KissMeData/032280/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191400	41998283	1934	1934	1934	1934	244
3	20240111	191300	41998283	1934	1934	1934	1934	0
4	20240111	191200	41998283	1934	1934	1934	1934	0
5	20240111	191100	41998283	1934	1934	1934	1934	0
6	20240111	191000	41998283	1934	1934	1934	1934	0
7	20240111	190900	41998283	1934	1934	1934	1934	0
8	20240111	190800	41998283	1934	1934	1934	1934	0
9	20240111	190700	41998283	1934	1934	1934	1934	0
10	20240111	190600	41998283	1934	1934	1934	1934	0
11	20240111	190500	41998283	1934	1934	1934	1934	0
12	20240111	190400	41998283	1934	1934	1934	1934	0
13	20240111	190300	41998283	1934	1934	1934	1934	0
14	20240111	190200	41998283	1934	1934	1934	1934	0
15	20240111	190100	41998283	1934	1934	1934	1934	0
16	20240111	190000	41998283	1934	1934	1934	1934	0
17	20240111	185900	41998283	1934	1934	1934	1934	0
18	20240111	185800	41998283	1934	1934	1934	1934	0
19	20240111	185700	41998283	1934	1934	1934	1934	0
20	20240111	185600	41998283	1934	1934	1934	1934	0
21	20240111	185500	41998283	1934	1934	1934	1934	0
22	20240111	185400	41998283	1934	1934	1934	1934	0
23	20240111	185300	41998283	1934	1934	1934	1934	0
24	20240111	185200	41998283	1934	1934	1934	1934	0
25	20240111	185100	41998283	1934	1934	1934	1934	0
26	20240111	185000	41998283	1934	1934	1934	1934	0
27	20240111	184900	41998283	1934	1934	1934	1934	0
28	20240111	184800	41998283	1934	1934	1934	1934	0
29	20240111	184700	41998283	1934	1934	1934	1934	0
30	20240111	184600	41998283	1934	1934	1934	1934	0
31	20240111	184500	41998283	1934	1934	1934	1934	0
32	20240111	184400	41998283	1934	1934	1934	1934	244
33	20240111	184300	41998283	1934	1934	1934	1934	0
34	20240111	184200	41998283	1934	1934	1934	1934	0
35	20240111	184100	41998283	1934	1934	1934	1934	0
36	20240111	184000	41998283	1934	1934	1934	1934	0
37	20240111	183900	41998283	1934	1934	1934	1934	0
38	20240111	183800	41998283	1934	1934	1934	1934	0
39	20240111	183700	41998283	1934	1934	1934	1934	0
40	20240111	183600	41998283	1934	1934	1934	1934	0
41	20240111	183500	41998283	1934	1934	1934	1934	0
42	20240111	183400	41998283	1934	1934	1934	1934	0
43	20240111	183300	41998283	1934	1934	1934	1934	0
44	20240111	183200	41998283	1934	1934	1934	1934	0
45	20240111	183100	41998283	1934	1934	1934	1934	0
46	20240111	183000	41998283	1934	1934	1934	1934	0
47	20240111	182900	41998283	1934	1934	1934	1934	0
48	20240111	182800	41998283	1934	1934	1934	1934	0
49	20240111	182700	41998283	1934	1934	1934	1934	0
50	20240111	182600	41998283	1934	1934	1934	1934	0
51	20240111	182500	41998283	1934	1934	1934	1934	0
52	20240111	182400	41998283	1934	1934	1934	1934	0
53	20240111	182300	41998283	1934	1934	1934	1934	0
54	20240111	182200	41998283	1934	1934	1934	1934	0
55	20240111	182100	41998283	1934	1934	1934	1934	0
56	20240111	182000	41998283	1934	1934	1934	1934	0
57	20240111	181900	41998283	1934	1934	1934	1934	0
58	20240111	181800	41998283	1934	1934	1934	1934	0
59	20240111	181700	41998283	1934	1934	1934	1934	0
60	20240111	181600	41998283	1934	1934	1934	1934	0
61	20240111	181500	41998283	1934	1934	1934	1934	0
62	20240111	181400	41998283	1934	1934	1934	1934	244
63	20240111	181300	41998283	1934	1934	1934	1934	0
64	20240111	181200	41998283	1934	1934	1934	1934	0
65	20240111	181100	41998283	1934	1934	1934	1934	0
66	20240111	181000	41998283	1934	1934	1934	1934	0
67	20240111	180900	41998283	1934	1934	1934	1934	0
68	20240111	180800	41998283	1934	1934	1934	1934	0
69	20240111	180700	41998283	1934	1934	1934	1934	0
70	20240111	180600	41998283	1934	1934	1934	1934	0
71	20240111	180500	41998283	1934	1934	1934	1934	0
72	20240111	180400	41998283	1934	1934	1934	1934	0
73	20240111	180300	41998283	1934	1934	1934	1934	0
74	20240111	180200	41998283	1934	1934	1934	1934	0
75	20240111	180100	41998283	1934	1934	1934	1934	0
76	20240111	180000	41998283	1934	1934	1934	1934	0
77	20240111	175900	41998283	1934	1934	1934	1934	0
78	20240111	175800	41998283	1934	1934	1934	1934	0
