KissMeData/088790/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195900	22300020	1932	1932	1932	1932	579
3	20240118	195800	22300020	1932	1932	1932	1932	0
4	20240118	195700	22300020	1932	1932	1932	1932	0
5	20240118	195600	22300020	1932	1932	1932	1932	0
6	20240118	195500	22300020	1932	1932	1932	1932	0
7	20240118	195400	22300020	1932	1932	1932	1932	0
8	20240118	195300	22300020	1932	1932	1932	1932	0
9	20240118	195200	22300020	1932	1932	1932	1932	0
10	20240118	195100	22300020	1932	1932	1932	1932	0
11	20240118	195000	22300020	1932	1932	1932	1932	0
12	20240118	194900	22300020	1932	1932	1932	1932	0
13	20240118	194800	22300020	1932	1932	1932	1932	0
14	20240118	194700	22300020	1932	1932	1932	1932	0
15	20240118	194600	22300020	1932	1932	1932	1932	0
16	20240118	194500	22300020	1932	1932	1932	1932	0
17	20240118	194400	22300020	1932	1932	1932	1932	0
18	20240118	194300	22300020	1932	1932	1932	1932	0
19	20240118	194200	22300020	1932	1932	1932	1932	0
20	20240118	194100	22300020	1932	1932	1932	1932	0
21	20240118	194000	22300020	1932	1932	1932	1932	0
22	20240118	193900	22300020	1932	1932	1932	1932	0
23	20240118	193800	22300020	1932	1932	1932	1932	0
24	20240118	193700	22300020	1932	1932	1932	1932	0
25	20240118	193600	22300020	1932	1932	1932	1932	0
26	20240118	193500	22300020	1932	1932	1932	1932	0
27	20240118	193400	22300020	1932	1932	1932	1932	0
28	20240118	193300	22300020	1932	1932	1932	1932	0
29	20240118	193200	22300020	1932	1932	1932	1932	0
30	20240118	193100	22300020	1932	1932	1932	1932	0
31	20240118	193000	22300020	1932	1932	1932	1932	0
32	20240118	192900	22300020	1932	1932	1932	1932	579
33	20240118	192800	22300020	1932	1932	1932	1932	0
34	20240118	192700	22300020	1932	1932	1932	1932	0
35	20240118	192600	22300020	1932	1932	1932	1932	0
36	20240118	192500	22300020	1932	1932	1932	1932	0
37	20240118	192400	22300020	1932	1932	1932	1932	0
38	20240118	192300	22300020	1932	1932	1932	1932	0
39	20240118	192200	22300020	1932	1932	1932	1932	0
40	20240118	192100	22300020	1932	1932	1932	1932	0
41	20240118	192000	22300020	1932	1932	1932	1932	0
42	20240118	191900	22300020	1932	1932	1932	1932	0
43	20240118	191800	22300020	1932	1932	1932	1932	0
44	20240118	191700	22300020	1932	1932	1932	1932	0
45	20240118	191600	22300020	1932	1932	1932	1932	0
46	20240118	191500	22300020	1932	1932	1932	1932	0
47	20240118	191400	22300020	1932	1932	1932	1932	0
48	20240118	191300	22300020	1932	1932	1932	1932	0
49	20240118	191200	22300020	1932	1932	1932	1932	0
50	20240118	191100	22300020	1932	1932	1932	1932	0
51	20240118	191000	22300020	1932	1932	1932	1932	0
52	20240118	190900	22300020	1932	1932	1932	1932	0
53	20240118	190800	22300020	1932	1932	1932	1932	0
54	20240118	190700	22300020	1932	1932	1932	1932	0
55	20240118	190600	22300020	1932	1932	1932	1932	0
56	20240118	190500	22300020	1932	1932	1932	1932	0
57	20240118	190400	22300020	1932	1932	1932	1932	0
58	20240118	190300	22300020	1932	1932	1932	1932	0
59	20240118	190200	22300020	1932	1932	1932	1932	0
60	20240118	190100	22300020	1932	1932	1932	1932	0
61	20240118	190000	22300020	1932	1932	1932	1932	0
62	20240118	185900	22300020	1932	1932	1932	1932	579
63	20240118	185800	22300020	1932	1932	1932	1932	0
64	20240118	185700	22300020	1932	1932	1932	1932	0
65	20240118	185600	22300020	1932	1932	1932	1932	0
66	20240118	185500	22300020	1932	1932	1932	1932	0
67	20240118	185400	22300020	1932	1932	1932	1932	0
68	20240118	185300	22300020	1932	1932	1932	1932	0
69	20240118	185200	22300020	1932	1932	1932	1932	0
70	20240118	185100	22300020	1932	1932	1932	1932	0
71	20240118	185000	22300020	1932	1932	1932	1932	0
72	20240118	184900	22300020	1932	1932	1932	1932	0
73	20240118	184800	22300020	1932	1932	1932	1932	0
74	20240118	184700	22300020	1932	1932	1932	1932	0
75	20240118	184600	22300020	1932	1932	1932	1932	0
76	20240118	184500	22300020	1932	1932	1932	1932	0
77	20240118	184400	22300020	1932	1932	1932	1932	0
78	20240118	184300	22300020	1932	1932	1932	1932	0
79	20240118	184200	22300020	1932	1932	1932	1932	0
80	20240118	184100	22300020	1932	1932	1932	1932	0
81	20240118	184000	22300020	1932	1932	1932	1932	0
82	20240118	183900	22300020	1932	1932	1932	1932	0
83	20240118	183800	22300020	1932	1932	1932	1932	0
84	20240118	183700	22300020	1932	1932	1932	1932	0
