KissMeData/088790/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195900	34545898	1967	1967	1967	1967	373
3	20240119	195800	34545898	1967	1967	1967	1967	0
4	20240119	195700	34545898	1967	1967	1967	1967	0
5	20240119	195600	34545898	1967	1967	1967	1967	0
6	20240119	195500	34545898	1967	1967	1967	1967	0
7	20240119	195400	34545898	1967	1967	1967	1967	0
8	20240119	195300	34545898	1967	1967	1967	1967	0
9	20240119	195200	34545898	1967	1967	1967	1967	0
10	20240119	195100	34545898	1967	1967	1967	1967	0
11	20240119	195000	34545898	1967	1967	1967	1967	0
12	20240119	194900	34545898	1967	1967	1967	1967	0
13	20240119	194800	34545898	1967	1967	1967	1967	0
14	20240119	194700	34545898	1967	1967	1967	1967	0
15	20240119	194600	34545898	1967	1967	1967	1967	0
16	20240119	194500	34545898	1967	1967	1967	1967	0
17	20240119	194400	34545898	1967	1967	1967	1967	0
18	20240119	194300	34545898	1967	1967	1967	1967	0
19	20240119	194200	34545898	1967	1967	1967	1967	0
20	20240119	194100	34545898	1967	1967	1967	1967	0
21	20240119	194000	34545898	1967	1967	1967	1967	0
22	20240119	193900	34545898	1967	1967	1967	1967	0
23	20240119	193800	34545898	1967	1967	1967	1967	0
24	20240119	193700	34545898	1967	1967	1967	1967	0
25	20240119	193600	34545898	1967	1967	1967	1967	0
26	20240119	193500	34545898	1967	1967	1967	1967	0
27	20240119	193400	34545898	1967	1967	1967	1967	0
28	20240119	193300	34545898	1967	1967	1967	1967	0
29	20240119	193200	34545898	1967	1967	1967	1967	0
30	20240119	193100	34545898	1967	1967	1967	1967	0
31	20240119	193000	34545898	1967	1967	1967	1967	0
32	20240119	192900	34545898	1967	1967	1967	1967	373
33	20240119	192800	34545898	1967	1967	1967	1967	0
34	20240119	192700	34545898	1967	1967	1967	1967	0
35	20240119	192600	34545898	1967	1967	1967	1967	0
36	20240119	192500	34545898	1967	1967	1967	1967	0
37	20240119	192400	34545898	1967	1967	1967	1967	0
38	20240119	192300	34545898	1967	1967	1967	1967	0
39	20240119	192200	34545898	1967	1967	1967	1967	0
40	20240119	192100	34545898	1967	1967	1967	1967	0
41	20240119	192000	34545898	1967	1967	1967	1967	0
42	20240119	191900	34545898	1967	1967	1967	1967	0
43	20240119	191800	34545898	1967	1967	1967	1967	0
44	20240119	191700	34545898	1967	1967	1967	1967	0
45	20240119	191600	34545898	1967	1967	1967	1967	0
46	20240119	191500	34545898	1967	1967	1967	1967	0
47	20240119	191400	34545898	1967	1967	1967	1967	0
48	20240119	191300	34545898	1967	1967	1967	1967	0
49	20240119	191200	34545898	1967	1967	1967	1967	0
50	20240119	191100	34545898	1967	1967	1967	1967	0
51	20240119	191000	34545898	1967	1967	1967	1967	0
52	20240119	190900	34545898	1967	1967	1967	1967	0
53	20240119	190800	34545898	1967	1967	1967	1967	0
54	20240119	190700	34545898	1967	1967	1967	1967	0
55	20240119	190600	34545898	1967	1967	1967	1967	0
56	20240119	190500	34545898	1967	1967	1967	1967	0
57	20240119	190400	34545898	1967	1967	1967	1967	0
58	20240119	190300	34545898	1967	1967	1967	1967	0
59	20240119	190200	34545898	1967	1967	1967	1967	0
60	20240119	190100	34545898	1967	1967	1967	1967	0
61	20240119	190000	34545898	1967	1967	1967	1967	0
62	20240119	185900	34545898	1967	1967	1967	1967	373
63	20240119	185800	34545898	1967	1967	1967	1967	0
64	20240119	185700	34545898	1967	1967	1967	1967	0
65	20240119	185600	34545898	1967	1967	1967	1967	0
66	20240119	185500	34545898	1967	1967	1967	1967	0
67	20240119	185400	34545898	1967	1967	1967	1967	0
68	20240119	185300	34545898	1967	1967	1967	1967	0
69	20240119	185200	34545898	1967	1967	1967	1967	0
70	20240119	185100	34545898	1967	1967	1967	1967	0
71	20240119	185000	34545898	1967	1967	1967	1967	0
72	20240119	184900	34545898	1967	1967	1967	1967	0
73	20240119	184800	34545898	1967	1967	1967	1967	0
74	20240119	184700	34545898	1967	1967	1967	1967	0
75	20240119	184600	34545898	1967	1967	1967	1967	0
76	20240119	184500	34545898	1967	1967	1967	1967	0
77	20240119	184400	34545898	1967	1967	1967	1967	0
78	20240119	184300	34545898	1967	1967	1967	1967	0
79	20240119	184200	34545898	1967	1967	1967	1967	0
80	20240119	184100	34545898	1967	1967	1967	1967	0
81	20240119	184000	34545898	1967	1967	1967	1967	0
82	20240119	183900	34545898	1967	1967	1967	1967	0
83	20240119	183800	34545898	1967	1967	1967	1967	0
84	20240119	183700	34545898	1967	1967	1967	1967	0