79	20240111	175700	41998283	1934	1934	1934	1934	0
80	20240111	175600	41998283	1934	1934	1934	1934	0
81	20240111	175500	41998283	1934	1934	1934	1934	0
82	20240111	175400	41998283	1934	1934	1934	1934	0
83	20240111	175300	41998283	1934	1934	1934	1934	0
84	20240111	175200	41998283	1934	1934	1934	1934	0
85	20240111	175100	41998283	1934	1934	1934	1934	0
86	20240111	175000	41998283	1934	1934	1934	1934	0
87	20240111	174900	41998283	1934	1934	1934	1934	0
88	20240111	174800	41998283	1934	1934	1934	1934	0
89	20240111	174700	41998283	1934	1934	1934	1934	0
90	20240111	174600	41998283	1934	1934	1934	1934	0
91	20240111	174500	41998283	1934	1934	1934	1934	0
92	20240111	174400	41998283	1934	1934	1934	1934	244
93	20240111	174300	41998283	1934	1934	1934	1934	0
94	20240111	174200	41998283	1934	1934	1934	1934	0
95	20240111	174100	41998283	1934	1934	1934	1934	0
96	20240111	174000	41998283	1934	1934	1934	1934	0
97	20240111	173900	41998283	1934	1934	1934	1934	0
98	20240111	173800	41998283	1934	1934	1934	1934	0
99	20240111	173700	41998283	1934	1934	1934	1934	0
100	20240111	173600	41998283	1934	1934	1934	1934	0
101	20240111	173500	41998283	1934	1934	1934	1934	0
102	20240111	173400	41998283	1934	1934	1934	1934	0
103	20240111	173300	41998283	1934	1934	1934	1934	0
104	20240111	173200	41998283	1934	1934	1934	1934	0
105	20240111	173100	41998283	1934	1934	1934	1934	0
106	20240111	173000	41998283	1934	1934	1934	1934	0
107	20240111	172900	41998283	1934	1934	1934	1934	0
108	20240111	172800	41998283	1934	1934	1934	1934	0
109	20240111	172700	41998283	1934	1934	1934	1934	0
110	20240111	172600	41998283	1934	1934	1934	1934	0
111	20240111	172500	41998283	1934	1934	1934	1934	0
112	20240111	172400	41998283	1934	1934	1934	1934	0
113	20240111	172300	41998283	1934	1934	1934	1934	0
114	20240111	172200	41998283	1934	1934	1934	1934	0
115	20240111	172100	41998283	1934	1934	1934	1934	0
116	20240111	172000	41998283	1934	1934	1934	1934	0
117	20240111	171900	41998283	1934	1934	1934	1934	0
118	20240111	171800	41998283	1934	1934	1934	1934	0
119	20240111	171700	41998283	1934	1934	1934	1934	0
120	20240111	171600	41998283	1934	1934	1934	1934	0
121	20240111	171500	41998283	1934	1934	1934	1934	0
122	20240111	171400	41998283	1934	1934	1934	1934	244
123	20240111	171300	41998283	1934	1934	1934	1934	0
124	20240111	171200	41998283	1934	1934	1934	1934	0
125	20240111	171100	41998283	1934	1934	1934	1934	0
126	20240111	171000	41998283	1934	1934	1934	1934	0
127	20240111	170900	41998283	1934	1934	1934	1934	0
128	20240111	170800	41998283	1934	1934	1934	1934	0
129	20240111	170700	41998283	1934	1934	1934	1934	0
130	20240111	170600	41998283	1934	1934	1934	1934	0
131	20240111	170500	41998283	1934	1934	1934	1934	0
132	20240111	170400	41998283	1934	1934	1934	1934	0
133	20240111	170300	41998283	1934	1934	1934	1934	0
134	20240111	170200	41998283	1934	1934	1934	1934	0
135	20240111	170100	41998283	1934	1934	1934	1934	0
136	20240111	170000	41998283	1934	1934	1934	1934	0
137	20240111	165900	41998283	1934	1934	1934	1934	0
138	20240111	165800	41998283	1934	1934	1934	1934	0
139	20240111	165700	41998283	1934	1934	1934	1934	0
140	20240111	165600	41998283	1934	1934	1934	1934	0
141	20240111	165500	41998283	1934	1934	1934	1934	0
142	20240111	165400	41998283	1934	1934	1934	1934	0
143	20240111	165300	41998283	1934	1934	1934	1934	0
144	20240111	165200	41998283	1934	1934	1934	1934	0
145	20240111	165100	41998283	1934	1934	1934	1934	0
146	20240111	165000	41998283	1934	1934	1934	1934	0
147	20240111	164900	41998283	1934	1934	1934	1934	0
148	20240111	164800	41998283	1934	1934	1934	1934	0
149	20240111	164700	41998283	1934	1934	1934	1934	0
150	20240111	164600	41998283	1934	1934	1934	1934	0
151	20240111	164500	41998283	1934	1934	1934	1934	0
152	20240111	164400	41998283	1934	1934	1934	1934	244
153	20240111	164300	41998283	1934	1934	1934	1934	0
154	20240111	164200	41998283	1934	1934	1934	1934	0
155	20240111	164100	41998283	1934	1934	1934	1934	0
156	20240111	164000	41998283	1934	1934	1934	1934	0
