KissMeData/032280/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191400	63009663	1931	1931	1931	1931	174
3	20240110	191300	63009663	1931	1931	1931	1931	0
4	20240110	191200	63009663	1931	1931	1931	1931	0
5	20240110	191100	63009663	1931	1931	1931	1931	0
6	20240110	191000	63009663	1931	1931	1931	1931	0
7	20240110	190900	63009663	1931	1931	1931	1931	0
8	20240110	190800	63009663	1931	1931	1931	1931	0
9	20240110	190700	63009663	1931	1931	1931	1931	0
10	20240110	190600	63009663	1931	1931	1931	1931	0
11	20240110	190500	63009663	1931	1931	1931	1931	0
12	20240110	190400	63009663	1931	1931	1931	1931	0
13	20240110	190300	63009663	1931	1931	1931	1931	0
14	20240110	190200	63009663	1931	1931	1931	1931	0
15	20240110	190100	63009663	1931	1931	1931	1931	0
16	20240110	190000	63009663	1931	1931	1931	1931	0
17	20240110	185900	63009663	1931	1931	1931	1931	0
18	20240110	185800	63009663	1931	1931	1931	1931	0
19	20240110	185700	63009663	1931	1931	1931	1931	0
20	20240110	185600	63009663	1931	1931	1931	1931	0
21	20240110	185500	63009663	1931	1931	1931	1931	0
22	20240110	185400	63009663	1931	1931	1931	1931	0
23	20240110	185300	63009663	1931	1931	1931	1931	0
24	20240110	185200	63009663	1931	1931	1931	1931	0
25	20240110	185100	63009663	1931	1931	1931	1931	0
26	20240110	185000	63009663	1931	1931	1931	1931	0
27	20240110	184900	63009663	1931	1931	1931	1931	0
28	20240110	184800	63009663	1931	1931	1931	1931	0
29	20240110	184700	63009663	1931	1931	1931	1931	0
30	20240110	184600	63009663	1931	1931	1931	1931	0
31	20240110	184500	63009663	1931	1931	1931	1931	0
32	20240110	184400	63009663	1931	1931	1931	1931	174
33	20240110	184300	63009663	1931	1931	1931	1931	0
34	20240110	184200	63009663	1931	1931	1931	1931	0
35	20240110	184100	63009663	1931	1931	1931	1931	0
36	20240110	184000	63009663	1931	1931	1931	1931	0
37	20240110	183900	63009663	1931	1931	1931	1931	0
38	20240110	183800	63009663	1931	1931	1931	1931	0
39	20240110	183700	63009663	1931	1931	1931	1931	0
40	20240110	183600	63009663	1931	1931	1931	1931	0
41	20240110	183500	63009663	1931	1931	1931	1931	0
42	20240110	183400	63009663	1931	1931	1931	1931	0
43	20240110	183300	63009663	1931	1931	1931	1931	0
44	20240110	183200	63009663	1931	1931	1931	1931	0
45	20240110	183100	63009663	1931	1931	1931	1931	0
46	20240110	183000	63009663	1931	1931	1931	1931	0
47	20240110	182900	63009663	1931	1931	1931	1931	0
48	20240110	182800	63009663	1931	1931	1931	1931	0
49	20240110	182700	63009663	1931	1931	1931	1931	0
50	20240110	182600	63009663	1931	1931	1931	1931	0
51	20240110	182500	63009663	1931	1931	1931	1931	0
52	20240110	182400	63009663	1931	1931	1931	1931	0
53	20240110	182300	63009663	1931	1931	1931	1931	0
54	20240110	182200	63009663	1931	1931	1931	1931	0
55	20240110	182100	63009663	1931	1931	1931	1931	0
56	20240110	182000	63009663	1931	1931	1931	1931	0
57	20240110	181900	63009663	1931	1931	1931	1931	0
58	20240110	181800	63009663	1931	1931	1931	1931	0
59	20240110	181700	63009663	1931	1931	1931	1931	0
60	20240110	181600	63009663	1931	1931	1931	1931	0
61	20240110	181500	63009663	1931	1931	1931	1931	0
62	20240110	181400	63009663	1931	1931	1931	1931	174
63	20240110	181300	63009663	1931	1931	1931	1931	0
64	20240110	181200	63009663	1931	1931	1931	1931	0
65	20240110	181100	63009663	1931	1931	1931	1931	0
66	20240110	181000	63009663	1931	1931	1931	1931	0
67	20240110	180900	63009663	1931	1931	1931	1931	0
68	20240110	180800	63009663	1931	1931	1931	1931	0
69	20240110	180700	63009663	1931	1931	1931	1931	0
70	20240110	180600	63009663	1931	1931	1931	1931	0
71	20240110	180500	63009663	1931	1931	1931	1931	0
72	20240110	180400	63009663	1931	1931	1931	1931	0
73	20240110	180300	63009663	1931	1931	1931	1931	0
74	20240110	180200	63009663	1931	1931	1931	1931	0
75	20240110	180100	63009663	1931	1931	1931	1931	0
76	20240110	180000	63009663	1931	1931	1931	1931	0
77	20240110	175900	63009663	1931	1931	1931	1931	0
78	20240110	175800	63009663	1931	1931	1931	1931	0
79	20240110	175700	63009663	1931	1931	1931	1931	0
