1936	1936	1936	0
505	20240112	105100	25999573	1936	1936	1936	1936	24
506	20240112	105000	25953109	1936	1936	1936	1936	0
507	20240112	104900	25953109	1936	1929	1936	1929	11
508	20240112	104800	25931820	1936	1936	1936	1936	24
509	20240112	104700	25885356	1936	1936	1936	1936	0
510	20240112	104600	25885356	1936	1936	1936	1936	0
511	20240112	104500	25885356	1936	1936	1936	1936	34
512	20240112	104400	25819532	1936	1936	1936	1936	0
513	20240112	104300	25819532	1936	1936	1936	1936	0
514	20240112	104200	25819532	1936	1936	1936	1936	34
515	20240112	104100	25753708	1936	1936	1936	1936	0
516	20240112	104000	25753708	1936	1936	1936	1936	3
517	20240112	103900	25747900	1936	1936	1936	1936	24
518	20240112	103800	25701436	1936	1936	1936	1936	10
519	20240112	103700	25682076	1936	1936	1936	1936	0
520	20240112	103600	25682076	1936	1936	1936	1936	24
521	20240112	103500	25635612	1936	1936	1936	1936	212
522	20240112	103400	25225180	1937	1937	1937	1937	10
523	20240112	103300	25205810	1936	1936	1936	1936	0
524	20240112	103200	25205810	1936	1936	1936	1936	0
525	20240112	103100	25205810	1936	1936	1936	1936	7
526	20240112	103000	25192258	1937	1937	1937	1937	11
527	20240112	102900	25170951	1936	1936	1936	1936	0
528	20240112	102800	25170951	1936	1936	1936	1936	7
529	20240112	102700	25157399	1937	1937	1937	1937	35
530	20240112	102600	25089604	1937	1937	1937	1937	0
531	20240112	102500	25089604	1937	1937	1937	1937	0
532	20240112	102400	25089604	1937	1937	1937	1937	24
533	20240112	102300	25043116	1937	1937	1937	1937	11
534	20240112	102200	25021809	1936	1936	1936	1936	0
535	20240112	102100	25021809	1936	1936	1936	1936	8
536	20240112	102000	25006321	1936	1936	1936	1936	3
537	20240112	101900	25000513	1936	1936	1936	1936	11
538	20240112	101800	24979217	1937	1937	1937	1937	24
539	20240112	101700	24932729	1937	1937	1937	1937	0
540	20240112	101600	24932729	1937	1937	1937	1937	0
541	20240112	101500	24932729	1937	1937	1937	1937	35
542	20240112	101400	24864934	1937	1937	1937	1937	50
543	20240112	101300	24768084	1937	1937	1937	1937	0
544	20240112	101200	24768084	1937	1937	1937	1937	35
545	20240112	101100	24700289	1937	1937	1937	1937	0
546	20240112	101000	24700289	1937	1937	1937	1937	1
547	20240112	100900	24698352	1929	1935	1935	1929	770
548	20240112	100800	23211198	1935	1939	1939	1935	25
549	20240112	100700	23162779	1940	1940	1940	1940	0
550	20240112	100600	23162779	1940	1940	1940	1940	24
551	20240112	100500	23116219	1940	1940	1940	1940	0
552	20240112	100400	23116219	1940	1940	1940	1940	11
553	20240112	100300	23094879	1940	1940	1940	1940	24
554	20240112	100200	23048319	1940	1940	1940	1940	350
555	20240112	100100	22369319	1940	1940	1940	1940	11
556	20240112	100000	22347979	1940	1941	1941	1940	58
557	20240112	095900	22235432	1940	1940	1940	1940	3
558	20240112	095800	22229612	1941	1941	1941	1941	1
559	20240112	095700	22227671	1940	1940	1941	1940	21
560	20240112	095600	22186920	1940	1940	1940	1940	9
561	20240112	095500	22169460	1940	1940	1940	1940	2
562	20240112	095400	22165580	1940	1940	1940	1940	0
563	20240112	095300	22165580	1940	1940	1940	1940	7
564	20240112	095200	22152000	1941	1941	1941	1941	0
565	20240112	095100	22152000	1941	1941	1941	1941	24
566	20240112	095000	22105416	1941	1941	1941	1941	0
567	20240112	094900	22105416	1941	1941	1941	1941	11
568	20240112	094800	22084065	1941	1941	1941	1941	24
569	20240112	094700	22037481	1942	1942	1942	1942	0
570	20240112	094600	22037481	1942	1942	1942	1942	11
571	20240112	094500	22016119	1943	1942	1943	1942	24
572	20240112	094400	21969494	1943	1943	1943	1943	0
573	20240112	094300	21969494	1943	1943	1943	1943	0
574	20240112	094200	21969494	1943	1943	1943	1943	35
575	20240112	094100	21901489	1943	1943	1943	1943	0
576	20240112	094000	21901489	1943	1943	1943	1943	3
577	20240112	093900	21895660	1943	1943	1943	1943	28
578	20240112	093800	21841256	1943	1943	1943	1943	11
579	20240112	093700	21819883	1942	1942	1942	1942	0
580	20240112	093600	21819883	1942	1942	1942	1942	24
581	20240112	093500	21773275	1942	1942	1942	1942	0
582	20240112	093400	21773275	1942	1942	1942	1942	11
583	20240112	093300	21751913	1934	1934	1934	1934	0
584	20240112	093200	21751913	1934	1934	1934	1934	953
585	20240112	093100	19908811	1934	1943	1943	1934	348
586	20240112	093000	19235680	1943	1943	1943	1943	24
587	20240112	092900	19189048	1943	1943	1943	1943	0
588	20240112	092800	19189048	1943	1943	1943	1943	168
589	20240112	092700	18862624	1943	1944	1944	1943	2011
590	20240112	092600	14955240	1943	1943	1943	1943	3915
591	20240112	092500	7348395	1943	1943	1943	1943	387
592	20240112	092400	6596454	1944	1944	1944	1944	24
593	20240112	092300	6549798	1944	1944	1944	1944	11
594	20240112	092200	6528414	1943	1943	1943	1943	7
595	20240112	092100	6514813	1944	1944	1944	1944	24
596	20240112	092000	6468157	1944	1944	1944	1944	3
597	20240112	091900	6462325	1944	1943	1944	1943	282
598	20240112	091800	5914388	1943	1942	1943	1942	24
599	20240112	091700	5867757	1943	1943	1943	1943	0
600	20240112	091600	5867757	1943	1943	1943	1943	11
601	20240112	091500	5846384	1943	1944	1944	1943	25
602	20240112	091400	5797785	1944	1944	1944	1944	0
603	20240112	091300	5797785	1944	1944	1944	1944	0
604	20240112	091200	5797785	1944	1943	1944	1943	34
605	20240112	091100	5731712	1943	1943	1943	1943	0
606	20240112	091000	5731712	1943	1943	1943	1943	614
607	20240112	090900	4538710	1943	1943	1943	1943	24
608	20240112	090800	4492078	1943	1943	1943	1943	11
609	20240112	090700	4470705	1944	1944	1944	1944	155
610	20240112	090600	4169385	1944	1943	1944	1942	538
611	20240112	090500	3123520	1944	1944	1944	1944	11
612	20240112	090400	3102136	1934	1934	1934	1934	86
613	20240112	090300	2935812	1934	1934	1934	1934	0
614	20240112	090200	2935812	1934	1934	1934	1934	0
615	20240112	090100	2935812	1934	1934	1934	1934	47
616	20240112	090000	2844914	1934	1934	1934	1934	1153