85	20240119	183600	34545898	1967	1967	1967	1967	0
86	20240119	183500	34545898	1967	1967	1967	1967	0
87	20240119	183400	34545898	1967	1967	1967	1967	0
88	20240119	183300	34545898	1967	1967	1967	1967	0
89	20240119	183200	34545898	1967	1967	1967	1967	0
90	20240119	183100	34545898	1967	1967	1967	1967	0
91	20240119	183000	34545898	1967	1967	1967	1967	0
92	20240119	182900	34545898	1967	1967	1967	1967	373
93	20240119	182800	34545898	1967	1967	1967	1967	0
94	20240119	182700	34545898	1967	1967	1967	1967	0
95	20240119	182600	34545898	1967	1967	1967	1967	0
96	20240119	182500	34545898	1967	1967	1967	1967	0
97	20240119	182400	34545898	1967	1967	1967	1967	0
98	20240119	182300	34545898	1967	1967	1967	1967	0
99	20240119	182200	34545898	1967	1967	1967	1967	0
100	20240119	182100	34545898	1967	1967	1967	1967	0
101	20240119	182000	34545898	1967	1967	1967	1967	0
102	20240119	181900	34545898	1967	1967	1967	1967	0
103	20240119	181800	34545898	1967	1967	1967	1967	0
104	20240119	181700	34545898	1967	1967	1967	1967	0
105	20240119	181600	34545898	1967	1967	1967	1967	0
106	20240119	181500	34545898	1967	1967	1967	1967	0
107	20240119	181400	34545898	1967	1967	1967	1967	0
108	20240119	181300	34545898	1967	1967	1967	1967	0
109	20240119	181200	34545898	1967	1967	1967	1967	0
110	20240119	181100	34545898	1967	1967	1967	1967	0
111	20240119	181000	34545898	1967	1967	1967	1967	0
112	20240119	180900	34545898	1967	1967	1967	1967	0
113	20240119	180800	34545898	1967	1967	1967	1967	0
114	20240119	180700	34545898	1967	1967	1967	1967	0
115	20240119	180600	34545898	1967	1967	1967	1967	0
116	20240119	180500	34545898	1967	1967	1967	1967	0
117	20240119	180400	34545898	1967	1967	1967	1967	0
118	20240119	180300	34545898	1967	1967	1967	1967	0
119	20240119	180200	34545898	1967	1967	1967	1967	0
120	20240119	180100	34545898	1967	1967	1967	1967	0
121	20240119	180000	34545898	1967	1967	1967	1967	0
122	20240119	175900	34545898	1967	1967	1967	1967	373
123	20240119	175800	34545898	1967	1967	1967	1967	0
124	20240119	175700	34545898	1967	1967	1967	1967	0
125	20240119	175600	34545898	1967	1967	1967	1967	0
126	20240119	175500	34545898	1967	1967	1967	1967	0
127	20240119	175400	34545898	1967	1967	1967	1967	0
128	20240119	175300	34545898	1967	1967	1967	1967	0
129	20240119	175200	34545898	1967	1967	1967	1967	0
130	20240119	175100	34545898	1967	1967	1967	1967	0
131	20240119	175000	34545898	1967	1967	1967	1967	0
132	20240119	174900	34545898	1967	1967	1967	1967	0
133	20240119	174800	34545898	1967	1967	1967	1967	0
134	20240119	174700	34545898	1967	1967	1967	1967	0
135	20240119	174600	34545898	1967	1967	1967	1967	0
136	20240119	174500	34545898	1967	1967	1967	1967	0
137	20240119	174400	34545898	1967	1967	1967	1967	0
138	20240119	174300	34545898	1967	1967	1967	1967	0
139	20240119	174200	34545898	1967	1967	1967	1967	0
140	20240119	174100	34545898	1967	1967	1967	1967	0
141	20240119	174000	34545898	1967	1967	1967	1967	0
142	20240119	173900	34545898	1967	1967	1967	1967	0
143	20240119	173800	34545898	1967	1967	1967	1967	0
144	20240119	173700	34545898	1967	1967	1967	1967	0
145	20240119	173600	34545898	1967	1967	1967	1967	0
146	20240119	173500	34545898	1967	1967	1967	1967	0
147	20240119	173400	34545898	1967	1967	1967	1967	0
148	20240119	173300	34545898	1967	1967	1967	1967	0
149	20240119	173200	34545898	1967	1967	1967	1967	0
150	20240119	173100	34545898	1967	1967	1967	1967	0
151	20240119	173000	34545898	1967	1967	1967	1967	0
152	20240119	172900	34545898	1967	1967	1967	1967	373
153	20240119	172800	34545898	1967	1967	1967	1967	0
154	20240119	172700	34545898	1967	1967	1967	1967	0
155	20240119	172600	34545898	1967	1967	1967	1967	0
156	20240119	172500	34545898	1967	1967	1967	1967	0
157	20240119	172400	34545898	1967	1967	1967	1967	0
158	20240119	172300	34545898	1967	1967	1967	1967	0
159	20240119	172200	34545898	1967	1967	1967	1967	0
160	20240119	172100	34545898	1967	1967	1967	1967	0
161	20240119	172000	34545898	1967	1967	1967	1967	0
162	20240119	171900	34545898	1967	1967	1967	1967	0
163	20240119	171800	34545898	1967	1967	1967	1967	0
164	20240119	171700	34545898	1967	1967	1967	1967	0
165	20240119	171600	34545898	1967	1967	1967	1967	0
166	20240119	171500	34545898	1967	1967	1967	1967	0
167	20240119	171400	34545898	1967	1967	1967	1967	0