85	20240118	183600	22300020	1932	1932	1932	1932	0
86	20240118	183500	22300020	1932	1932	1932	1932	0
87	20240118	183400	22300020	1932	1932	1932	1932	0
88	20240118	183300	22300020	1932	1932	1932	1932	0
89	20240118	183200	22300020	1932	1932	1932	1932	0
90	20240118	183100	22300020	1932	1932	1932	1932	0
91	20240118	183000	22300020	1932	1932	1932	1932	0
92	20240118	182900	22300020	1932	1932	1932	1932	579
93	20240118	182800	22300020	1932	1932	1932	1932	0
94	20240118	182700	22300020	1932	1932	1932	1932	0
95	20240118	182600	22300020	1932	1932	1932	1932	0
96	20240118	182500	22300020	1932	1932	1932	1932	0
97	20240118	182400	22300020	1932	1932	1932	1932	0
98	20240118	182300	22300020	1932	1932	1932	1932	0
99	20240118	182200	22300020	1932	1932	1932	1932	0
100	20240118	182100	22300020	1932	1932	1932	1932	0
101	20240118	182000	22300020	1932	1932	1932	1932	0
102	20240118	181900	22300020	1932	1932	1932	1932	0
103	20240118	181800	22300020	1932	1932	1932	1932	0
104	20240118	181700	22300020	1932	1932	1932	1932	0
105	20240118	181600	22300020	1932	1932	1932	1932	0
106	20240118	181500	22300020	1932	1932	1932	1932	0
107	20240118	181400	22300020	1932	1932	1932	1932	0
108	20240118	181300	22300020	1932	1932	1932	1932	0
109	20240118	181200	22300020	1932	1932	1932	1932	0
110	20240118	181100	22300020	1932	1932	1932	1932	0
111	20240118	181000	22300020	1932	1932	1932	1932	0
112	20240118	180900	22300020	1932	1932	1932	1932	0
113	20240118	180800	22300020	1932	1932	1932	1932	0
114	20240118	180700	22300020	1932	1932	1932	1932	0
115	20240118	180600	22300020	1932	1932	1932	1932	0
116	20240118	180500	22300020	1932	1932	1932	1932	0
117	20240118	180400	22300020	1932	1932	1932	1932	0
118	20240118	180300	22300020	1932	1932	1932	1932	0
119	20240118	180200	22300020	1932	1932	1932	1932	0
120	20240118	180100	22300020	1932	1932	1932	1932	0
121	20240118	180000	22300020	1932	1932	1932	1932	0
122	20240118	175900	22300020	1932	1932	1932	1932	579
123	20240118	175800	22300020	1932	1932	1932	1932	0
124	20240118	175700	22300020	1932	1932	1932	1932	0
125	20240118	175600	22300020	1932	1932	1932	1932	0
126	20240118	175500	22300020	1932	1932	1932	1932	0
127	20240118	175400	22300020	1932	1932	1932	1932	0
128	20240118	175300	22300020	1932	1932	1932	1932	0
129	20240118	175200	22300020	1932	1932	1932	1932	0
130	20240118	175100	22300020	1932	1932	1932	1932	0
131	20240118	175000	22300020	1932	1932	1932	1932	0
132	20240118	174900	22300020	1932	1932	1932	1932	0
133	20240118	174800	22300020	1932	1932	1932	1932	0
134	20240118	174700	22300020	1932	1932	1932	1932	0
135	20240118	174600	22300020	1932	1932	1932	1932	0
136	20240118	174500	22300020	1932	1932	1932	1932	0
137	20240118	174400	22300020	1932	1932	1932	1932	0
138	20240118	174300	22300020	1932	1932	1932	1932	0
139	20240118	174200	22300020	1932	1932	1932	1932	0
140	20240118	174100	22300020	1932	1932	1932	1932	0
141	20240118	174000	22300020	1932	1932	1932	1932	0
142	20240118	173900	22300020	1932	1932	1932	1932	0
143	20240118	173800	22300020	1932	1932	1932	1932	0
144	20240118	173700	22300020	1932	1932	1932	1932	0
145	20240118	173600	22300020	1932	1932	1932	1932	0
146	20240118	173500	22300020	1932	1932	1932	1932	0
147	20240118	173400	22300020	1932	1932	1932	1932	0
148	20240118	173300	22300020	1932	1932	1932	1932	0
149	20240118	173200	22300020	1932	1932	1932	1932	0
150	20240118	173100	22300020	1932	1932	1932	1932	0
151	20240118	173000	22300020	1932	1932	1932	1932	0
152	20240118	172900	22300020	1932	1932	1932	1932	579
153	20240118	172800	22300020	1932	1932	1932	1932	0
154	20240118	172700	22300020	1932	1932	1932	1932	0
155	20240118	172600	22300020	1932	1932	1932	1932	0
156	20240118	172500	22300020	1932	1932	1932	1932	0
157	20240118	172400	22300020	1932	1932	1932	1932	0
158	20240118	172300	22300020	1932	1932	1932	1932	0
159	20240118	172200	22300020	1932	1932	1932	1932	0
160	20240118	172100	22300020	1932	1932	1932	1932	0
161	20240118	172000	22300020	1932	1932	1932	1932	0
162	20240118	171900	22300020	1932	1932	1932	1932	0
163	20240118	171800	22300020	1932	1932	1932	1932	0
164	20240118	171700	22300020	1932	1932	1932	1932	0
165	20240118	171600	22300020	1932	1932	1932	1932	0
166	20240118	171500	22300020	1932	1932	1932	1932	0
167	20240118	171400	22300020	1932	1932	1932	1932	0