157	20240111	163900	41998283	1934	1934	1934	1934	0
158	20240111	163800	41998283	1934	1934	1934	1934	0
159	20240111	163700	41998283	1934	1934	1934	1934	0
160	20240111	163600	41998283	1934	1934	1934	1934	0
161	20240111	163500	41998283	1934	1934	1934	1934	0
162	20240111	163400	41998283	1934	1934	1934	1934	0
163	20240111	163300	41998283	1934	1934	1934	1934	0
164	20240111	163200	41998283	1934	1934	1934	1934	0
165	20240111	163100	41998283	1934	1934	1934	1934	0
166	20240111	163000	41998283	1934	1934	1934	1934	0
167	20240111	162900	41998283	1934	1934	1934	1934	0
168	20240111	162800	41998283	1934	1934	1934	1934	0
169	20240111	162700	41998283	1934	1934	1934	1934	0
170	20240111	162600	41998283	1934	1934	1934	1934	0
171	20240111	162500	41998283	1934	1934	1934	1934	0
172	20240111	162400	41998283	1934	1934	1934	1934	0
173	20240111	162300	41998283	1934	1934	1934	1934	0
174	20240111	162200	41998283	1934	1934	1934	1934	0
175	20240111	162100	41998283	1934	1934	1934	1934	0
176	20240111	162000	41998283	1934	1934	1934	1934	0
177	20240111	161900	41998283	1934	1934	1934	1934	0
178	20240111	161800	41998283	1934	1934	1934	1934	0
179	20240111	161700	41998283	1934	1934	1934	1934	0
180	20240111	161600	41998283	1934	1934	1934	1934	0
181	20240111	161500	41998283	1934	1934	1934	1934	0
182	20240111	161400	41998283	1934	1934	1934	1934	244
183	20240111	161300	41998283	1934	1934	1934	1934	0
184	20240111	161200	41998283	1934	1934	1934	1934	0
185	20240111	161100	41998283	1934	1934	1934	1934	0
186	20240111	161000	41998283	1934	1934	1934	1934	0
187	20240111	160900	41998283	1934	1934	1934	1934	0
188	20240111	160800	41998283	1934	1934	1934	1934	0
189	20240111	160700	41998283	1934	1934	1934	1934	0
190	20240111	160600	41998283	1934	1934	1934	1934	0
191	20240111	160500	41998283	1934	1934	1934	1934	0
192	20240111	160400	41998283	1934	1934	1934	1934	0
193	20240111	160300	41998283	1934	1934	1934	1934	0
194	20240111	160200	41998283	1934	1934	1934	1934	0
195	20240111	160100	41998283	1934	1934	1934	1934	0
196	20240111	160000	41998283	1934	1934	1934	1934	0
197	20240111	155900	41998283	1934	1934	1934	1934	0
198	20240111	155800	41998283	1934	1934	1934	1934	0
199	20240111	155700	41998283	1934	1934	1934	1934	0
200	20240111	155600	41998283	1934	1934	1934	1934	0
201	20240111	155500	41998283	1934	1934	1934	1934	0
202	20240111	155400	41998283	1934	1934	1934	1934	0
203	20240111	155300	41998283	1934	1934	1934	1934	0
204	20240111	155200	41998283	1934	1934	1934	1934	0
205	20240111	155100	41998283	1934	1934	1934	1934	0
206	20240111	155000	41998283	1934	1934	1934	1934	0
207	20240111	154900	41998283	1934	1934	1934	1934	0
208	20240111	154800	41998283	1934	1934	1934	1934	0
209	20240111	154700	41998283	1934	1934	1934	1934	0
210	20240111	154600	41998283	1934	1934	1934	1934	0
211	20240111	154500	41998283	1934	1934	1934	1934	0
212	20240111	154400	41998283	1934	1934	1934	1934	244
213	20240111	154300	41998283	1934	1934	1934	1934	0
214	20240111	154200	41998283	1934	1934	1934	1934	0
215	20240111	154100	41998283	1934	1934	1934	1934	0
216	20240111	154000	41998283	1934	1934	1934	1934	0
217	20240111	153900	41998283	1934	1934	1934	1934	0
218	20240111	153800	41998283	1934	1934	1934	1934	0
219	20240111	153700	41998283	1934	1934	1934	1934	0
220	20240111	153600	41998283	1934	1934	1934	1934	0
221	20240111	153500	41998283	1934	1934	1934	1934	0
222	20240111	153400	41998283	1934	1934	1934	1934	0
223	20240111	153300	41998283	1934	1934	1934	1934	0
224	20240111	153200	41998283	1934	1934	1934	1934	0
225	20240111	153100	41998283	1934	1934	1934	1934	0
226	20240111	153000	41998283	1934	1934	1934	1934	244
227	20240111	152900	41526387	1935	1935	1935	1935	0
228	20240111	152800	41526387	1935	1935	1935	1935	0
229	20240111	152700	41526387	1935	1935	1935	1935	0
230	20240111	152600	41526387	1935	1935	1935	1935	0
231	20240111	152500	41526387	1935	1935	1935	1935	0
232	20240111	152400	41526387	1935	1935	1935	1935	0