168	20240119	171300	34545898	1967	1967	1967	1967	0
169	20240119	171200	34545898	1967	1967	1967	1967	0
170	20240119	171100	34545898	1967	1967	1967	1967	0
171	20240119	171000	34545898	1967	1967	1967	1967	0
172	20240119	170900	34545898	1967	1967	1967	1967	0
173	20240119	170800	34545898	1967	1967	1967	1967	0
174	20240119	170700	34545898	1967	1967	1967	1967	0
175	20240119	170600	34545898	1967	1967	1967	1967	0
176	20240119	170500	34545898	1967	1967	1967	1967	0
177	20240119	170400	34545898	1967	1967	1967	1967	0
178	20240119	170300	34545898	1967	1967	1967	1967	0
179	20240119	170200	34545898	1967	1967	1967	1967	0
180	20240119	170100	34545898	1967	1967	1967	1967	0
181	20240119	170000	34545898	1967	1967	1967	1967	0
182	20240119	165900	34545898	1967	1967	1967	1967	373
183	20240119	165800	34545898	1967	1967	1967	1967	0
184	20240119	165700	34545898	1967	1967	1967	1967	0
185	20240119	165600	34545898	1967	1967	1967	1967	0
186	20240119	165500	34545898	1967	1967	1967	1967	0
187	20240119	165400	34545898	1967	1967	1967	1967	0
188	20240119	165300	34545898	1967	1967	1967	1967	0
189	20240119	165200	34545898	1967	1967	1967	1967	0
190	20240119	165100	34545898	1967	1967	1967	1967	0
191	20240119	165000	34545898	1967	1967	1967	1967	0
192	20240119	164900	34545898	1967	1967	1967	1967	0
193	20240119	164800	34545898	1967	1967	1967	1967	0
194	20240119	164700	34545898	1967	1967	1967	1967	0
195	20240119	164600	34545898	1967	1967	1967	1967	0
196	20240119	164500	34545898	1967	1967	1967	1967	0
197	20240119	164400	34545898	1967	1967	1967	1967	0
198	20240119	164300	34545898	1967	1967	1967	1967	0
199	20240119	164200	34545898	1967	1967	1967	1967	0
200	20240119	164100	34545898	1967	1967	1967	1967	0
201	20240119	164000	34545898	1967	1967	1967	1967	0
202	20240119	163900	34545898	1967	1967	1967	1967	0
203	20240119	163800	34545898	1967	1967	1967	1967	0
204	20240119	163700	34545898	1967	1967	1967	1967	0
205	20240119	163600	34545898	1967	1967	1967	1967	0
206	20240119	163500	34545898	1967	1967	1967	1967	0
207	20240119	163400	34545898	1967	1967	1967	1967	0
208	20240119	163300	34545898	1967	1967	1967	1967	0
209	20240119	163200	34545898	1967	1967	1967	1967	0
210	20240119	163100	34545898	1967	1967	1967	1967	0
211	20240119	163000	34545898	1967	1967	1967	1967	0
212	20240119	162900	34545898	1967	1967	1967	1967	373
213	20240119	162800	34545898	1967	1967	1967	1967	0
214	20240119	162700	34545898	1967	1967	1967	1967	0
215	20240119	162600	34545898	1967	1967	1967	1967	0
216	20240119	162500	34545898	1967	1967	1967	1967	0
217	20240119	162400	34545898	1967	1967	1967	1967	0
218	20240119	162300	34545898	1967	1967	1967	1967	0
219	20240119	162200	34545898	1967	1967	1967	1967	0
220	20240119	162100	34545898	1967	1967	1967	1967	0
221	20240119	162000	34545898	1967	1967	1967	1967	0
222	20240119	161900	34545898	1967	1967	1967	1967	0
223	20240119	161800	34545898	1967	1967	1967	1967	0
224	20240119	161700	34545898	1967	1967	1967	1967	0
225	20240119	161600	34545898	1967	1967	1967	1967	0
226	20240119	161500	34545898	1967	1967	1967	1967	0
227	20240119	161400	34545898	1967	1967	1967	1967	0
228	20240119	161300	34545898	1967	1967	1967	1967	0
229	20240119	161200	34545898	1967	1967	1967	1967	0
230	20240119	161100	34545898	1967	1967	1967	1967	0
231	20240119	161000	34545898	1967	1967	1967	1967	0
232	20240119	160900	34545898	1967	1967	1967	1967	0
233	20240119	160800	34545898	1967	1967	1967	1967	0
234	20240119	160700	34545898	1967	1967	1967	1967	0
235	20240119	160600	34545898	1967	1967	1967	1967	0
236	20240119	160500	34545898	1967	1967	1967	1967	0
237	20240119	160400	34545898	1967	1967	1967	1967	0
238	20240119	160300	34545898	1967	1967	1967	1967	0
239	20240119	160200	34545898	1967	1967	1967	1967	0
240	20240119	160100	34545898	1967	1967	1967	1967	0
241	20240119	160000	34545898	1967	1967	1967	1967	0
242	20240119	155900	34545898	1967	1967	1967	1967	373
243	20240119	155800	34545898	1967	1967	1967	1967	0
244	20240119	155700	34545898	1967	1967	1967	1967	0
245	20240119	155600	34545898	1967	1967	1967	1967	0
246	20240119	155500	34545898	1967	1967	1967	1967	0
247	20240119	155400	34545898	1967	1967	1967	1967	0
248	20240119	155300	34545898	1967	1967	1967	1967	0
249	20240119	155200	34545898	1967	1967	1967	1967	0