168	20240118	171300	22300020	1932	1932	1932	1932	0
169	20240118	171200	22300020	1932	1932	1932	1932	0
170	20240118	171100	22300020	1932	1932	1932	1932	0
171	20240118	171000	22300020	1932	1932	1932	1932	0
172	20240118	170900	22300020	1932	1932	1932	1932	0
173	20240118	170800	22300020	1932	1932	1932	1932	0
174	20240118	170700	22300020	1932	1932	1932	1932	0
175	20240118	170600	22300020	1932	1932	1932	1932	0
176	20240118	170500	22300020	1932	1932	1932	1932	0
177	20240118	170400	22300020	1932	1932	1932	1932	0
178	20240118	170300	22300020	1932	1932	1932	1932	0
179	20240118	170200	22300020	1932	1932	1932	1932	0
180	20240118	170100	22300020	1932	1932	1932	1932	0
181	20240118	170000	22300020	1932	1932	1932	1932	0
182	20240118	165900	22300020	1932	1932	1932	1932	579
183	20240118	165800	22300020	1932	1932	1932	1932	0
184	20240118	165700	22300020	1932	1932	1932	1932	0
185	20240118	165600	22300020	1932	1932	1932	1932	0
186	20240118	165500	22300020	1932	1932	1932	1932	0
187	20240118	165400	22300020	1932	1932	1932	1932	0
188	20240118	165300	22300020	1932	1932	1932	1932	0
189	20240118	165200	22300020	1932	1932	1932	1932	0
190	20240118	165100	22300020	1932	1932	1932	1932	0
191	20240118	165000	22300020	1932	1932	1932	1932	0
192	20240118	164900	22300020	1932	1932	1932	1932	0
193	20240118	164800	22300020	1932	1932	1932	1932	0
194	20240118	164700	22300020	1932	1932	1932	1932	0
195	20240118	164600	22300020	1932	1932	1932	1932	0
196	20240118	164500	22300020	1932	1932	1932	1932	0
197	20240118	164400	22300020	1932	1932	1932	1932	0
198	20240118	164300	22300020	1932	1932	1932	1932	0
199	20240118	164200	22300020	1932	1932	1932	1932	0
200	20240118	164100	22300020	1932	1932	1932	1932	0
201	20240118	164000	22300020	1932	1932	1932	1932	0
202	20240118	163900	22300020	1932	1932	1932	1932	0
203	20240118	163800	22300020	1932	1932	1932	1932	0
204	20240118	163700	22300020	1932	1932	1932	1932	0
205	20240118	163600	22300020	1932	1932	1932	1932	0
206	20240118	163500	22300020	1932	1932	1932	1932	0
207	20240118	163400	22300020	1932	1932	1932	1932	0
208	20240118	163300	22300020	1932	1932	1932	1932	0
209	20240118	163200	22300020	1932	1932	1932	1932	0
210	20240118	163100	22300020	1932	1932	1932	1932	0
211	20240118	163000	22300020	1932	1932	1932	1932	0
212	20240118	162900	22300020	1932	1932	1932	1932	579
213	20240118	162800	22300020	1932	1932	1932	1932	0
214	20240118	162700	22300020	1932	1932	1932	1932	0
215	20240118	162600	22300020	1932	1932	1932	1932	0
216	20240118	162500	22300020	1932	1932	1932	1932	0
217	20240118	162400	22300020	1932	1932	1932	1932	0
218	20240118	162300	22300020	1932	1932	1932	1932	0
219	20240118	162200	22300020	1932	1932	1932	1932	0
220	20240118	162100	22300020	1932	1932	1932	1932	0
221	20240118	162000	22300020	1932	1932	1932	1932	0
222	20240118	161900	22300020	1932	1932	1932	1932	0
223	20240118	161800	22300020	1932	1932	1932	1932	0
224	20240118	161700	22300020	1932	1932	1932	1932	0
225	20240118	161600	22300020	1932	1932	1932	1932	0
226	20240118	161500	22300020	1932	1932	1932	1932	0
227	20240118	161400	22300020	1932	1932	1932	1932	0
228	20240118	161300	22300020	1932	1932	1932	1932	0
229	20240118	161200	22300020	1932	1932	1932	1932	0
230	20240118	161100	22300020	1932	1932	1932	1932	0
231	20240118	161000	22300020	1932	1932	1932	1932	0
232	20240118	160900	22300020	1932	1932	1932	1932	0
233	20240118	160800	22300020	1932	1932	1932	1932	0
234	20240118	160700	22300020	1932	1932	1932	1932	0
235	20240118	160600	22300020	1932	1932	1932	1932	0
236	20240118	160500	22300020	1932	1932	1932	1932	0
237	20240118	160400	22300020	1932	1932	1932	1932	0
238	20240118	160300	22300020	1932	1932	1932	1932	0
239	20240118	160200	22300020	1932	1932	1932	1932	0
240	20240118	160100	22300020	1932	1932	1932	1932	0
241	20240118	160000	22300020	1932	1932	1932	1932	0
242	20240118	155900	22300020	1932	1932	1932	1932	579
243	20240118	155800	22300020	1932	1932	1932	1932	0
244	20240118	155700	22300020	1932	1932	1932	1932	0
245	20240118	155600	22300020	1932	1932	1932	1932	0
246	20240118	155500	22300020	1932	1932	1932	1932	0
247	20240118	155400	22300020	1932	1932	1932	1932	0
248	20240118	155300	22300020	1932	1932	1932	1932	0
249	20240118	155200	22300020	1932	1932	1932	1932	0