233	20240111	152300	41526387	1935	1935	1935	1935	0
234	20240111	152200	41526387	1935	1935	1935	1935	0
235	20240111	152100	41526387	1935	1935	1935	1935	0
236	20240111	152000	41526387	1935	1935	1935	1935	0
237	20240111	151900	41526387	1935	1935	1935	1935	103
238	20240111	151800	41327082	1935	1934	1935	1934	121
239	20240111	151700	41093047	1935	1935	1935	1935	0
240	20240111	151600	41093047	1935	1935	1935	1935	0
241	20240111	151500	41093047	1935	1935	1935	1935	2
242	20240111	151400	41089177	1934	1934	1934	1934	0
243	20240111	151300	41089177	1934	1934	1934	1934	0
244	20240111	151200	41089177	1934	1934	1934	1934	0
245	20240111	151100	41089177	1934	1934	1934	1934	0
246	20240111	151000	41089177	1934	1934	1934	1934	0
247	20240111	150900	41089177	1934	1934	1934	1934	0
248	20240111	150800	41089177	1934	1934	1934	1934	1
249	20240111	150700	41087243	1935	1935	1935	1935	0
250	20240111	150600	41087243	1935	1935	1935	1935	74
251	20240111	150500	40944053	1935	1935	1935	1935	0
252	20240111	150400	40944053	1935	1935	1935	1935	0
253	20240111	150300	40944053	1935	1935	1935	1935	26
254	20240111	150200	40893743	1934	1934	1934	1934	1
255	20240111	150100	40891809	1935	1935	1935	1935	1
256	20240111	150000	40889874	1934	1934	1934	1934	0
257	20240111	145900	40889874	1934	1934	1934	1934	0
258	20240111	145800	40889874	1934	1934	1934	1934	0
259	20240111	145700	40889874	1934	1934	1934	1934	0
260	20240111	145600	40889874	1934	1934	1934	1934	6
261	20240111	145500	40878270	1934	1934	1934	1934	120
262	20240111	145400	40646190	1935	1935	1935	1935	24
263	20240111	145300	40599750	1935	1935	1935	1935	0
264	20240111	145200	40599750	1935	1935	1935	1935	1
265	20240111	145100	40597815	1934	1934	1934	1934	6
266	20240111	145000	40586211	1934	1934	1934	1934	0
267	20240111	144900	40586211	1934	1934	1934	1934	7
268	20240111	144800	40572673	1935	1935	1935	1935	24
269	20240111	144700	40526233	1935	1935	1935	1935	0
270	20240111	144600	40526233	1935	1935	1935	1935	0
271	20240111	144500	40526233	1935	1935	1935	1935	2
272	20240111	144400	40522363	1934	1934	1934	1934	0
273	20240111	144300	40522363	1934	1934	1934	1934	7
274	20240111	144200	40508825	1935	1935	1935	1935	24
275	20240111	144100	40462385	1935	1935	1935	1935	0
276	20240111	144000	40462385	1935	1935	1935	1935	3
277	20240111	143900	40456580	1934	1934	1934	1934	0
278	20240111	143800	40456580	1934	1934	1934	1934	7
279	20240111	143700	40443042	1934	1934	1934	1934	376
280	20240111	143600	39715858	1934	1934	1934	1934	0
281	20240111	143500	39715858	1934	1934	1934	1934	0
282	20240111	143400	39715858	1934	1934	1934	1934	1
283	20240111	143300	39713924	1934	1935	1935	1934	38
284	20240111	143200	39640408	1935	1935	1935	1935	0
285	20240111	143100	39640408	1935	1935	1935	1935	0
286	20240111	143000	39640408	1935	1935	1935	1935	24
287	20240111	142900	39593968	1935	1935	1935	1935	0
288	20240111	142800	39593968	1935	1935	1935	1935	0
289	20240111	142700	39593968	1935	1935	1935	1935	24
290	20240111	142600	39547528	1935	1935	1935	1935	0
291	20240111	142500	39547528	1935	1935	1935	1935	0
292	20240111	142400	39547528	1935	1934	1935	1934	8
293	20240111	142300	39532055	1934	1934	1934	1934	1
294	20240111	142200	39530121	1931	1931	1931	1931	3089
295	20240111	142100	33565262	1931	1931	1931	1931	24
296	20240111	142000	33518918	1931	1931	1931	1931	3
297	20240111	141900	33513125	1930	1930	1930	1930	0
298	20240111	141800	33513125	1930	1931	1931	1930	38
299	20240111	141700	33439761	1931	1931	1931	1931	0
300	20240111	141600	33439761	1931	1931	1931	1931	0
301	20240111	141500	33439761	1931	1931	1931	1931	24
302	20240111	141400	33393417	1931	1931	1931	1931	0
303	20240111	141300	33393417	1931	1931	1931	1931	0
304	20240111	141200	33393417	1931	1931	1931	1931	24
305	20240111	141100	33347073	1931	1931	1931	1931	0
306	20240111	141000	33347073	1931	1931	1931	1931	0
307	20240111	140900	33347073	1931	1931	1931	1931	24
308	20240111	140800	33300729	1931	1931	1931	1931	0
309	20240111	140700	33300729	1931	1931	1931	1931	1