250	20240119	155100	34545898	1967	1967	1967	1967	0
251	20240119	155000	34545898	1967	1967	1967	1967	0
252	20240119	154900	34545898	1967	1967	1967	1967	0
253	20240119	154800	34545898	1967	1967	1967	1967	0
254	20240119	154700	34545898	1967	1967	1967	1967	0
255	20240119	154600	34545898	1967	1967	1967	1967	0
256	20240119	154500	34545898	1967	1967	1967	1967	0
257	20240119	154400	34545898	1967	1967	1967	1967	0
258	20240119	154300	34545898	1967	1967	1967	1967	0
259	20240119	154200	34545898	1967	1967	1967	1967	0
260	20240119	154100	34545898	1967	1967	1967	1967	0
261	20240119	154000	34545898	1967	1967	1967	1967	0
262	20240119	153900	34545898	1967	1967	1967	1967	0
263	20240119	153800	34545898	1967	1967	1967	1967	0
264	20240119	153700	34545898	1967	1967	1967	1967	0
265	20240119	153600	34545898	1967	1967	1967	1967	0
266	20240119	153500	34545898	1967	1967	1967	1967	0
267	20240119	153400	34545898	1967	1967	1967	1967	0
268	20240119	153300	34545898	1967	1967	1967	1967	0
269	20240119	153200	34545898	1967	1967	1967	1967	0
270	20240119	153100	34545898	1967	1967	1967	1967	0
271	20240119	153000	34545898	1967	1967	1967	1967	373
272	20240119	152900	33812207	1968	1968	1968	1968	0
273	20240119	152800	33812207	1968	1968	1968	1968	0
274	20240119	152700	33812207	1968	1968	1968	1968	0
275	20240119	152600	33812207	1968	1968	1968	1968	0
276	20240119	152500	33812207	1968	1968	1968	1968	0
277	20240119	152400	33812207	1968	1968	1968	1968	0
278	20240119	152300	33812207	1968	1968	1968	1968	0
279	20240119	152200	33812207	1968	1968	1968	1968	0
280	20240119	152100	33812207	1968	1968	1968	1968	0
281	20240119	152000	33812207	1968	1968	1968	1968	0
282	20240119	151900	33812207	1968	1961	1968	1961	2
283	20240119	151800	33808278	1961	1961	1961	1961	2
284	20240119	151700	33804356	1961	1961	1961	1961	2
285	20240119	151600	33800434	1955	1955	1955	1955	2
286	20240119	151500	33796524	1955	1955	1955	1955	2
287	20240119	151400	33792614	1955	1955	1955	1955	2
288	20240119	151300	33788704	1955	1955	1955	1955	2
289	20240119	151200	33784794	1955	1955	1955	1955	2
290	20240119	151100	33780884	1955	1955	1955	1955	2
291	20240119	151000	33776974	1955	1955	1968	1955	3
292	20240119	150900	33771096	1955	1955	1955	1955	2
293	20240119	150800	33767186	1955	1955	1955	1955	3
294	20240119	150700	33761321	1955	1955	1955	1955	2
295	20240119	150600	33757411	1956	1955	1956	1955	2
296	20240119	150500	33753500	1955	1955	1955	1955	2
297	20240119	150400	33749590	1955	1955	1955	1955	2
298	20240119	150300	33745680	1955	1955	1955	1955	2
299	20240119	150200	33741770	1955	1955	1955	1955	2
300	20240119	150100	33737860	1955	1955	1955	1955	2
301	20240119	150000	33733950	1955	1955	1955	1955	2
302	20240119	145900	33730040	1955	1969	1969	1955	4
303	20240119	145800	33722192	1955	1955	1970	1955	3
304	20240119	145700	33716312	1955	1954	1955	1954	2
305	20240119	145600	33712403	1953	1956	1973	1953	12
306	20240119	145500	33688764	1957	1944	1975	1944	221
307	20240119	145400	33253939	1944	1944	1944	1944	2
308	20240119	145300	33250051	1944	1946	1946	1944	2
309	20240119	145200	33246161	1949	1946	1949	1944	4
310	20240119	145100	33238375	1947	1947	1947	1946	3
311	20240119	145000	33232535	1944	1942	1944	1942	29
312	20240119	144900	33176161	1942	1942	1942	1942	2
313	20240119	144800	33172277	1942	1942	1942	1942	3
314	20240119	144700	33166451	1942	1942	1942	1942	2
315	20240119	144600	33162567	1942	1942	1942	1942	2
316	20240119	144500	33158683	1942	1942	1942	1942	2
317	20240119	144400	33154799	1942	1942	1942	1942	2
318	20240119	144300	33150915	1942	1944	1944	1942	7
319	20240119	144200	33137311	1942	1942	1942	1942	2
320	20240119	144100	33133427	1942	1944	1944	1942	4
321	20240119	144000	33125655	1942	1944	1944	1942	4
322	20240119	143900	33117883	1942	1942	1944	1942	252
323	20240119	143800	32628495	1942	1942	1942	1942	2
324	20240119	143700	32624611	1942	1944	1944	1942	4
325	20240119	143600	32616839	1942	1942	1942	1942	2
326	20240119	143500	32612955	1942	1942	1942	1942	2
327	20240119	143400	32609071	1942	1942	1942	1942	2
328	20240119	143300	32605187	1942	1944	1944	1942	3
329	20240119	143200	32599359	1942	1942	1942	1942	2
330	20240119	143100	32595475	1942	1942	1942	1942	2
331	20240119	143000	32591591	1942	1942	1942	1942	2
332	20240119	142900	32587707	1944	1942	1944	1942	53