250	20240118	155100	22300020	1932	1932	1932	1932	0
251	20240118	155000	22300020	1932	1932	1932	1932	0
252	20240118	154900	22300020	1932	1932	1932	1932	0
253	20240118	154800	22300020	1932	1932	1932	1932	0
254	20240118	154700	22300020	1932	1932	1932	1932	0
255	20240118	154600	22300020	1932	1932	1932	1932	0
256	20240118	154500	22300020	1932	1932	1932	1932	0
257	20240118	154400	22300020	1932	1932	1932	1932	0
258	20240118	154300	22300020	1932	1932	1932	1932	0
259	20240118	154200	22300020	1932	1932	1932	1932	0
260	20240118	154100	22300020	1932	1932	1932	1932	0
261	20240118	154000	22300020	1932	1932	1932	1932	0
262	20240118	153900	22300020	1932	1932	1932	1932	0
263	20240118	153800	22300020	1932	1932	1932	1932	0
264	20240118	153700	22300020	1932	1932	1932	1932	0
265	20240118	153600	22300020	1932	1932	1932	1932	0
266	20240118	153500	22300020	1932	1932	1932	1932	0
267	20240118	153400	22300020	1932	1932	1932	1932	0
268	20240118	153300	22300020	1932	1932	1932	1932	0
269	20240118	153200	22300020	1932	1932	1932	1932	0
270	20240118	153100	22300020	1932	1932	1932	1932	0
271	20240118	153000	22300020	1932	1932	1932	1932	579
272	20240118	152900	21181392	1932	1932	1932	1932	0
273	20240118	152800	21181392	1932	1932	1932	1932	0
274	20240118	152700	21181392	1932	1932	1932	1932	0
275	20240118	152600	21181392	1932	1932	1932	1932	0
276	20240118	152500	21181392	1932	1932	1932	1932	0
277	20240118	152400	21181392	1932	1932	1932	1932	0
278	20240118	152300	21181392	1932	1932	1932	1932	0
279	20240118	152200	21181392	1932	1932	1932	1932	0
280	20240118	152100	21181392	1932	1932	1932	1932	0
281	20240118	152000	21181392	1932	1932	1932	1932	0
282	20240118	151900	21181392	1932	1932	1932	1932	0
283	20240118	151800	21181392	1932	1932	1932	1932	1
284	20240118	151700	21179460	1934	1934	1934	1934	0
285	20240118	151600	21179460	1934	1934	1934	1934	0
286	20240118	151500	21179460	1934	1934	1934	1934	0
287	20240118	151400	21179460	1934	1934	1934	1934	50
288	20240118	151300	21082760	1932	1932	1932	1932	0
289	20240118	151200	21082760	1932	1932	1932	1932	0
290	20240118	151100	21082760	1932	1932	1932	1932	0
291	20240118	151000	21082760	1932	1932	1932	1932	24
292	20240118	150900	21036392	1932	1932	1932	1932	0
293	20240118	150800	21036392	1932	1932	1932	1932	3
294	20240118	150700	21030596	1932	1932	1932	1932	100
295	20240118	150600	20837396	1934	1934	1934	1934	20
296	20240118	150500	20798716	1932	1932	1932	1932	0
297	20240118	150400	20798716	1932	1932	1932	1932	0
298	20240118	150300	20798716	1932	1932	1932	1932	0
299	20240118	150200	20798716	1932	1932	1932	1932	0
300	20240118	150100	20798716	1932	1932	1932	1932	0
301	20240118	150000	20798716	1932	1932	1932	1932	0
302	20240118	145900	20798716	1932	1932	1932	1932	500
303	20240118	145800	19832716	1932	1932	1932	1932	1
304	20240118	145700	19830784	1934	1934	1934	1934	0
305	20240118	145600	19830784	1934	1934	1934	1934	0
306	20240118	145500	19830784	1934	1934	1934	1934	0
307	20240118	145400	19830784	1934	1934	1934	1934	0
308	20240118	145300	19830784	1934	1934	1934	1934	0
309	20240118	145200	19830784	1934	1934	1934	1934	0
310	20240118	145100	19830784	1934	1934	1934	1934	0
311	20240118	145000	19830784	1934	1934	1934	1934	0
312	20240118	144900	19830784	1934	1934	1934	1934	0
313	20240118	144800	19830784	1934	1932	1934	1932	4
314	20240118	144700	19823054	1934	1934	1934	1934	0
315	20240118	144600	19823054	1934	1934	1934	1934	0
316	20240118	144500	19823054	1934	1934	1934	1934	10
317	20240118	144400	19803714	1934	1934	1934	1934	0
318	20240118	144300	19803714	1934	1934	1934	1934	0
319	20240118	144200	19803714	1934	1934	1934	1934	0
320	20240118	144100	19803714	1934	1932	1934	1932	2
321	20240118	144000	19799848	1932	1932	1932	1932	0
322	20240118	143900	19799848	1932	1932	1932	1932	0
323	20240118	143800	19799848	1932	1932	1932	1932	1
324	20240118	143700	19797916	1934	1934	1934	1934	0
325	20240118	143600	19797916	1934	1934	1934	1934	0
326	20240118	143500	19797916	1934	1934	1934	1934	0
327	20240118	143400	19797916	1934	1934	1934	1934	0
328	20240118	143300	19797916	1934	1934	1934	1934	0
329	20240118	143200	19797916	1934	1934	1934	1934	0
330	20240118	143100	19797916	1934	1934	1934	1934	0
331	20240118	143000	19797916	1934	1934	1934	1934	0