80	20240110	175600	63009663	1931	1931	1931	1931	0
81	20240110	175500	63009663	1931	1931	1931	1931	0
82	20240110	175400	63009663	1931	1931	1931	1931	0
83	20240110	175300	63009663	1931	1931	1931	1931	0
84	20240110	175200	63009663	1931	1931	1931	1931	0
85	20240110	175100	63009663	1931	1931	1931	1931	0
86	20240110	175000	63009663	1931	1931	1931	1931	0
87	20240110	174900	63009663	1931	1931	1931	1931	0
88	20240110	174800	63009663	1931	1931	1931	1931	0
89	20240110	174700	63009663	1931	1931	1931	1931	0
90	20240110	174600	63009663	1931	1931	1931	1931	0
91	20240110	174500	63009663	1931	1931	1931	1931	0
92	20240110	174400	63009663	1931	1931	1931	1931	174
93	20240110	174300	63009663	1931	1931	1931	1931	0
94	20240110	174200	63009663	1931	1931	1931	1931	0
95	20240110	174100	63009663	1931	1931	1931	1931	0
96	20240110	174000	63009663	1931	1931	1931	1931	0
97	20240110	173900	63009663	1931	1931	1931	1931	0
98	20240110	173800	63009663	1931	1931	1931	1931	0
99	20240110	173700	63009663	1931	1931	1931	1931	0
100	20240110	173600	63009663	1931	1931	1931	1931	0
101	20240110	173500	63009663	1931	1931	1931	1931	0
102	20240110	173400	63009663	1931	1931	1931	1931	0
103	20240110	173300	63009663	1931	1931	1931	1931	0
104	20240110	173200	63009663	1931	1931	1931	1931	0
105	20240110	173100	63009663	1931	1931	1931	1931	0
106	20240110	173000	63009663	1931	1931	1931	1931	0
107	20240110	172900	63009663	1931	1931	1931	1931	0
108	20240110	172800	63009663	1931	1931	1931	1931	0
109	20240110	172700	63009663	1931	1931	1931	1931	0
110	20240110	172600	63009663	1931	1931	1931	1931	0
111	20240110	172500	63009663	1931	1931	1931	1931	0
112	20240110	172400	63009663	1931	1931	1931	1931	0
113	20240110	172300	63009663	1931	1931	1931	1931	0
114	20240110	172200	63009663	1931	1931	1931	1931	0
115	20240110	172100	63009663	1931	1931	1931	1931	0
116	20240110	172000	63009663	1931	1931	1931	1931	0
117	20240110	171900	63009663	1931	1931	1931	1931	0
118	20240110	171800	63009663	1931	1931	1931	1931	0
119	20240110	171700	63009663	1931	1931	1931	1931	0
120	20240110	171600	63009663	1931	1931	1931	1931	0
121	20240110	171500	63009663	1931	1931	1931	1931	0
122	20240110	171400	63009663	1931	1931	1931	1931	174
123	20240110	171300	63009663	1931	1931	1931	1931	0
124	20240110	171200	63009663	1931	1931	1931	1931	0
125	20240110	171100	63009663	1931	1931	1931	1931	0
126	20240110	171000	63009663	1931	1931	1931	1931	0
127	20240110	170900	63009663	1931	1931	1931	1931	0
128	20240110	170800	63009663	1931	1931	1931	1931	0
129	20240110	170700	63009663	1931	1931	1931	1931	0
130	20240110	170600	63009663	1931	1931	1931	1931	0
131	20240110	170500	63009663	1931	1931	1931	1931	0
132	20240110	170400	63009663	1931	1931	1931	1931	0
133	20240110	170300	63009663	1931	1931	1931	1931	0
134	20240110	170200	63009663	1931	1931	1931	1931	0
135	20240110	170100	63009663	1931	1931	1931	1931	0
136	20240110	170000	63009663	1931	1931	1931	1931	0
137	20240110	165900	63009663	1931	1931	1931	1931	0
138	20240110	165800	63009663	1931	1931	1931	1931	0
139	20240110	165700	63009663	1931	1931	1931	1931	0
140	20240110	165600	63009663	1931	1931	1931	1931	0
141	20240110	165500	63009663	1931	1931	1931	1931	0
142	20240110	165400	63009663	1931	1931	1931	1931	0
143	20240110	165300	63009663	1931	1931	1931	1931	0
144	20240110	165200	63009663	1931	1931	1931	1931	0
145	20240110	165100	63009663	1931	1931	1931	1931	0
146	20240110	165000	63009663	1931	1931	1931	1931	0
147	20240110	164900	63009663	1931	1931	1931	1931	0
148	20240110	164800	63009663	1931	1931	1931	1931	0
149	20240110	164700	63009663	1931	1931	1931	1931	0
150	20240110	164600	63009663	1931	1931	1931	1931	0
151	20240110	164500	63009663	1931	1931	1931	1931	0
152	20240110	164400	63009663	1931	1931	1931	1931	174
153	20240110	164300	63009663	1931	1931	1931	1931	0
154	20240110	164200	63009663	1931	1931	1931	1931	0
155	20240110	164100	63009663	1931	1931	1931	1931	0
156	20240110	164000	63009663	1931	1931	1931	1931	0