333	20240119	142800	32484679	1942	1942	1942	1942	2
334	20240119	142700	32480795	1942	1942	1942	1942	2
335	20240119	142600	32476911	1942	1942	1942	1942	1
336	20240119	142500	32474969	1942	1942	1942	1942	2
337	20240119	142400	32471085	1942	1942	1942	1942	2
338	20240119	142300	32467201	1942	1942	1942	1942	2
339	20240119	142200	32463317	1942	1942	1942	1942	2
340	20240119	142100	32459433	1942	1942	1942	1942	2
341	20240119	142000	32455549	1942	1942	1942	1942	2
342	20240119	141900	32451665	1942	1942	1944	1942	5
343	20240119	141800	32441949	1942	1942	1942	1942	2
344	20240119	141700	32438065	1942	1942	1942	1942	2
345	20240119	141600	32434181	1942	1942	1942	1942	2
346	20240119	141500	32430297	1942	1942	1942	1942	2
347	20240119	141400	32426413	1942	1942	1942	1942	2
348	20240119	141300	32422529	1942	1942	1942	1942	2
349	20240119	141200	32418645	1942	1942	1944	1942	3
350	20240119	141100	32412817	1942	1942	1942	1942	2
351	20240119	141000	32408933	1942	1942	1942	1942	2
352	20240119	140900	32405049	1942	1942	1942	1942	115
353	20240119	140800	32181719	1942	1942	1942	1942	2
354	20240119	140700	32177835	1942	1942	1942	1942	2
355	20240119	140600	32173951	1942	1942	1942	1942	2
356	20240119	140500	32170067	1942	1942	1942	1942	2
357	20240119	140400	32166183	1942	1942	1942	1942	2
358	20240119	140300	32162299	1942	1942	1942	1942	2
359	20240119	140200	32158415	1942	1942	1942	1942	2
360	20240119	140100	32154531	1942	1942	1942	1942	2
361	20240119	140000	32150647	1942	1942	1942	1942	2
362	20240119	135900	32146763	1942	1942	1942	1942	2
363	20240119	135800	32142879	1942	1942	1942	1942	2
364	20240119	135700	32138995	1942	1942	1942	1942	2
365	20240119	135600	32135111	1942	1942	1942	1942	2
366	20240119	135500	32131227	1942	1942	1942	1942	2
367	20240119	135400	32127343	1942	1942	1942	1942	436
368	20240119	135300	31280631	1942	1942	1942	1942	2
369	20240119	135200	31276747	1942	1944	1944	1942	62
370	20240119	135100	31156223	1942	1942	1942	1942	2
371	20240119	135000	31152339	1942	1944	1944	1942	4
372	20240119	134900	31144567	1942	1942	1942	1942	2
373	20240119	134800	31140683	1942	1942	1942	1942	2
374	20240119	134700	31136799	1942	1942	1942	1942	2
375	20240119	134600	31132915	1942	1942	1942	1942	2
376	20240119	134500	31129031	1942	1942	1944	1942	3
377	20240119	134400	31123203	1942	1942	1942	1942	2
378	20240119	134300	31119319	1942	1942	1942	1942	2
379	20240119	134200	31115435	1942	1942	1942	1942	2
380	20240119	134100	31111551	1942	1942	1942	1942	2
381	20240119	134000	31107667	1942	1942	1942	1942	2
382	20240119	133900	31103783	1942	1944	1944	1942	43
383	20240119	133800	31020193	1944	1944	1944	1944	2
384	20240119	133700	31016305	1944	1944	1944	1944	2
385	20240119	133600	31012417	1944	1944	1944	1944	2
386	20240119	133500	31008529	1944	1944	1944	1944	2
387	20240119	133400	31004641	1944	1946	1946	1944	113
388	20240119	133300	30784745	1946	1946	1946	1946	2
389	20240119	133200	30780853	1946	1946	1946	1946	1
390	20240119	133100	30778907	1946	1946	1946	1946	2
391	20240119	133000	30775015	1946	1946	1946	1946	2
392	20240119	132900	30771123	1946	1946	1946	1946	31
393	20240119	132800	30710797	1946	1946	1946	1946	2
394	20240119	132700	30706905	1946	1946	1946	1946	2
395	20240119	132600	30703013	1946	1946	1946	1946	2
396	20240119	132500	30699121	1946	1946	1946	1946	2
397	20240119	132400	30695229	1946	1946	1946	1946	2
398	20240119	132300	30691337	1946	1946	1946	1946	2
399	20240119	132200	30687445	1946	1946	1946	1946	2
400	20240119	132100	30683553	1946	1946	1946	1946	2
401	20240119	132000	30679661	1946	1946	1946	1946	2
402	20240119	131900	30675769	1946	1946	1946	1946	2
403	20240119	131800	30671877	1946	1946	1946	1946	2
404	20240119	131700	30667985	1946	1946	1946	1946	2
405	20240119	131600	30664093	1946	1946	1946	1946	2
406	20240119	131500	30660201	1946	1946	1946	1946	2
407	20240119	131400	30656309	1946	1946	1946	1946	2
408	20240119	131300	30652417	1946	1946	1946	1946	2
409	20240119	131200	30648525	1946	1946	1946	1946	2
410	20240119	131100	30644633	1946	1946	1946	1946	2
411	20240119	131000	30640741	1946	1946	1946	1946	2
412	20240119	130900	30636849	1946	1946	1946	1946	2
413	20240119	130800	30632957	1946	1946	1946	1946	2
414	20240119	130700	30629065	1946	1946	1946	1946	2