310	20240111	140600	33298798	1930	1930	1930	1930	7
311	20240111	140500	33285288	1930	1930	1930	1930	0
312	20240111	140400	33285288	1930	1930	1930	1930	0
313	20240111	140300	33285288	1930	1930	1930	1930	0
314	20240111	140200	33285288	1930	1930	1930	1930	0
315	20240111	140100	33285288	1930	1930	1930	1930	7
316	20240111	140000	33271778	1931	1931	1931	1931	27
317	20240111	135900	33219641	1930	1931	1931	1930	8
318	20240111	135800	33204199	1930	1930	1930	1930	0
319	20240111	135700	33204199	1930	1930	1930	1930	0
320	20240111	135600	33204199	1930	1930	1930	1930	0
321	20240111	135500	33204199	1930	1930	1930	1930	0
322	20240111	135400	33204199	1930	1931	1931	1930	30
323	20240111	135300	33146275	1931	1931	1931	1931	0
324	20240111	135200	33146275	1931	1931	1931	1931	0
325	20240111	135100	33146275	1931	1931	1931	1931	1
326	20240111	135000	33144344	1930	1930	1930	1930	0
327	20240111	134900	33144344	1930	1930	1930	1930	0
328	20240111	134800	33144344	1930	1929	1930	1929	590
329	20240111	134700	32005651	1929	1929	1929	1929	0
330	20240111	134600	32005651	1929	1929	1929	1929	0
331	20240111	134500	32005651	1929	1929	1929	1929	0
332	20240111	134400	32005651	1929	1929	1929	1929	0
333	20240111	134300	32005651	1929	1929	1929	1929	7
334	20240111	134200	31992148	1930	1930	1930	1930	24
335	20240111	134100	31945828	1930	1930	1930	1930	113
336	20240111	134000	31727738	1930	1930	1930	1930	3
337	20240111	133900	31721948	1930	1930	1930	1930	1
338	20240111	133800	31720018	1929	1929	1929	1929	7
339	20240111	133700	31706515	1930	1930	1930	1930	0
340	20240111	133600	31706515	1930	1930	1930	1930	24
341	20240111	133500	31660195	1930	1930	1930	1930	0
342	20240111	133400	31660195	1930	1930	1930	1930	0
343	20240111	133300	31660195	1930	1930	1930	1930	24
344	20240111	133200	31613875	1930	1930	1930	1930	1
345	20240111	133100	31611945	1929	1929	1929	1929	57
346	20240111	133000	31501992	1930	1930	1930	1930	24
347	20240111	132900	31455672	1930	1930	1930	1930	0
348	20240111	132800	31455672	1930	1930	1930	1930	1
349	20240111	132700	31453742	1929	1929	1929	1929	0
350	20240111	132600	31453742	1929	1929	1929	1929	14
351	20240111	132500	31426736	1930	1930	1930	1930	0
352	20240111	132400	31426736	1930	1930	1930	1930	24
353	20240111	132300	31380416	1930	1929	1930	1929	510
354	20240111	132200	30396616	1930	1930	1930	1930	0
355	20240111	132100	30396616	1930	1930	1930	1930	24
356	20240111	132000	30350296	1930	1930	1930	1930	3
357	20240111	131900	30344506	1930	1930	1930	1930	0
358	20240111	131800	30344506	1930	1930	1930	1930	1
359	20240111	131700	30342576	1929	1929	1929	1929	0
360	20240111	131600	30342576	1929	1930	1930	1929	326
361	20240111	131500	29713403	1930	1931	1931	1930	156
362	20240111	131400	29412322	1930	1930	1930	1930	0
363	20240111	131300	29412322	1930	1930	1930	1930	7
364	20240111	131200	29398812	1931	1931	1931	1931	24
365	20240111	131100	29352468	1931	1931	1931	1931	0
366	20240111	131000	29352468	1931	1931	1931	1931	1
367	20240111	130900	29350537	1930	1930	1930	1930	0
368	20240111	130800	29350537	1930	1930	1930	1930	7
369	20240111	130700	29337027	1931	1931	1931	1931	0
370	20240111	130600	29337027	1931	1931	1931	1931	24
371	20240111	130500	29290683	1931	1931	1931	1931	1
372	20240111	130400	29288752	1930	1930	1930	1930	0
373	20240111	130300	29288752	1930	1931	1931	1930	181
374	20240111	130200	28939398	1931	1931	1931	1931	0
375	20240111	130100	28939398	1931	1931	1931	1931	0
376	20240111	130000	28939398	1931	1931	1931	1931	27
377	20240111	125900	28887261	1931	1931	1931	1931	0
378	20240111	125800	28887261	1931	1931	1931	1931	0
379	20240111	125700	28887261	1931	1931	1931	1931	1
380	20240111	125600	28885330	1930	1930	1930	1930	6
381	20240111	125500	28873750	1930	1930	1930	1930	0
382	20240111	125400	28873750	1930	1930	1930	1930	0
383	20240111	125300	28873750	1930	1930	1930	1930	0
384	20240111	125200	28873750	1930	1930	1930	1930	7
385	20240111	125100	28860240	1931	1931	1931	1931	24