332	20240118	142900	19797916	1934	1934	1934	1934	0
333	20240118	142800	19797916	1934	1934	1934	1934	0
334	20240118	142700	19797916	1934	1934	1934	1934	0
335	20240118	142600	19797916	1934	1934	1934	1934	0
336	20240118	142500	19797916	1934	1934	1934	1934	0
337	20240118	142400	19797916	1934	1934	1934	1934	0
338	20240118	142300	19797916	1934	1932	1934	1932	2
339	20240118	142200	19794050	1932	1932	1932	1932	0
340	20240118	142100	19794050	1932	1932	1932	1932	1
341	20240118	142000	19792118	1932	1932	1932	1932	0
342	20240118	141900	19792118	1932	1932	1932	1932	0
343	20240118	141800	19792118	1932	1932	1932	1932	1
344	20240118	141700	19790186	1932	1932	1932	1932	0
345	20240118	141600	19790186	1932	1932	1932	1932	0
346	20240118	141500	19790186	1932	1932	1932	1932	1
347	20240118	141400	19788254	1932	1932	1932	1932	0
348	20240118	141300	19788254	1932	1932	1932	1932	0
349	20240118	141200	19788254	1932	1932	1932	1932	0
350	20240118	141100	19788254	1932	1932	1932	1932	1
351	20240118	141000	19786322	1932	1932	1932	1932	0
352	20240118	140900	19786322	1932	1932	1932	1932	0
353	20240118	140800	19786322	1932	1932	1932	1932	1
354	20240118	140700	19784390	1932	1932	1932	1932	0
355	20240118	140600	19784390	1932	1932	1932	1932	0
356	20240118	140500	19784390	1932	1932	1932	1932	1
357	20240118	140400	19782458	1932	1932	1932	1932	1
358	20240118	140300	19780526	1932	1932	1932	1932	1
359	20240118	140200	19778594	1932	1931	1932	1931	45
360	20240118	140100	19691697	1931	1932	1932	1931	8
361	20240118	140000	19676242	1932	1932	1932	1932	0
362	20240118	135900	19676242	1932	1932	1932	1932	0
363	20240118	135800	19676242	1932	1932	1932	1932	1
364	20240118	135700	19674310	1932	1932	1932	1932	0
365	20240118	135600	19674310	1932	1932	1932	1932	0
366	20240118	135500	19674310	1932	1932	1932	1932	1
367	20240118	135400	19672378	1934	1934	1934	1934	0
368	20240118	135300	19672378	1934	1934	1934	1934	0
369	20240118	135200	19672378	1934	1934	1934	1934	0
370	20240118	135100	19672378	1934	1934	1934	1934	0
371	20240118	135000	19672378	1934	1934	1934	1934	0
372	20240118	134900	19672378	1934	1934	1934	1934	0
373	20240118	134800	19672378	1934	1934	1934	1934	0
374	20240118	134700	19672378	1934	1934	1934	1934	0
375	20240118	134600	19672378	1934	1934	1934	1934	0
376	20240118	134500	19672378	1934	1934	1934	1934	0
377	20240118	134400	19672378	1934	1934	1934	1934	0
378	20240118	134300	19672378	1934	1934	1934	1934	0
379	20240118	134200	19672378	1934	1934	1934	1934	125
380	20240118	134100	19430628	1932	1932	1932	1932	0
381	20240118	134000	19430628	1932	1932	1932	1932	0
382	20240118	133900	19430628	1932	1934	1934	1932	269
383	20240118	133800	18910901	1935	1935	1935	1935	503
384	20240118	133700	17937596	1936	1936	1936	1936	0
385	20240118	133600	17937596	1936	1936	1936	1936	83
386	20240118	133500	17776908	1936	1936	1936	1936	0
387	20240118	133400	17776908	1936	1936	1936	1936	0
388	20240118	133300	17776908	1936	1936	1936	1936	0
389	20240118	133200	17776908	1936	1936	1936	1936	0
390	20240118	133100	17776908	1936	1936	1936	1936	0
391	20240118	133000	17776908	1936	1936	1936	1936	17
392	20240118	132900	17743996	1937	1937	1937	1937	0
393	20240118	132800	17743996	1937	1937	1937	1937	0
394	20240118	132700	17743996	1937	1937	1937	1937	0
395	20240118	132600	17743996	1937	1937	1937	1937	0
396	20240118	132500	17743996	1937	1937	1937	1937	0
397	20240118	132400	17743996	1937	1938	1938	1937	806
398	20240118	132300	16182174	1939	1939	1939	1939	172
399	20240118	132200	15848666	1940	1940	1940	1940	0
400	20240118	132100	15848666	1940	1940	1940	1940	0
401	20240118	132000	15848666	1940	1940	1940	1940	0
402	20240118	131900	15848666	1940	1940	1940	1940	0
403	20240118	131800	15848666	1940	1940	1940	1940	387
404	20240118	131700	15097886	1941	1941	1941	1941	0
405	20240118	131600	15097886	1941	1941	1941	1941	0
406	20240118	131500	15097886	1941	1941	1941	1941	0
407	20240118	131400	15097886	1941	1941	1941	1941	0
408	20240118	131300	15097886	1941	1941	1941	1941	0
409	20240118	131200	15097886	1941	1941	1941	1941	0
410	20240118	131100	15097886	1941	1941	1941	1941	0
411	20240118	131000	15097886	1941	1941	1941	1941	0
412	20240118	130900	15097886	1941	1941	1941	1941	16
413	20240118	130800	15066830	1942	1942	1942	1942	0