415	20240119	130600	30625173	1946	1946	1946	1946	2
416	20240119	130500	30621281	1946	1946	1946	1946	2
417	20240119	130400	30617389	1946	1946	1946	1946	2
418	20240119	130300	30613497	1946	1946	1946	1946	2
419	20240119	130200	30609605	1946	1946	1946	1946	2
420	20240119	130100	30605713	1946	1946	1946	1946	2
421	20240119	130000	30601821	1946	1946	1946	1946	2
422	20240119	125900	30597929	1946	1946	1946	1946	2
423	20240119	125800	30594037	1946	1946	1946	1946	2
424	20240119	125700	30590145	1946	1946	1946	1946	2
425	20240119	125600	30586253	1946	1946	1946	1946	2
426	20240119	125500	30582361	1946	1946	1946	1946	2
427	20240119	125400	30578469	1946	1946	1946	1946	2
428	20240119	125300	30574577	1946	1946	1946	1946	2
429	20240119	125200	30570685	1946	1946	1946	1946	2
430	20240119	125100	30566793	1946	1950	1950	1946	3
431	20240119	125000	30560950	1946	1945	1946	1945	361
432	20240119	124900	29858804	1945	1945	1945	1945	2
433	20240119	124800	29854914	1945	1945	1945	1945	2
434	20240119	124700	29851024	1945	1945	1945	1945	2
435	20240119	124600	29847134	1945	1945	1945	1945	2
436	20240119	124500	29843244	1945	1945	1945	1945	2
437	20240119	124400	29839354	1945	1945	1945	1945	2
438	20240119	124300	29835464	1945	1945	1945	1945	2
439	20240119	124200	29831574	1945	1945	1945	1945	3
440	20240119	124100	29825739	1945	1945	1945	1945	2
441	20240119	124000	29821849	1945	1945	1945	1945	2
442	20240119	123900	29817959	1945	1945	1945	1945	2
443	20240119	123800	29814069	1945	1945	1945	1945	1
444	20240119	123700	29812124	1945	1945	1945	1945	2
445	20240119	123600	29808234	1945	1945	1945	1945	2
446	20240119	123500	29804344	1945	1945	1945	1945	2
447	20240119	123400	29800454	1945	1945	1945	1945	2
448	20240119	123300	29796564	1945	1945	1945	1945	2
449	20240119	123200	29792674	1945	1945	1945	1945	2
450	20240119	123100	29788784	1945	1945	1945	1945	2
451	20240119	123000	29784894	1945	1945	1945	1945	2
452	20240119	122900	29781004	1945	1945	1945	1945	2
453	20240119	122800	29777114	1945	1945	1945	1945	2
454	20240119	122700	29773224	1945	1945	1945	1945	2
455	20240119	122600	29769334	1945	1945	1945	1945	2
456	20240119	122500	29765444	1945	1945	1945	1945	2
457	20240119	122400	29761554	1945	1945	1945	1945	2
458	20240119	122300	29757664	1945	1945	1945	1945	2
459	20240119	122200	29753774	1945	1945	1945	1945	2
460	20240119	122100	29749884	1945	1945	1945	1945	2
461	20240119	122000	29745994	1945	1945	1945	1945	2
462	20240119	121900	29742104	1945	1945	1945	1945	2
463	20240119	121800	29738214	1945	1945	1945	1945	2
464	20240119	121700	29734324	1945	1945	1945	1945	2
465	20240119	121600	29730434	1945	1945	1945	1945	2
466	20240119	121500	29726544	1945	1945	1945	1945	2
467	20240119	121400	29722654	1945	1945	1945	1945	2
468	20240119	121300	29718764	1945	1945	1945	1945	2
469	20240119	121200	29714874	1945	1945	1945	1945	2
470	20240119	121100	29710984	1945	1945	1948	1945	4
471	20240119	121000	29703201	1945	1945	1948	1945	3
472	20240119	120900	29697363	1945	1945	1945	1945	2
473	20240119	120800	29693473	1945	1945	1945	1945	2
474	20240119	120700	29689583	1945	1945	1945	1945	2
475	20240119	120600	29685693	1945	1948	1948	1945	2
476	20240119	120500	29681800	1949	1948	1949	1948	2
477	20240119	120400	29677903	1948	1950	1954	1948	8
478	20240119	120300	29662301	1950	1950	1950	1950	2
479	20240119	120200	29658401	1950	1945	1954	1945	12
480	20240119	120100	29634973	1945	1945	1945	1945	2
481	20240119	120000	29631083	1946	1950	1950	1946	20
482	20240119	115900	29592089	1950	1950	1950	1950	2
483	20240119	115800	29588189	1950	1950	1954	1950	12
484	20240119	115700	29564749	1949	1946	1950	1945	7
485	20240119	115600	29551114	1947	1947	1947	1945	480
486	20240119	115500	28617467	1947	1947	1947	1947	2
487	20240119	115400	28613573	1947	1947	1947	1947	2
488	20240119	115300	28609679	1947	1947	1947	1947	2
489	20240119	115200	28605785	1947	1947	1947	1947	2
490	20240119	115100	28601891	1947	1947	1947	1947	2
491	20240119	115000	28597997	1947	1947	1947	1947	2
492	20240119	114900	28594103	1947	1947	1947	1947	2
493	20240119	114800	28590209	1947	1947	1951	1947	7
494	20240119	114700	28576560	1947	1947	1951	1947	26
495	20240119	114600	28525842	1947	1947	1951	1947	15
496	20240119	114500	28496597	1947	1945	1951	1945	41
497	20240119	114400	28416771	1945	1945	1945	1945	2