386	20240111	125000	28813896	1931	1931	1931	1931	0
387	20240111	124900	28813896	1931	1931	1931	1931	15
388	20240111	124800	28784931	1930	1930	1930	1930	1000
389	20240111	124700	26854931	1930	1930	1930	1930	0
390	20240111	124600	26854931	1930	1930	1930	1930	7
391	20240111	124500	26841421	1930	1930	1930	1930	0
392	20240111	124400	26841421	1930	1930	1930	1930	7
393	20240111	124300	26827911	1931	1931	1931	1931	0
394	20240111	124200	26827911	1931	1931	1931	1931	24
395	20240111	124100	26781567	1931	1931	1931	1931	0
396	20240111	124000	26781567	1931	1931	1931	1931	3
397	20240111	123900	26775774	1931	1931	1931	1931	24
398	20240111	123800	26729430	1931	1931	1931	1931	1
399	20240111	123700	26727499	1930	1930	1930	1930	0
400	20240111	123600	26727499	1930	1931	1931	1930	31
401	20240111	123500	26667645	1931	1931	1931	1931	0
402	20240111	123400	26667645	1931	1931	1931	1931	0
403	20240111	123300	26667645	1931	1931	1931	1931	24
404	20240111	123200	26621301	1931	1931	1931	1931	1
405	20240111	123100	26619370	1930	1930	1930	1930	8
406	20240111	123000	26603930	1931	1931	1931	1931	24
407	20240111	122900	26557586	1931	1931	1931	1931	1
408	20240111	122800	26555655	1930	1930	1930	1930	0
409	20240111	122700	26555655	1930	1930	1930	1930	0
410	20240111	122600	26555655	1930	1930	1930	1930	7
411	20240111	122500	26542145	1931	1931	1931	1931	1
412	20240111	122400	26540214	1930	1931	1931	1930	280
413	20240111	122300	25999790	1931	1931	1931	1931	0
414	20240111	122200	25999790	1931	1931	1931	1931	0
415	20240111	122100	25999790	1931	1931	1931	1931	24
416	20240111	122000	25953446	1931	1931	1931	1931	3
417	20240111	121900	25947653	1931	1931	1931	1931	0
418	20240111	121800	25947653	1931	1931	1931	1931	24
419	20240111	121700	25901309	1931	1931	1931	1931	0
420	20240111	121600	25901309	1931	1931	1931	1931	0
421	20240111	121500	25901309	1931	1931	1931	1931	35
422	20240111	121400	25833724	1931	1931	1931	1931	1
423	20240111	121300	25831793	1931	1931	1931	1931	0
424	20240111	121200	25831793	1931	1931	1931	1931	266
425	20240111	121100	25318147	1931	1931	1931	1931	0
426	20240111	121000	25318147	1931	1931	1931	1931	0
427	20240111	120900	25318147	1931	1931	1931	1931	24
428	20240111	120800	25271803	1931	1931	1931	1931	0
429	20240111	120700	25271803	1931	1931	1931	1931	0
430	20240111	120600	25271803	1931	1931	1931	1931	24
431	20240111	120500	25225459	1931	1931	1931	1931	0
432	20240111	120400	25225459	1931	1931	1931	1931	1
433	20240111	120300	25223528	1931	1931	1931	1931	24
434	20240111	120200	25177184	1931	1931	1931	1931	0
435	20240111	120100	25177184	1931	1931	1931	1931	0
436	20240111	120000	25177184	1931	1931	1931	1931	27
437	20240111	115900	25125047	1931	1931	1931	1931	0
438	20240111	115800	25125047	1931	1931	1931	1931	0
439	20240111	115700	25125047	1931	1931	1931	1931	24
440	20240111	115600	25078703	1931	1931	1931	1931	0
441	20240111	115500	25078703	1931	1931	1931	1931	0
442	20240111	115400	25078703	1931	1931	1931	1931	24
443	20240111	115300	25032359	1931	1931	1931	1931	0
444	20240111	115200	25032359	1931	1931	1931	1931	0
445	20240111	115100	25032359	1931	1931	1931	1931	24
446	20240111	115000	24986015	1931	1931	1931	1931	0
447	20240111	114900	24986015	1931	1931	1931	1931	0
448	20240111	114800	24986015	1931	1931	1931	1931	24
449	20240111	114700	24939671	1931	1931	1931	1931	0
450	20240111	114600	24939671	1931	1931	1931	1931	0
451	20240111	114500	24939671	1931	1931	1931	1931	24
452	20240111	114400	24893327	1931	1931	1931	1931	0
453	20240111	114300	24893327	1931	1931	1931	1931	0
454	20240111	114200	24893327	1931	1931	1931	1931	24
455	20240111	114100	24846983	1931	1931	1931	1931	0
456	20240111	114000	24846983	1931	1931	1931	1931	3
457	20240111	113900	24841190	1931	1931	1931	1931	24
458	20240111	113800	24794846	1931	1931	1931	1931	0
459	20240111	113700	24794846	1931	1931	1931	1931	0
460	20240111	113600	24794846	1931	1931	1931	1931	24
461	20240111	113500	24748502	1931	1931	1931	1931	0
462	20240111	113400	24748502	1931	1931	1931	1931	0