414	20240118	130700	15066830	1942	1942	1942	1942	240
415	20240118	130600	14600750	1942	1942	1942	1942	0
416	20240118	130500	14600750	1942	1942	1942	1942	200
417	20240118	130400	14212350	1942	1942	1942	1942	0
418	20240118	130300	14212350	1942	1942	1942	1942	0
419	20240118	130200	14212350	1942	1942	1942	1942	0
420	20240118	130100	14212350	1942	1942	1942	1942	0
421	20240118	130000	14212350	1942	1942	1942	1942	0
422	20240118	125900	14212350	1942	1942	1942	1942	0
423	20240118	125800	14212350	1942	1942	1942	1942	0
424	20240118	125700	14212350	1942	1942	1942	1942	0
425	20240118	125600	14212350	1942	1942	1942	1942	0
426	20240118	125500	14212350	1942	1942	1942	1942	0
427	20240118	125400	14212350	1942	1942	1942	1942	1
428	20240118	125300	14210408	1940	1940	1940	1940	25
429	20240118	125200	14161908	1940	1940	1940	1940	50
430	20240118	125100	14064908	1940	1940	1940	1940	254
431	20240118	125000	13572148	1940	1940	1940	1940	0
432	20240118	124900	13572148	1940	1940	1940	1940	292
433	20240118	124800	13005668	1939	1941	1941	1939	51
434	20240118	124700	12906720	1942	1942	1942	1942	55
435	20240118	124600	12799910	1940	1940	1940	1940	36
436	20240118	124500	12730070	1940	1940	1940	1940	39
437	20240118	124400	12654410	1940	1940	1940	1940	54
438	20240118	124300	12549650	1940	1940	1940	1940	67
439	20240118	124200	12419670	1940	1940	1940	1940	27
440	20240118	124100	12367290	1939	1939	1939	1939	0
441	20240118	124000	12367290	1939	1939	1939	1939	0
442	20240118	123900	12367290	1939	1939	1939	1939	0
443	20240118	123800	12367290	1939	1939	1939	1939	0
444	20240118	123700	12367290	1939	1939	1939	1939	0
445	20240118	123600	12367290	1939	1939	1939	1939	0
446	20240118	123500	12367290	1939	1939	1939	1939	0
447	20240118	123400	12367290	1939	1939	1939	1939	0
448	20240118	123300	12367290	1939	1939	1939	1939	0
449	20240118	123200	12367290	1939	1939	1939	1939	0
450	20240118	123100	12367290	1939	1939	1939	1939	10
451	20240118	123000	12347900	1939	1939	1939	1939	10
452	20240118	122900	12328510	1940	1940	1940	1940	0
453	20240118	122800	12328510	1940	1940	1940	1940	0
454	20240118	122700	12328510	1940	1940	1940	1940	0
455	20240118	122600	12328510	1940	1940	1940	1940	0
456	20240118	122500	12328510	1940	1940	1940	1940	0
457	20240118	122400	12328510	1940	1940	1940	1940	0
458	20240118	122300	12328510	1940	1940	1940	1940	0
459	20240118	122200	12328510	1940	1940	1940	1940	1
460	20240118	122100	12326570	1939	1939	1939	1939	0
461	20240118	122000	12326570	1939	1939	1939	1939	0
462	20240118	121900	12326570	1939	1939	1939	1939	0
463	20240118	121800	12326570	1939	1939	1939	1939	0
464	20240118	121700	12326570	1939	1939	1939	1939	0
465	20240118	121600	12326570	1939	1939	1939	1939	0
466	20240118	121500	12326570	1939	1939	1939	1939	0
467	20240118	121400	12326570	1939	1939	1939	1939	0
468	20240118	121300	12326570	1939	1939	1939	1939	0
469	20240118	121200	12326570	1939	1939	1939	1939	0
470	20240118	121100	12326570	1939	1939	1939	1939	0
471	20240118	121000	12326570	1939	1939	1939	1939	0
472	20240118	120900	12326570	1939	1939	1939	1939	0
473	20240118	120800	12326570	1939	1939	1939	1939	0
474	20240118	120700	12326570	1939	1939	1939	1939	0
475	20240118	120600	12326570	1939	1939	1939	1939	0
476	20240118	120500	12326570	1939	1939	1939	1939	0
477	20240118	120400	12326570	1939	1939	1939	1939	0
478	20240118	120300	12326570	1939	1939	1939	1939	0
479	20240118	120200	12326570	1939	1939	1939	1939	0
480	20240118	120100	12326570	1939	1939	1939	1939	100
481	20240118	120000	12132670	1940	1940	1940	1940	0
482	20240118	115900	12132670	1940	1940	1940	1940	0
483	20240118	115800	12132670	1940	1940	1940	1940	0
484	20240118	115700	12132670	1940	1940	1940	1940	0
485	20240118	115600	12132670	1940	1940	1940	1940	3
486	20240118	115500	12126850	1940	1940	1940	1940	24
487	20240118	115400	12080290	1939	1939	1939	1939	0
488	20240118	115300	12080290	1939	1939	1939	1939	0
489	20240118	115200	12080290	1939	1939	1939	1939	0
490	20240118	115100	12080290	1939	1939	1939	1939	0
491	20240118	115000	12080290	1939	1939	1939	1939	0
492	20240118	114900	12080290	1939	1939	1939	1939	0
493	20240118	114800	12080290	1939	1939	1939	1939	0
494	20240118	114700	12080290	1939	1939	1939	1939	0
495	20240118	114600	12080290	1939	1939	1939	1939	0