498	20240119	114300	28412881	1945	1945	1945	1945	1
499	20240119	114200	28410936	1945	1945	1945	1945	2
500	20240119	114100	28407046	1945	1945	1945	1945	2
501	20240119	114000	28403156	1945	1945	1945	1945	2
502	20240119	113900	28399266	1945	1945	1945	1945	3
503	20240119	113800	28393431	1945	1945	1945	1945	2
504	20240119	113700	28389541	1945	1945	1945	1945	2
505	20240119	113600	28385651	1945	1945	1945	1945	2
506	20240119	113500	28381761	1945	1945	1945	1945	2
507	20240119	113400	28377871	1945	1945	1945	1945	2
508	20240119	113300	28373981	1945	1945	1945	1945	4
509	20240119	113200	28366201	1945	1945	1945	1945	2
510	20240119	113100	28362311	1945	1945	1945	1945	2
511	20240119	113000	28358421	1945	1943	1945	1943	3
512	20240119	112900	28352588	1943	1943	1943	1943	2
513	20240119	112800	28348702	1943	1943	1943	1943	2
514	20240119	112700	28344816	1943	1943	1943	1943	2
515	20240119	112600	28340930	1942	1942	1942	1942	2
516	20240119	112500	28337046	1942	1942	1942	1942	2
517	20240119	112400	28333162	1942	1942	1942	1942	2
518	20240119	112300	28329278	1942	1942	1942	1942	2
519	20240119	112200	28325394	1942	1942	1942	1942	2
520	20240119	112100	28321510	1942	1942	1942	1942	2
521	20240119	112000	28317626	1942	1942	1942	1942	2
522	20240119	111900	28313742	1942	1942	1942	1942	2
523	20240119	111800	28309858	1942	1942	1942	1942	2
524	20240119	111700	28305974	1942	1942	1942	1942	2
525	20240119	111600	28302090	1942	1942	1942	1942	2
526	20240119	111500	28298206	1942	1942	1942	1942	2
527	20240119	111400	28294322	1942	1947	1947	1942	17
528	20240119	111300	28261244	1947	1950	1950	1942	60
529	20240119	111200	28144628	1950	1943	1950	1943	2
530	20240119	111100	28140735	1950	1943	1950	1943	2
531	20240119	111000	28136842	1951	1953	1953	1951	247
532	20240119	110900	27654453	1953	1954	1954	1953	1423
533	20240119	110800	24873912	1954	1954	1954	1954	2
534	20240119	110700	24870004	1954	1954	1954	1954	3
535	20240119	110600	24864142	1954	1954	1955	1954	18
536	20240119	110500	24828954	1954	1954	1954	1954	2
537	20240119	110400	24825046	1954	1954	1954	1954	2
538	20240119	110300	24821138	1954	1954	1954	1954	2
539	20240119	110200	24817230	1954	1954	1954	1954	2
540	20240119	110100	24813322	1954	1954	1954	1954	2
541	20240119	110000	24809414	1954	1954	1954	1954	2
542	20240119	105900	24805506	1954	1954	1954	1954	28
543	20240119	105800	24750794	1954	1954	1954	1954	2090
544	20240119	105700	20666934	1954	1954	1954	1954	2
545	20240119	105600	20663026	1954	1954	1955	1954	104
546	20240119	105500	20459708	1954	1954	1954	1954	2
547	20240119	105400	20455800	1954	1954	1954	1954	2
548	20240119	105300	20451892	1954	1954	1954	1954	2
549	20240119	105200	20447984	1954	1954	1954	1954	2
550	20240119	105100	20444076	1954	1954	1954	1954	2
551	20240119	105000	20440168	1954	1954	1954	1954	2
552	20240119	104900	20436260	1954	1954	1954	1954	1
553	20240119	104800	20434306	1953	1953	1953	1953	2
554	20240119	104700	20430400	1953	1953	1953	1953	2
555	20240119	104600	20426494	1953	1953	1953	1953	2
556	20240119	104500	20422588	1953	1946	1953	1946	247
557	20240119	104400	19940389	1943	1943	1943	1943	2
558	20240119	104300	19936503	1942	1942	1942	1942	2
559	20240119	104200	19932619	1942	1942	1942	1942	2
560	20240119	104100	19928735	1942	1942	1942	1942	2
561	20240119	104000	19924851	1942	1942	1942	1942	2
562	20240119	103900	19920967	1942	1942	1942	1942	2
563	20240119	103800	19917083	1942	1949	1949	1942	2
564	20240119	103700	19913192	1949	1942	1949	1942	2
565	20240119	103600	19909301	1949	1949	1949	1942	3
566	20240119	103500	19903461	1944	1942	1944	1942	3
567	20240119	103400	19897633	1942	1942	1942	1942	2
568	20240119	103300	19893749	1942	1942	1942	1942	2
569	20240119	103200	19889865	1942	1942	1942	1942	5
570	20240119	103100	19880155	1942	1942	1942	1942	2
571	20240119	103000	19876271	1942	1942	1942	1942	2
572	20240119	102900	19872387	1942	1942	1942	1942	2
573	20240119	102800	19868503	1942	1942	1944	1942	3
574	20240119	102700	19862675	1942	1942	1944	1942	3
575	20240119	102600	19856847	1942	1942	1942	1942	2
576	20240119	102500	19852963	1942	1944	1944	1942	3
577	20240119	102400	19847135	1942	1942	1944	1942	3
578	20240119	102300	19841307	1942	1942	1942	1942	2
579	20240119	102200	19837423	1942	1942	1942	1942	2