157	20240110	163900	63009663	1931	1931	1931	1931	0
158	20240110	163800	63009663	1931	1931	1931	1931	0
159	20240110	163700	63009663	1931	1931	1931	1931	0
160	20240110	163600	63009663	1931	1931	1931	1931	0
161	20240110	163500	63009663	1931	1931	1931	1931	0
162	20240110	163400	63009663	1931	1931	1931	1931	0
163	20240110	163300	63009663	1931	1931	1931	1931	0
164	20240110	163200	63009663	1931	1931	1931	1931	0
165	20240110	163100	63009663	1931	1931	1931	1931	0
166	20240110	163000	63009663	1931	1931	1931	1931	0
167	20240110	162900	63009663	1931	1931	1931	1931	0
168	20240110	162800	63009663	1931	1931	1931	1931	0
169	20240110	162700	63009663	1931	1931	1931	1931	0
170	20240110	162600	63009663	1931	1931	1931	1931	0
171	20240110	162500	63009663	1931	1931	1931	1931	0
172	20240110	162400	63009663	1931	1931	1931	1931	0
173	20240110	162300	63009663	1931	1931	1931	1931	0
174	20240110	162200	63009663	1931	1931	1931	1931	0
175	20240110	162100	63009663	1931	1931	1931	1931	0
176	20240110	162000	63009663	1931	1931	1931	1931	0
177	20240110	161900	63009663	1931	1931	1931	1931	0
178	20240110	161800	63009663	1931	1931	1931	1931	0
179	20240110	161700	63009663	1931	1931	1931	1931	0
180	20240110	161600	63009663	1931	1931	1931	1931	0
181	20240110	161500	63009663	1931	1931	1931	1931	0
182	20240110	161400	63009663	1931	1931	1931	1931	174
183	20240110	161300	63009663	1931	1931	1931	1931	0
184	20240110	161200	63009663	1931	1931	1931	1931	0
185	20240110	161100	63009663	1931	1931	1931	1931	0
186	20240110	161000	63009663	1931	1931	1931	1931	0
187	20240110	160900	63009663	1931	1931	1931	1931	0
188	20240110	160800	63009663	1931	1931	1931	1931	0
189	20240110	160700	63009663	1931	1931	1931	1931	0
190	20240110	160600	63009663	1931	1931	1931	1931	0
191	20240110	160500	63009663	1931	1931	1931	1931	0
192	20240110	160400	63009663	1931	1931	1931	1931	0
193	20240110	160300	63009663	1931	1931	1931	1931	0
194	20240110	160200	63009663	1931	1931	1931	1931	0
195	20240110	160100	63009663	1931	1931	1931	1931	0
196	20240110	160000	63009663	1931	1931	1931	1931	0
197	20240110	155900	63009663	1931	1931	1931	1931	0
198	20240110	155800	63009663	1931	1931	1931	1931	0
199	20240110	155700	63009663	1931	1931	1931	1931	0
200	20240110	155600	63009663	1931	1931	1931	1931	0
201	20240110	155500	63009663	1931	1931	1931	1931	0
202	20240110	155400	63009663	1931	1931	1931	1931	0
203	20240110	155300	63009663	1931	1931	1931	1931	0
204	20240110	155200	63009663	1931	1931	1931	1931	0
205	20240110	155100	63009663	1931	1931	1931	1931	0
206	20240110	155000	63009663	1931	1931	1931	1931	0
207	20240110	154900	63009663	1931	1931	1931	1931	0
208	20240110	154800	63009663	1931	1931	1931	1931	0
209	20240110	154700	63009663	1931	1931	1931	1931	0
210	20240110	154600	63009663	1931	1931	1931	1931	0
211	20240110	154500	63009663	1931	1931	1931	1931	0
212	20240110	154400	63009663	1931	1931	1931	1931	174
213	20240110	154300	63009663	1931	1931	1931	1931	0
214	20240110	154200	63009663	1931	1931	1931	1931	0
215	20240110	154100	63009663	1931	1931	1931	1931	0
216	20240110	154000	63009663	1931	1931	1931	1931	0
217	20240110	153900	63009663	1931	1931	1931	1931	0
218	20240110	153800	63009663	1931	1931	1931	1931	0
219	20240110	153700	63009663	1931	1931	1931	1931	0
220	20240110	153600	63009663	1931	1931	1931	1931	0
221	20240110	153500	63009663	1931	1931	1931	1931	0
222	20240110	153400	63009663	1931	1931	1931	1931	0
223	20240110	153300	63009663	1931	1931	1931	1931	0
224	20240110	153200	63009663	1931	1931	1931	1931	0
225	20240110	153100	63009663	1931	1931	1931	1931	0
226	20240110	153000	63009663	1931	1931	1931	1931	174
227	20240110	152900	62673669	1933	1933	1933	1933	0
228	20240110	152800	62673669	1933	1933	1933	1933	0
229	20240110	152700	62673669	1933	1933	1933	1933	0
230	20240110	152600	62673669	1933	1933	1933	1933	0
231	20240110	152500	62673669	1933	1933	1933	1933	0
232	20240110	152400	62673669	1933	1933	1933	1933	0
233	20240110	152300	62673669	1933	1933	1933	1933	0