463	20240111	113300	24748502	1931	1931	1931	1931	24
464	20240111	113200	24702158	1931	1931	1931	1931	0
465	20240111	113100	24702158	1931	1931	1931	1931	0
466	20240111	113000	24702158	1931	1931	1931	1931	24
467	20240111	112900	24655814	1931	1931	1931	1931	0
468	20240111	112800	24655814	1931	1931	1931	1931	0
469	20240111	112700	24655814	1931	1931	1931	1931	24
470	20240111	112600	24609470	1931	1931	1931	1931	0
471	20240111	112500	24609470	1931	1931	1931	1931	0
472	20240111	112400	24609470	1931	1931	1931	1931	24
473	20240111	112300	24563126	1931	1931	1931	1931	0
474	20240111	112200	24563126	1931	1931	1931	1931	0
475	20240111	112100	24563126	1931	1931	1931	1931	24
476	20240111	112000	24516782	1931	1931	1931	1931	3
477	20240111	111900	24510989	1930	1930	1930	1930	0
478	20240111	111800	24510989	1930	1930	1930	1930	0
479	20240111	111700	24510989	1930	1930	1930	1930	0
480	20240111	111600	24510989	1930	1930	1930	1930	0
481	20240111	111500	24510989	1930	1930	1930	1930	0
482	20240111	111400	24510989	1930	1930	1930	1930	0
483	20240111	111300	24510989	1930	1930	1930	1930	0
484	20240111	111200	24510989	1930	1931	1931	1930	79
485	20240111	111100	24358495	1931	1931	1931	1931	0
486	20240111	111000	24358495	1931	1931	1931	1931	0
487	20240111	110900	24358495	1931	1931	1931	1931	24
488	20240111	110800	24312151	1931	1931	1931	1931	0
489	20240111	110700	24312151	1931	1931	1931	1931	0
490	20240111	110600	24312151	1931	1931	1931	1931	24
491	20240111	110500	24265807	1931	1931	1931	1931	0
492	20240111	110400	24265807	1931	1931	1931	1931	776
493	20240111	110300	22767351	1931	1931	1931	1931	24
494	20240111	110200	22721007	1931	1931	1931	1931	0
495	20240111	110100	22721007	1931	1931	1931	1931	30
496	20240111	110000	22663077	1931	1931	1931	1931	27
497	20240111	105900	22610940	1931	1931	1931	1931	0
498	20240111	105800	22610940	1931	1931	1931	1931	0
499	20240111	105700	22610940	1931	1931	1931	1931	24
500	20240111	105600	22564596	1931	1931	1931	1931	0
501	20240111	105500	22564596	1931	1931	1931	1931	0
502	20240111	105400	22564596	1931	1931	1931	1931	24
503	20240111	105300	22518252	1931	1931	1931	1931	0
504	20240111	105200	22518252	1931	1931	1931	1931	0
505	20240111	105100	22518252	1931	1931	1931	1931	24
506	20240111	105000	22471908	1931	1931	1931	1931	0
507	20240111	104900	22471908	1931	1931	1931	1931	2
508	20240111	104800	22468046	1930	1931	1931	1930	26
509	20240111	104700	22417842	1931	1931	1931	1931	0
510	20240111	104600	22417842	1931	1931	1931	1931	0
511	20240111	104500	22417842	1931	1931	1931	1931	24
512	20240111	104400	22371498	1931	1931	1931	1931	0
513	20240111	104300	22371498	1931	1931	1931	1931	1
514	20240111	104200	22369567	1930	1931	1931	1930	1024
515	20240111	104100	20393223	1931	1931	1931	1931	0
516	20240111	104000	20393223	1931	1931	1931	1931	14
517	20240111	103900	20366189	1931	1931	1931	1931	24
518	20240111	103800	20319845	1931	1931	1931	1931	0
519	20240111	103700	20319845	1931	1931	1931	1930	5883
520	20240111	103600	8959773	1940	1940	1940	1940	24
521	20240111	103500	8913213	1940	1940	1940	1940	0
522	20240111	103400	8913213	1940	1940	1940	1940	0
523	20240111	103300	8913213	1940	1940	1940	1940	24
524	20240111	103200	8866653	1940	1940	1940	1940	0
525	20240111	103100	8866653	1940	1940	1940	1940	0
526	20240111	103000	8866653	1940	1932	1940	1932	60
527	20240111	102900	8750725	1932	1932	1932	1932	0
528	20240111	102800	8750725	1932	1931	1932	1931	42
529	20240111	102700	8669622	1931	1932	1932	1931	501
530	20240111	102600	7702190	1931	1931	1931	1931	3
531	20240111	102500	7696397	1931	1931	1931	1931	97
532	20240111	102400	7509090	1932	1932	1932	1932	206
533	20240111	102300	7111098	1932	1931	1932	1931	91
534	20240111	102200	6935376	1931	1931	1931	1931	10
535	20240111	102100	6916066	1940	1940	1940	1940	24
536	20240111	102000	6869506	1940	1940	1940	1940	3
537	20240111	101900	6863686	1940	1940	1940	1940	0
538	20240111	101800	6863686	1940	1940	1940	1940	24