580	20240119	102100	19833539	1944	1942	1944	1942	4
581	20240119	102000	19825767	1942	1942	1942	1942	2
582	20240119	101900	19821883	1942	1942	1942	1942	2
583	20240119	101800	19817999	1944	1942	1944	1942	4
584	20240119	101700	19810227	1942	1942	1942	1942	2
585	20240119	101600	19806343	1942	1942	1942	1942	2
586	20240119	101500	19802459	1942	1942	1942	1942	2
587	20240119	101400	19798575	1942	1942	1942	1942	2
588	20240119	101300	19794691	1942	1942	1942	1942	2
589	20240119	101200	19790807	1942	1944	1944	1942	5
590	20240119	101100	19781091	1942	1944	1944	1942	104
591	20240119	101000	19579113	1942	1940	1944	1940	48
592	20240119	100900	19485889	1940	1940	1940	1940	2
593	20240119	100800	19482009	1940	1940	1940	1940	2
594	20240119	100700	19478129	1942	1940	1942	1940	4
595	20240119	100600	19470366	1940	1940	1940	1940	2
596	20240119	100500	19466486	1940	1942	1942	1940	3
597	20240119	100400	19460664	1942	1940	1942	1940	17
598	20240119	100300	19427656	1940	1940	1940	1940	2
599	20240119	100200	19423776	1940	1940	1940	1940	2
600	20240119	100100	19419896	1940	1944	1944	1940	89
601	20240119	100000	19246888	1940	1940	1940	1940	2
602	20240119	095900	19243008	1940	1940	1940	1940	2
603	20240119	095800	19239128	1940	1940	1940	1940	2
604	20240119	095700	19235248	1940	1940	1940	1940	2
605	20240119	095600	19231368	1940	1938	1940	1938	2
606	20240119	095500	19227490	1940	1940	1940	1940	1
607	20240119	095400	19225550	1940	1940	1940	1940	2
608	20240119	095300	19221670	1940	1940	1940	1940	2
609	20240119	095200	19217790	1940	1940	1940	1940	2
610	20240119	095100	19213910	1938	1938	1938	1937	1029
611	20240119	095000	17219709	1937	1937	1937	1937	2
612	20240119	094900	17215835	1937	1940	1940	1937	4
613	20240119	094800	17208081	1940	1938	1940	1937	7
614	20240119	094700	17194514	1937	1937	1940	1937	16
615	20240119	094600	17163480	1937	1940	1940	1937	2
616	20240119	094500	17159603	1938	1938	1939	1938	3
617	20240119	094400	17153788	1938	1938	1939	1938	7
618	20240119	094300	17140217	1938	1938	1939	1938	9
619	20240119	094200	17122768	1938	1938	1939	1938	38
620	20240119	094100	17049088	1938	1938	1941	1938	3
621	20240119	094000	17043271	1938	1938	1938	1938	2
622	20240119	093900	17039395	1938	1937	1938	1937	2
623	20240119	093800	17035520	1937	1936	1937	1936	2
624	20240119	093700	17031647	1936	1938	1938	1935	346
625	20240119	093600	16361420	1938	1938	1938	1938	2
626	20240119	093500	16357544	1938	1937	1938	1937	3
627	20240119	093400	16351732	1937	1937	1937	1937	2
628	20240119	093300	16347858	1937	1938	1938	1937	2
629	20240119	093200	16343983	1938	1937	1952	1935	196
630	20240119	093100	15963921	1938	1941	1941	1938	2
631	20240119	093000	15960042	1945	1942	1946	1942	4
632	20240119	092900	15952267	1942	1942	1942	1942	2
633	20240119	092800	15948383	1942	1942	1942	1942	2
634	20240119	092700	15944499	1942	1942	1942	1942	2
635	20240119	092600	15940615	1943	1955	1955	1942	1586
636	20240119	092500	12841762	1955	1955	1955	1955	2
637	20240119	092400	12837852	1955	1955	1959	1955	5
638	20240119	092300	12828068	1955	1955	1955	1955	2
639	20240119	092200	12824158	1955	1952	1955	1952	138
640	20240119	092100	12554539	1952	1952	1952	1952	2
641	20240119	092000	12550635	1952	1952	1952	1952	2
642	20240119	091900	12546731	1952	1952	1952	1952	2
643	20240119	091800	12542827	1952	1952	1952	1952	2
644	20240119	091700	12538923	1953	1952	1953	1952	3
645	20240119	091600	12533066	1952	1952	1953	1952	4
646	20240119	091500	12525256	1952	1952	1953	1952	70
647	20240119	091400	12388548	1952	1952	1952	1952	2
648	20240119	091300	12384644	1952	1952	1952	1952	2
649	20240119	091200	12380740	1952	1952	1952	1952	2
650	20240119	091100	12376836	1952	1952	1953	1952	18
651	20240119	091000	12341684	1952	1952	1952	1952	2
652	20240119	090900	12337780	1952	1952	1952	1952	2
653	20240119	090800	12333876	1952	1952	1952	1952	2
654	20240119	090700	12329972	1952	1952	1952	1952	7
655	20240119	090600	12316308	1952	1934	1952	1934	648
656	20240119	090500	11053343	1934	1934	1934	1934	2
657	20240119	090400	11049475	1937	1938	1938	1937	2
658	20240119	090300	11045600	1934	1933	1934	1933	2
659	20240119	090200	11041733	1933	1944	1944	1933	221
660	20240119	090100	10614427	1944	1944	1945	1944	26
661	20240119	090000	10563878	1944	1933	1944	1933	5465