234	20240110	152200	62673669	1933	1933	1933	1933	0
235	20240110	152100	62673669	1933	1933	1933	1933	0
236	20240110	152000	62673669	1933	1933	1933	1933	0
237	20240110	151900	62673669	1933	1934	1934	1933	355
238	20240110	151800	61987376	1935	1935	1935	1935	24
239	20240110	151700	61940936	1937	1937	1937	1937	0
240	20240110	151600	61940936	1937	1937	1937	1937	0
241	20240110	151500	61940936	1937	1937	1937	1937	1
242	20240110	151400	61938999	1935	1935	1935	1935	1
243	20240110	151300	61937064	1938	1938	1938	1938	0
244	20240110	151200	61937064	1938	1938	1938	1938	24
245	20240110	151100	61890552	1938	1938	1938	1938	1
246	20240110	151000	61888614	1934	1934	1934	1934	0
247	20240110	150900	61888614	1934	1939	1939	1934	27
248	20240110	150800	61836276	1939	1939	1939	1939	0
249	20240110	150700	61836276	1939	1939	1939	1939	0
250	20240110	150600	61836276	1939	1939	1939	1939	24
251	20240110	150500	61789740	1939	1939	1939	1939	0
252	20240110	150400	61789740	1939	1939	1939	1939	0
253	20240110	150300	61789740	1939	1938	1939	1938	24
254	20240110	150200	61743205	1939	1939	1939	1939	0
255	20240110	150100	61743205	1939	1939	1939	1939	5
256	20240110	150000	61733510	1939	1939	1939	1939	24
257	20240110	145900	61686974	1939	1939	1939	1939	0
258	20240110	145800	61686974	1939	1939	1939	1939	0
259	20240110	145700	61686974	1939	1938	1939	1938	24
260	20240110	145600	61640459	1939	1939	1939	1939	0
261	20240110	145500	61640459	1939	1939	1939	1939	1
262	20240110	145400	61638520	1940	1940	1940	1940	24
263	20240110	145300	61591960	1940	1940	1940	1940	0
264	20240110	145200	61591960	1940	1940	1940	1940	0
265	20240110	145100	61591960	1940	1940	1940	1940	24
266	20240110	145000	61545400	1940	1940	1940	1940	0
267	20240110	144900	61545400	1940	1940	1940	1940	0
268	20240110	144800	61545400	1940	1939	1940	1939	424
269	20240110	144700	60722861	1940	1940	1940	1940	0
270	20240110	144600	60722861	1940	1940	1940	1940	350
271	20240110	144500	60043861	1940	1940	1940	1940	0
272	20240110	144400	60043861	1940	1940	1940	1940	0
273	20240110	144300	60043861	1940	1940	1940	1940	0
274	20240110	144200	60043861	1940	1940	1940	1940	0
275	20240110	144100	60043861	1940	1940	1940	1940	21
276	20240110	144000	60003121	1941	1941	1941	1941	88
277	20240110	143900	59832313	1940	1940	1940	1940	0
278	20240110	143800	59832313	1940	1940	1940	1940	42
279	20240110	143700	59750833	1941	1941	1941	1941	1
280	20240110	143600	59748892	1940	1940	1940	1940	0
281	20240110	143500	59748892	1940	1940	1940	1940	0
282	20240110	143400	59748892	1940	1940	1940	1940	1
283	20240110	143300	59746952	1940	1940	1940	1940	0
284	20240110	143200	59746952	1940	1940	1940	1940	0
285	20240110	143100	59746952	1940	1940	1940	1940	0
286	20240110	143000	59746952	1940	1940	1940	1940	0
287	20240110	142900	59746952	1940	1940	1940	1940	0
288	20240110	142800	59746952	1940	1940	1940	1940	0
289	20240110	142700	59746952	1940	1940	1940	1940	0
290	20240110	142600	59746952	1940	1940	1940	1940	21
291	20240110	142500	59706212	1941	1941	1941	1941	1
292	20240110	142400	59704271	1940	1940	1940	1940	6
293	20240110	142300	59692631	1940	1940	1940	1940	0
294	20240110	142200	59692631	1940	1940	1940	1940	0
295	20240110	142100	59692631	1940	1941	1941	1940	46
296	20240110	142000	59603367	1941	1941	1941	1941	88
297	20240110	141900	59432559	1940	1940	1940	1940	0
298	20240110	141800	59432559	1940	1940	1940	1940	0
299	20240110	141700	59432559	1940	1940	1940	1940	201
300	20240110	141600	59042619	1941	1941	1941	1941	0
301	20240110	141500	59042619	1941	1941	1941	1941	27
302	20240110	141400	58990212	1941	1941	1941	1941	0
303	20240110	141300	58990212	1941	1941	1941	1941	31
304	20240110	141200	58930041	1940	1940	1940	1940	0
305	20240110	141100	58930041	1940	1940	1940	1940	414
306	20240110	141000	58126881	1940	1940	1940	1940	0
307	20240110	140900	58126881	1940	1940	1940	1940	0
308	20240110	140800	58126881	1940	1940	1940	1940	22
309	20240110	140700	58084201	1940	1940	1940	1940	0
310	20240110	140600	58084201	1940	1940	1940	1940	0