496	20240118	114500	12080290	1939	1939	1939	1939	14
497	20240118	114400	12053144	1939	1939	1939	1939	0
498	20240118	114300	12053144	1939	1939	1939	1939	0
499	20240118	114200	12053144	1939	1939	1939	1939	209
500	20240118	114100	11647893	1940	1940	1940	1940	0
501	20240118	114000	11647893	1940	1940	1940	1940	0
502	20240118	113900	11647893	1940	1940	1940	1940	0
503	20240118	113800	11647893	1940	1940	1940	1940	0
504	20240118	113700	11647893	1940	1940	1940	1940	0
505	20240118	113600	11647893	1940	1940	1940	1940	258
506	20240118	113500	11147373	1940	1940	1940	1940	0
507	20240118	113400	11147373	1940	1940	1940	1940	0
508	20240118	113300	11147373	1940	1940	1940	1940	121
509	20240118	113200	10912633	1940	1940	1940	1940	38
510	20240118	113100	10838913	1939	1939	1939	1939	0
511	20240118	113000	10838913	1939	1939	1939	1939	0
512	20240118	112900	10838913	1939	1939	1939	1939	0
513	20240118	112800	10838913	1939	1939	1939	1939	0
514	20240118	112700	10838913	1939	1939	1939	1939	0
515	20240118	112600	10838913	1939	1939	1939	1939	0
516	20240118	112500	10838913	1939	1939	1939	1939	0
517	20240118	112400	10838913	1939	1939	1939	1939	0
518	20240118	112300	10838913	1939	1939	1939	1939	0
519	20240118	112200	10838913	1939	1939	1939	1939	0
520	20240118	112100	10838913	1939	1939	1939	1939	0
521	20240118	112000	10838913	1939	1939	1939	1939	26
522	20240118	111900	10788499	1940	1940	1940	1940	0
523	20240118	111800	10788499	1940	1940	1940	1940	10
524	20240118	111700	10769099	1940	1940	1940	1940	0
525	20240118	111600	10769099	1940	1940	1940	1940	0
526	20240118	111500	10769099	1940	1940	1940	1940	0
527	20240118	111400	10769099	1940	1940	1940	1940	0
528	20240118	111300	10769099	1940	1940	1940	1940	0
529	20240118	111200	10769099	1940	1940	1940	1940	103
530	20240118	111100	10569279	1942	1942	1942	1942	0
531	20240118	111000	10569279	1942	1942	1942	1942	0
532	20240118	110900	10569279	1942	1942	1942	1942	0
533	20240118	110800	10569279	1942	1942	1942	1942	0
534	20240118	110700	10569279	1942	1942	1942	1942	0
535	20240118	110600	10569279	1942	1942	1942	1942	0
536	20240118	110500	10569279	1942	1942	1942	1942	0
537	20240118	110400	10569279	1942	1942	1942	1942	0
538	20240118	110300	10569279	1942	1942	1942	1942	0
539	20240118	110200	10569279	1942	1942	1942	1942	0
540	20240118	110100	10569279	1942	1940	1942	1940	2
541	20240118	110000	10565397	1942	1942	1942	1942	0
542	20240118	105900	10565397	1942	1942	1942	1942	0
543	20240118	105800	10565397	1942	1942	1942	1942	0
544	20240118	105700	10565397	1942	1942	1942	1942	0
545	20240118	105600	10565397	1942	1942	1942	1942	0
546	20240118	105500	10565397	1942	1942	1942	1942	0
547	20240118	105400	10565397	1942	1942	1942	1942	0
548	20240118	105300	10565397	1942	1942	1942	1942	0
549	20240118	105200	10565397	1942	1942	1942	1942	0
550	20240118	105100	10565397	1942	1942	1942	1942	1
551	20240118	105000	10563455	1942	1942	1942	1942	0
552	20240118	104900	10563455	1942	1942	1942	1942	0
553	20240118	104800	10563455	1942	1942	1942	1942	0
554	20240118	104700	10563455	1942	1942	1942	1942	0
555	20240118	104600	10563455	1942	1942	1942	1942	0
556	20240118	104500	10563455	1942	1940	1942	1940	2
557	20240118	104400	10559573	1942	1942	1942	1942	0
558	20240118	104300	10559573	1942	1942	1942	1942	0
559	20240118	104200	10559573	1942	1942	1942	1942	0
560	20240118	104100	10559573	1942	1942	1942	1942	0
561	20240118	104000	10559573	1942	1942	1942	1942	0
562	20240118	103900	10559573	1942	1942	1942	1942	0
563	20240118	103800	10559573	1942	1942	1942	1942	0
564	20240118	103700	10559573	1942	1942	1942	1942	0
565	20240118	103600	10559573	1942	1942	1942	1942	0
566	20240118	103500	10559573	1942	1940	1942	1940	15
567	20240118	103400	10530445	1938	1938	1938	1938	0
568	20240118	103300	10530445	1938	1938	1938	1938	0
569	20240118	103200	10530445	1938	1938	1938	1938	0
570	20240118	103100	10530445	1938	1938	1938	1938	540
571	20240118	103000	9483925	1937	1937	1937	1937	0
572	20240118	102900	9483925	1937	1937	1937	1937	0
573	20240118	102800	9483925	1937	1937	1937	1937	0
574	20240118	102700	9483925	1937	1937	1937	1937	0
575	20240118	102600	9483925	1937	1937	1937	1937	0
576	20240118	102500	9483925	1937	1937	1937	1937	0
577	20240118	102400	9483925	1937	1937	1937	1937	0