539	20240111	101700	6817126	1940	1940	1940	1940	0
540	20240111	101600	6817126	1940	1940	1940	1940	0
541	20240111	101500	6817126	1940	1940	1940	1940	1
542	20240111	101400	6815186	1931	1931	1931	1931	0
543	20240111	101300	6815186	1931	1931	1931	1931	0
544	20240111	101200	6815186	1931	1931	1931	1931	0
545	20240111	101100	6815186	1931	1931	1931	1931	0
546	20240111	101000	6815186	1931	1931	1931	1931	0
547	20240111	100900	6815186	1931	1940	1940	1931	94
548	20240111	100800	6633264	1940	1940	1940	1940	0
549	20240111	100700	6633264	1940	1940	1940	1940	0
550	20240111	100600	6633264	1940	1940	1940	1940	24
551	20240111	100500	6586704	1940	1940	1940	1940	1
552	20240111	100400	6584764	1939	1939	1939	1939	0
553	20240111	100300	6584764	1939	1939	1939	1939	0
554	20240111	100200	6584764	1939	1939	1939	1939	0
555	20240111	100100	6584764	1939	1939	1939	1939	0
556	20240111	100000	6584764	1939	1939	1939	1939	28
557	20240111	095900	6530472	1939	1939	1939	1939	0
558	20240111	095800	6530472	1939	1939	1939	1939	1
559	20240111	095700	6528533	1939	1939	1939	1939	1
560	20240111	095600	6526594	1931	1933	1933	1931	450
561	20240111	095500	5657268	1945	1945	1945	1945	0
562	20240111	095400	5657268	1945	1944	1945	1944	24
563	20240111	095300	5610589	1945	1945	1945	1945	14
564	20240111	095200	5583359	1945	1945	1945	1945	0
565	20240111	095100	5583359	1945	1945	1945	1945	24
566	20240111	095000	5536679	1945	1945	1945	1945	0
567	20240111	094900	5536679	1945	1945	1945	1945	0
568	20240111	094800	5536679	1945	1945	1945	1945	24
569	20240111	094700	5489999	1945	1945	1945	1945	0
570	20240111	094600	5489999	1945	1945	1945	1945	0
571	20240111	094500	5489999	1945	1945	1945	1945	24
572	20240111	094400	5443319	1945	1945	1945	1945	0
573	20240111	094300	5443319	1945	1945	1945	1945	0
574	20240111	094200	5443319	1945	1944	1945	1944	26
575	20240111	094100	5392750	1945	1945	1945	1945	0
576	20240111	094000	5392750	1945	1944	1945	1944	4
577	20240111	093900	5384971	1945	1945	1945	1945	26
578	20240111	093800	5334401	1945	1945	1945	1945	2
579	20240111	093700	5330511	1945	1945	1945	1945	0
580	20240111	093600	5330511	1945	1945	1945	1945	24
581	20240111	093500	5283831	1945	1945	1945	1945	0
582	20240111	093400	5283831	1945	1945	1945	1945	0
583	20240111	093300	5283831	1945	1944	1945	1944	24
584	20240111	093200	5237159	1945	1945	1945	1945	0
585	20240111	093100	5237159	1945	1945	1945	1945	0
586	20240111	093000	5237159	1945	1940	1945	1940	24
587	20240111	092900	5190499	1946	1946	1946	1946	0
588	20240111	092800	5190499	1946	1941	1946	1931	315
589	20240111	092700	4581377	1942	1942	1942	1942	1
590	20240111	092600	4579435	1941	1941	1941	1941	1
591	20240111	092500	4577494	1941	1941	1941	1941	1
592	20240111	092400	4575553	1942	1941	1942	1941	50
593	20240111	092300	4478477	1941	1941	1941	1941	0
594	20240111	092200	4478477	1941	1941	1941	1941	1
595	20240111	092100	4476536	1942	1947	1947	1942	25
596	20240111	092000	4427866	1947	1946	1947	1946	5
597	20240111	091900	4418135	1946	1946	1946	1946	1
598	20240111	091800	4416189	1946	1946	1946	1932	27
599	20240111	091700	4363993	1931	1931	1931	1931	195
600	20240111	091600	3987448	1931	1931	1931	1931	5
601	20240111	091500	3977793	1931	1931	1931	1931	30
602	20240111	091400	3919863	1931	1931	1931	1931	106
603	20240111	091300	3715177	1931	1931	1931	1931	1
604	20240111	091200	3713246	1931	1931	1931	1931	30
605	20240111	091100	3655316	1931	1931	1931	1931	7
606	20240111	091000	3641799	1931	1931	1931	1931	18
607	20240111	090900	3607041	1931	1931	1931	1931	144
608	20240111	090800	3328977	1931	1931	1931	1931	8
609	20240111	090700	3313529	1931	1931	1931	1931	5
610	20240111	090600	3303874	1931	1931	1931	1931	38
611	20240111	090500	3230496	1931	1931	1931	1931	12
612	20240111	090400	3207324	1931	1931	1931	1931	14
613	20240111	090300	3180290	1931	1931	1931	1931	74
614	20240111	090200	3037396	1931	1931	1931	1931	67
615	20240111	090100	2908019	1931	1931	1931	1931	102
616	20240111	090000	2711057	1930	1931	1947	1930	1319