311	20240110	140500	58084201	1940	1940	1940	1940	22
312	20240110	140400	58041521	1941	1941	1941	1941	0
313	20240110	140300	58041521	1941	1941	1941	1941	28
314	20240110	140200	57987173	1941	1941	1941	1941	4
315	20240110	140100	57979409	1941	1941	1941	1941	4
316	20240110	140000	57971645	1941	1941	1941	1941	113
317	20240110	135900	57752312	1941	1941	1941	1941	1
318	20240110	135800	57750371	1940	1940	1940	1940	0
319	20240110	135700	57750371	1940	1940	1940	1940	0
320	20240110	135600	57750371	1940	1940	1940	1940	21
321	20240110	135500	57709631	1941	1941	1941	1941	4
322	20240110	135400	57701867	1941	1941	1941	1941	24
323	20240110	135300	57655283	1941	1941	1941	1941	0
324	20240110	135200	57655283	1941	1941	1941	1941	1
325	20240110	135100	57653342	1940	1941	1941	1940	45
326	20240110	135000	57566018	1941	1941	1941	1941	4
327	20240110	134900	57558254	1941	1941	1941	1941	0
328	20240110	134800	57558254	1941	1941	1941	1941	24
329	20240110	134700	57511670	1941	1941	1941	1941	1
330	20240110	134600	57509729	1940	1940	1940	1940	21
331	20240110	134500	57468989	1940	1940	1940	1940	0
332	20240110	134400	57468989	1940	1940	1940	1940	42
333	20240110	134300	57387509	1940	1940	1940	1940	444
334	20240110	134200	56526149	1941	1941	1941	1941	24
335	20240110	134100	56479565	1941	1941	1941	1941	0
336	20240110	134000	56479565	1941	1941	1941	1941	88
337	20240110	133900	56308757	1940	1940	1940	1940	0
338	20240110	133800	56308757	1940	1940	1940	1940	0
339	20240110	133700	56308757	1940	1940	1940	1940	0
340	20240110	133600	56308757	1940	1940	1940	1940	0
341	20240110	133500	56308757	1940	1940	1940	1940	0
342	20240110	133400	56308757	1940	1940	1940	1940	21
343	20240110	133300	56268017	1941	1941	1941	1941	24
344	20240110	133200	56221433	1941	1941	1941	1941	0
345	20240110	133100	56221433	1941	1941	1941	1941	1
346	20240110	133000	56219492	1941	1941	1941	1941	1
347	20240110	132900	56217551	1940	1940	1940	1940	0
348	20240110	132800	56217551	1940	1940	1940	1940	21
349	20240110	132700	56176811	1940	1940	1940	1940	0
350	20240110	132600	56176811	1940	1940	1940	1940	0
351	20240110	132500	56176811	1940	1940	1940	1940	0
352	20240110	132400	56176811	1940	1940	1940	1940	0
353	20240110	132300	56176811	1940	1940	1940	1940	22
354	20240110	132200	56134131	1941	1941	1941	1941	0
355	20240110	132100	56134131	1941	1941	1941	1941	29
356	20240110	132000	56077842	1941	1941	1941	1941	88
357	20240110	131900	55907034	1941	1941	1941	1941	4
358	20240110	131800	55899270	1941	1941	1941	1941	28
359	20240110	131700	55844922	1941	1940	1941	1940	48
360	20240110	131600	55751798	1941	1941	1941	1941	3
361	20240110	131500	55745975	1941	1941	1941	1941	28
362	20240110	131400	55691627	1941	1941	1941	1941	0
363	20240110	131300	55691627	1941	1941	1941	1941	0
364	20240110	131200	55691627	1941	1941	1941	1941	28
365	20240110	131100	55637279	1941	1941	1941	1941	4
366	20240110	131000	55629515	1941	1941	1941	1941	4
367	20240110	130900	55621751	1940	1941	1941	1940	152
368	20240110	130800	55326869	1940	1940	1940	1940	0
369	20240110	130700	55326869	1940	1940	1940	1940	0
370	20240110	130600	55326869	1940	1941	1941	1940	46
371	20240110	130500	55237605	1941	1941	1941	1941	0
372	20240110	130400	55237605	1941	1940	1941	1940	121
373	20240110	130300	55002861	1940	1940	1940	1940	218
374	20240110	130200	54579941	1940	1940	1940	1940	1219
375	20240110	130100	52215081	1938	1938	1938	1938	20
376	20240110	130000	52176321	1940	1940	1940	1940	112
377	20240110	125900	51959041	1939	1939	1939	1939	0
378	20240110	125800	51959041	1939	1939	1939	1939	0
379	20240110	125700	51959041	1939	1939	1939	1939	24
380	20240110	125600	51912505	1939	1939	1939	1939	0
381	20240110	125500	51912505	1939	1939	1939	1939	36
382	20240110	125400	51842701	1939	1939	1939	1939	0
383	20240110	125300	51842701	1939	1939	1939	1939	21
384	20240110	125200	51801982	1941	1941	1941	1941	1
385	20240110	125100	51800041	1940	1940	1940	1940	24
386	20240110	125000	51753481	1940	1940	1940	1940	0