578	20240118	102300	9483925	1937	1937	1937	1937	0
579	20240118	102200	9483925	1937	1937	1937	1937	0
580	20240118	102100	9483925	1937	1937	1937	1937	0
581	20240118	102000	9483925	1937	1937	1937	1937	0
582	20240118	101900	9483925	1937	1937	1937	1937	0
583	20240118	101800	9483925	1937	1937	1937	1937	7
584	20240118	101700	9470366	1937	1932	1937	1932	516
585	20240118	101600	8470879	1937	1937	1937	1937	0
586	20240118	101500	8470879	1937	1937	1937	1937	0
587	20240118	101400	8470879	1937	1937	1937	1937	0
588	20240118	101300	8470879	1937	1937	1937	1937	0
589	20240118	101200	8470879	1937	1937	1937	1937	1
590	20240118	101100	8468942	1937	1937	1937	1937	0
591	20240118	101000	8468942	1937	1937	1937	1937	0
592	20240118	100900	8468942	1937	1937	1937	1937	0
593	20240118	100800	8468942	1937	1937	1937	1937	0
594	20240118	100700	8468942	1937	1937	1937	1937	0
595	20240118	100600	8468942	1937	1937	1937	1937	150
596	20240118	100500	8178392	1938	1938	1938	1938	0
597	20240118	100400	8178392	1938	1930	1938	1930	100
598	20240118	100300	7984608	1930	1930	1930	1930	0
599	20240118	100200	7984608	1930	1930	1930	1930	17
600	20240118	100100	7951798	1930	1930	1930	1930	0
601	20240118	100000	7951798	1930	1930	1930	1930	0
602	20240118	095900	7951798	1930	1930	1930	1930	0
603	20240118	095800	7951798	1930	1930	1930	1930	0
604	20240118	095700	7951798	1930	1928	1930	1928	117
605	20240118	095600	7725990	1930	1930	1930	1930	0
606	20240118	095500	7725990	1930	1930	1930	1930	0
607	20240118	095400	7725990	1930	1930	1930	1930	50
608	20240118	095300	7629490	1928	1928	1928	1928	0
609	20240118	095200	7629490	1928	1928	1928	1928	0
610	20240118	095100	7629490	1928	1928	1928	1928	0
611	20240118	095000	7629490	1928	1928	1928	1928	0
612	20240118	094900	7629490	1928	1928	1928	1928	0
613	20240118	094800	7629490	1928	1928	1928	1928	0
614	20240118	094700	7629490	1928	1928	1928	1928	1
615	20240118	094600	7627562	1934	1934	1934	1934	0
616	20240118	094500	7627562	1934	1934	1934	1934	0
617	20240118	094400	7627562	1934	1934	1934	1934	0
618	20240118	094300	7627562	1934	1934	1934	1934	0
619	20240118	094200	7627562	1934	1934	1934	1934	0
620	20240118	094100	7627562	1934	1934	1934	1934	17
621	20240118	094000	7594684	1937	1937	1937	1937	0
622	20240118	093900	7594684	1937	1937	1937	1937	0
623	20240118	093800	7594684	1937	1937	1937	1937	0
624	20240118	093700	7594684	1937	1937	1937	1937	0
625	20240118	093600	7594684	1937	1937	1937	1937	0
626	20240118	093500	7594684	1937	1937	1937	1937	1
627	20240118	093400	7592747	1937	1937	1937	1937	0
628	20240118	093300	7592747	1937	1937	1937	1937	0
629	20240118	093200	7592747	1937	1937	1937	1937	0
630	20240118	093100	7592747	1937	1937	1937	1937	0
631	20240118	093000	7592747	1937	1937	1937	1937	0
632	20240118	092900	7592747	1937	1937	1937	1937	0
633	20240118	092800	7592747	1937	1937	1937	1937	0
634	20240118	092700	7592747	1937	1937	1937	1937	0
635	20240118	092600	7592747	1937	1937	1937	1937	760
636	20240118	092500	6120627	1937	1937	1937	1937	0
637	20240118	092400	6120627	1937	1937	1937	1937	2
638	20240118	092300	6116753	1937	1937	1937	1937	0
639	20240118	092200	6116753	1937	1937	1937	1937	0
640	20240118	092100	6116753	1937	1937	1937	1937	0
641	20240118	092000	6116753	1937	1937	1937	1937	0
642	20240118	091900	6116753	1937	1937	1937	1937	20
643	20240118	091800	6078013	1937	1937	1937	1937	15
644	20240118	091700	6048958	1938	1927	1938	1921	810
645	20240118	091600	4490953	1935	1935	1935	1935	0
646	20240118	091500	4490953	1935	1935	1935	1935	15
647	20240118	091400	4461928	1927	1927	1927	1927	0
648	20240118	091300	4461928	1927	1927	1927	1927	0
649	20240118	091200	4461928	1927	1927	1927	1927	0
650	20240118	091100	4461928	1927	1927	1927	1927	0
651	20240118	091000	4461928	1927	1927	1927	1927	0
652	20240118	090900	4461928	1927	1927	1927	1927	0
653	20240118	090800	4461928	1927	1929	1929	1927	4
654	20240118	090700	4454215	1930	1933	1935	1930	31
655	20240118	090600	4394250	1935	1935	1935	1935	0
656	20240118	090500	4394250	1935	1935	1935	1935	0
657	20240118	090400	4394250	1935	1938	1938	1935	909
658	20240118	090300	2632626	1938	1938	1938	1938	140
659	20240118	090200	2361306	1943	1943	1943	1943	102
660	20240118	090100	2163120	1943	1941	1943	1941	92
661	20240118	090000	1984542	1941	1938	1941	1938	1024