387	20240110	124900	51753481	1940	1940	1940	1940	2
388	20240110	124800	51749601	1940	1939	1940	1939	25
389	20240110	124700	51701122	1939	1939	1939	1939	0
390	20240110	124600	51701122	1939	1939	1939	1939	0
391	20240110	124500	51701122	1939	1938	1939	1938	5
392	20240110	124400	51691431	1938	1938	1938	1938	0
393	20240110	124300	51691431	1938	1938	1938	1938	0
394	20240110	124200	51691431	1938	1938	1938	1938	28
395	20240110	124100	51637167	1939	1939	1939	1939	0
396	20240110	124000	51637167	1939	1935	1939	1935	88
397	20240110	123900	51466827	1935	1935	1935	1935	41
398	20240110	123800	51387492	1935	1935	1935	1935	17
399	20240110	123700	51354597	1935	1935	1935	1935	314
400	20240110	123600	50747007	1934	1935	1935	1934	49
401	20240110	123500	50652213	1935	1935	1935	1935	4
402	20240110	123400	50644473	1935	1935	1935	1935	4
403	20240110	123300	50636733	1934	1935	1935	1934	49
404	20240110	123200	50541939	1935	1935	1935	1935	0
405	20240110	123100	50541939	1935	1935	1935	1935	0
406	20240110	123000	50541939	1935	1935	1935	1935	5
407	20240110	122900	50532264	1934	1934	1934	1934	0
408	20240110	122800	50532264	1934	1934	1934	1934	0
409	20240110	122700	50532264	1934	1934	1934	1934	0
410	20240110	122600	50532264	1934	1935	1935	1934	26
411	20240110	122500	50481975	1935	1935	1935	1935	55
412	20240110	122400	50375550	1935	1935	1935	1935	4
413	20240110	122300	50367810	1934	1935	1935	1934	49
414	20240110	122200	50273039	1935	1935	1935	1935	5
415	20240110	122100	50263364	1935	1935	1935	1935	29
416	20240110	122000	50207249	1935	1934	1935	1934	88
417	20240110	121900	50037043	1934	1934	1934	1934	0
418	20240110	121800	50037043	1934	1934	1934	1934	24
419	20240110	121700	49990627	1934	1934	1934	1934	0
420	20240110	121600	49990627	1934	1934	1934	1934	0
421	20240110	121500	49990627	1934	1934	1934	1934	24
422	20240110	121400	49944211	1934	1934	1934	1934	0
423	20240110	121300	49944211	1934	1934	1934	1934	0
424	20240110	121200	49944211	1934	1934	1934	1934	24
425	20240110	121100	49897795	1934	1933	1934	1933	24
426	20240110	121000	49851401	1934	1934	1934	1934	5
427	20240110	120900	49841731	1933	1933	1933	1933	0
428	20240110	120800	49841731	1933	1933	1933	1933	0
429	20240110	120700	49841731	1933	1933	1933	1933	0
430	20240110	120600	49841731	1933	1934	1934	1933	47
431	20240110	120500	49750855	1934	1934	1934	1934	0
432	20240110	120400	49750855	1934	1934	1934	1934	8
433	20240110	120300	49735383	1935	1934	1935	1934	17
434	20240110	120200	49702504	1934	1934	1934	1934	0
435	20240110	120100	49702504	1934	1934	1934	1934	13
436	20240110	120000	49677362	1935	1935	1935	1935	112
437	20240110	115900	49460642	1935	1935	1935	1935	0
438	20240110	115800	49460642	1935	1935	1935	1935	0
439	20240110	115700	49460642	1935	1935	1935	1935	24
440	20240110	115600	49414202	1935	1935	1935	1935	1
441	20240110	115500	49412267	1934	1934	1934	1934	0
442	20240110	115400	49412267	1934	1934	1934	1934	11
443	20240110	115300	49390993	1934	1934	1934	1934	0
444	20240110	115200	49390993	1934	1934	1934	1934	6
445	20240110	115100	49379389	1934	1934	1934	1934	26
446	20240110	115000	49329105	1934	1934	1934	1934	19
447	20240110	114900	49292359	1934	1934	1934	1934	27
448	20240110	114800	49240141	1933	1933	1933	1933	0
449	20240110	114700	49240141	1933	1933	1933	1933	21
450	20240110	114600	49199548	1934	1934	1934	1934	0
451	20240110	114500	49199548	1934	1934	1934	1934	24
452	20240110	114400	49153132	1934	1934	1934	1934	0
453	20240110	114300	49153132	1934	1934	1934	1934	0
454	20240110	114200	49153132	1934	1933	1934	1933	24
455	20240110	114100	49106737	1934	1934	1934	1934	0
456	20240110	114000	49106737	1934	1933	1934	1933	88
457	20240110	113900	48936561	1933	1933	1933	1933	24
458	20240110	113800	48890169	1933	1933	1933	1933	1
459	20240110	113700	48888236	1931	1931	1931	1931	0
460	20240110	113600	48888236	1931	1931	1931	1931	0
461	20240110	113500	48888236	1931	1931	1931	1931	0
462	20240110	113400	48888236	1931	1931	1931	1931	0
463	20240110	113300	48888236	1931	1931	1931	1931	0
464	20240110	113200	48888236	1931	1931	1931	1931	0
465	20240110	113100	48888236	1931	1931	1931	1931	0
466	20240110	113000	48888236	1931	1931	1931	1931	0
467	20240110	112900	48888236	1931	1931	1931	1931	0
468	20240110	112800	48888236	1931	1931	1931	1931	0
469	20240110	112700	48888236	1931	1931	1931	1931	0
470	20240110	112600	48888236	1931	1931	1931	1931	0
471	20240110	112500	48888236	1931	1931	1931	1931	0
472	20240110	112400	48888236	1931	1931	1931	1931	827
473	20240110	112300	47291299	1931	1931	1931	1931	0
474	20240110	112200	47291299	1931	1931	1931	1931	0
475	20240110	112100	47291299	1931	1931	1931	1931	24
476	20240110	112000	47244955	1931	1931	1931	1931	88
477	20240110	111900	47075027	1931	1931	1931	1931	0
478	20240110	111800	47075027	1931	1931	1931	1931	26
479	20240110	111700	47024821	1931	1931	1931	1931	1
480	20240110	111600	47022890	1930	1930	1930	1930	22
481	20240110	111500	46980430	1931	1931	1931	1931	24
482	20240110	111400	46934086	1931	1931	1931	1931	0
483	20240110	111300	46934086	1931	1931	1931	1931	0
484	20240110	111200	46934086	1931	1931	1931	1931	9
485	20240110	111100	46916707	1930	1930	1930	1930	22
486	20240110	111000	46874247	1930	1930	1930	1930	0
487	20240110	110900	46874247	1930	1930	1930	1930	4
488	20240110	110800	46866527	1929	1929	1929	1929	0
489	20240110	110700	46866527	1929	1929	1929	1929	22
490	20240110	110600	46824089	1930	1930	1930	1930	24
491	20240110	110500	46777769	1931	1931	1931	1931	0
492	20240110	110400	46777769	1931	1931	1931	1931	0
493	20240110	110300	46777769	1931	1931	1931	1931	24
494	20240110	110200	46731425	1931	1931	1931	1931	0
495	20240110	110100	46731425	1931	1931	1931	1931	0
496	20240110	110000	46731425	1931	1930	1931	1930	112
497	20240110	105900	46515226	1930	1930	1930	1930	0
498	20240110	105800	46515226	1930	1929	1930	1929	3
499	20240110	105700	46509437	1929	1929	1929	1929	0
500	20240110	105600	46509437	1929	1929	1929	1929	21
501	20240110	105500	46468928	1929	1929	1929	1929	0
502	20240110	105400	46468928	1929	1929	1929	1929	0
503	20240110	105300	46468928	1929	1929	1929	1929	0
504	20240110	105200	46468928	1929	1929	1929	1929	0
505	20240110	105100	46468928	1929	1930	1930	1929	45
506	20240110	105000	46382099	1930	1930	1930	1930	0
507	20240110	104900	46382099	1930	1930	1930	1930	0
508	20240110	104800	46382099	1930	1930	1930	1930	24
509	20240110	104700	46335779	1930	1930	1930	1930	5
510	20240110	104600	46326129	1931	1931	1931	1931	0
511	20240110	104500	46326129	1931	1931	1931	1931	24
512	20240110	104400	46279785	1931	1931	1931	1931	0
513	20240110	104300	46279785	1931	1931	1931	1931	0
514	20240110	104200	46279785	1931	1931	1931	1931	24
515	20240110	104100	46233441	1931	1931	1931	1931	0
516	20240110	104000	46233441	1931	1931	1931	1931	288
517	20240110	103900	45677313	1931	1931	1931	1931	24
518	20240110	103800	45630969	1931	1931	1931	1931	0
519	20240110	103700	45630969	1931	1931	1931	1931	0
520	20240110	103600	45630969	1931	1931	1931	1931	24
521	20240110	103500	45584625	1931	1931	1931	1931	0
522	20240110	103400	45584625	1931	1931	1931	1931	2
523	20240110	103300	45580763	1930	1930	1930	1930	20
524	20240110	103200	45542163	1930	1930	1930	1930	0
525	20240110	103100	45542163	1930	1930	1930	1930	0
526	20240110	103000	45542163	1930	1930	1930	1930	24
527	20240110	102900	45495843	1931	1931	1931	1931	0
528	20240110	102800	45495843	1931	1931	1931	1931	0
529	20240110	102700	45495843	1931	1931	1931	1931	24
530	20240110	102600	45449499	1931	1931	1931	1931	0
531	20240110	102500	45449499	1931	1931	1931	1931	0
532	20240110	102400	45449499	1931	1931	1931	1931	24
533	20240110	102300	45403155	1931	1931	1931	1931	0
534	20240110	102200	45403155	1931	1931	1931	1931	0
535	20240110	102100	45403155	1931	1931	1931	1931	24
536	20240110	102000	45356811	1931	1930	1931	1930	88
537	20240110	101900	45186891	1930	1930	1930	1930	0
538	20240110	101800	45186891	1930	1930	1930	1930	24
539	20240110	101700	45140571	1930	1930	1930	1930	0
540	20240110	101600	45140571	1930	1930	1930	1930	12
541	20240110	101500	45117411	1931	1930	1931	1930	30
542	20240110	101400	45059493	1930	1930	1930	1930	0
543	20240110	101300	45059493	1930	1930	1930	1930	0
544	20240110	101200	45059493	1930	1930	1930	1930	24
545	20240110	101100	45013173	1930	1930	1930	1930	0
546	20240110	101000	45013173	1930	1930	1930	1930	0
547	20240110	100900	45013173	1930	1929	1930	1929	6
548	20240110	100800	45001598	1929	1929	1929	1929	17
549	20240110	100700	44968805	1930	1930	1930	1930	0
550	20240110	100600	44968805	1930	1930	1930	1930	24
551	20240110	100500	44922485	1930	1930	1930	1930	0
552	20240110	100400	44922485	1930	1930	1930	1930	7
553	20240110	100300	44908975	1931	1941	1941	1931	17140
554	20240110	100200	11809846	1939	1939	1939	1939	37
555	20240110	100100	11738103	1942	1942	1942	1942	1
556	20240110	100000	11736161	1943	1941	1943	1941	112
557	20240110	095900	11518665	1940	1940	1940	1940	24
558	20240110	095800	11472105	1940	1940	1940	1940	0
559	20240110	095700	11472105	1940	1940	1940	1940	0
560	20240110	095600	11472105	1940	1940	1940	1940	25
561	20240110	095500	11423605	1940	1940	1940	1940	0
562	20240110	095400	11423605	1940	1940	1940	1940	0
563	20240110	095300	11423605	1940	1940	1940	1940	0
564	20240110	095200	11423605	1940	1940	1940	1940	24
565	20240110	095100	11377045	1941	1943	1943	1941	156
566	20240110	095000	11074247	1940	1939	1940	1939	17
567	20240110	094900	11041282	1939	1939	1939	1939	0
568	20240110	094800	11041282	1939	1938	1939	1938	24
569	20240110	094700	10994767	1939	1939	1939	1939	0
570	20240110	094600	10994767	1939	1939	1939	1939	0
571	20240110	094500	10994767	1939	1939	1939	1939	24
572	20240110	094400	10948231	1940	1940	1940	1940	0
573	20240110	094300	10948231	1940	1940	1940	1940	0
574	20240110	094200	10948231	1940	1940	1940	1940	24
575	20240110	094100	10901671	1940	1940	1940	1940	0
576	20240110	094000	10901671	1940	1939	1940	1939	89
577	20240110	093900	10729059	1939	1939	1939	1939	24
578	20240110	093800	10682523	1939	1939	1939	1939	3
579	20240110	093700	10676706	1938	1938	1938	1938	0
580	20240110	093600	10676706	1938	1939	1939	1938	124
581	20240110	093500	10436370	1939	1939	1939	1939	0
582	20240110	093400	10436370	1939	1939	1939	1939	0
583	20240110	093300	10436370	1939	1938	1939	1938	24
584	20240110	093200	10389855	1939	1939	1939	1939	0
585	20240110	093100	10389855	1939	1939	1939	1939	0
586	20240110	093000	10389855	1939	1939	1939	1939	24
587	20240110	092900	10343319	1939	1939	1939	1939	1
588	20240110	092800	10341380	1932	1932	1932	1932	233
589	20240110	092700	9891224	1940	1939	1940	1939	24
590	20240110	092600	9844686	1940	1940	1940	1940	0
591	20240110	092500	9844686	1940	1940	1940	1940	0
592	20240110	092400	9844686	1940	1939	1940	1939	24
593	20240110	092300	9798148	1940	1940	1940	1940	0
594	20240110	092200	9798148	1940	1932	1940	1932	69
595	20240110	092100	9664824	1932	1931	1932	1931	1658
596	20240110	092000	6463215	1931	1931	1931	1931	109
597	20240110	091900	6252736	1931	1921	1931	1921	65
598	20240110	091800	6127861	1931	1931	1931	1931	24
599	20240110	091700	6081517	1931	1931	1931	1931	0
600	20240110	091600	6081517	1931	1931	1931	1931	0
601	20240110	091500	6081517	1931	1931	1931	1931	24
602	20240110	091400	6035173	1931	1931	1931	1931	0
603	20240110	091300	6035173	1931	1931	1931	1931	0
604	20240110	091200	6035173	1931	1931	1931	1931	24
605	20240110	091100	5988829	1932	1932	1932	1932	0
606	20240110	091000	5988829	1932	1932	1932	1932	0
607	20240110	090900	5988829	1932	1930	1932	1930	93
608	20240110	090800	5809311	1930	1930	1930	1930	23
609	20240110	090700	5764921	1930	1930	1930	1930	0
610	20240110	090600	5764921	1930	1932	1932	1930	36
611	20240110	090500	5695393	1932	1932	1932	1932	0
612	20240110	090400	5695393	1932	1932	1932	1932	0
613	20240110	090300	5695393	1932	1932	1932	1932	24
614	20240110	090200	5649025	1932	1932	1932	1932	0
615	20240110	090100	5649025	1932	1931	1932	1931	419
616	20240110	090000	4839660	1932	1932	1932	1932	2375