KissMeData/048550/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	193100	541772611	1905	1905	1905	1905	3637
3	20240103	193000	541772611	1905	1905	1905	1905	0
4	20240103	192900	541772611	1905	1905	1905	1905	0
5	20240103	192800	541772611	1905	1905	1905	1905	0
6	20240103	192700	541772611	1905	1905	1905	1905	0
7	20240103	192600	541772611	1905	1905	1905	1905	0
8	20240103	192500	541772611	1905	1905	1905	1905	0
9	20240103	192400	541772611	1905	1905	1905	1905	0
10	20240103	192300	541772611	1905	1905	1905	1905	0
11	20240103	192200	541772611	1905	1905	1905	1905	0
12	20240103	192100	541772611	1905	1905	1905	1905	0
13	20240103	192000	541772611	1905	1905	1905	1905	0
14	20240103	191900	541772611	1905	1905	1905	1905	0
15	20240103	191800	541772611	1905	1905	1905	1905	0
16	20240103	191700	541772611	1905	1905	1905	1905	0
17	20240103	191600	541772611	1905	1905	1905	1905	0
18	20240103	191500	541772611	1905	1905	1905	1905	0
19	20240103	191400	541772611	1905	1905	1905	1905	0
20	20240103	191300	541772611	1905	1905	1905	1905	0
21	20240103	191200	541772611	1905	1905	1905	1905	0
22	20240103	191100	541772611	1905	1905	1905	1905	0
23	20240103	191000	541772611	1905	1905	1905	1905	0
24	20240103	190900	541772611	1905	1905	1905	1905	0
25	20240103	190800	541772611	1905	1905	1905	1905	0
26	20240103	190700	541772611	1905	1905	1905	1905	0
27	20240103	190600	541772611	1905	1905	1905	1905	0
28	20240103	190500	541772611	1905	1905	1905	1905	0
29	20240103	190400	541772611	1905	1905	1905	1905	0
30	20240103	190300	541772611	1905	1905	1905	1905	0
31	20240103	190200	541772611	1905	1905	1905	1905	0
32	20240103	190100	541772611	1905	1905	1905	1905	3637
33	20240103	190000	541772611	1905	1905	1905	1905	0
34	20240103	185900	541772611	1905	1905	1905	1905	0
35	20240103	185800	541772611	1905	1905	1905	1905	0
36	20240103	185700	541772611	1905	1905	1905	1905	0
37	20240103	185600	541772611	1905	1905	1905	1905	0
38	20240103	185500	541772611	1905	1905	1905	1905	0
39	20240103	185400	541772611	1905	1905	1905	1905	0
40	20240103	185300	541772611	1905	1905	1905	1905	0
41	20240103	185200	541772611	1905	1905	1905	1905	0
42	20240103	185100	541772611	1905	1905	1905	1905	0
43	20240103	185000	541772611	1905	1905	1905	1905	0
44	20240103	184900	541772611	1905	1905	1905	1905	0
45	20240103	184800	541772611	1905	1905	1905	1905	0
46	20240103	184700	541772611	1905	1905	1905	1905	0
47	20240103	184600	541772611	1905	1905	1905	1905	0
48	20240103	184500	541772611	1905	1905	1905	1905	0
49	20240103	184400	541772611	1905	1905	1905	1905	0
50	20240103	184300	541772611	1905	1905	1905	1905	0
51	20240103	184200	541772611	1905	1905	1905	1905	0
52	20240103	184100	541772611	1905	1905	1905	1905	0
53	20240103	184000	541772611	1905	1905	1905	1905	0
54	20240103	183900	541772611	1905	1905	1905	1905	0
55	20240103	183800	541772611	1905	1905	1905	1905	0
56	20240103	183700	541772611	1905	1905	1905	1905	0
57	20240103	183600	541772611	1905	1905	1905	1905	0
58	20240103	183500	541772611	1905	1905	1905	1905	0
59	20240103	183400	541772611	1905	1905	1905	1905	0
60	20240103	183300	541772611	1905	1905	1905	1905	0
61	20240103	183200	541772611	1905	1905	1905	1905	0
62	20240103	183100	541772611	1905	1905	1905	1905	3637
63	20240103	183000	541772611	1905	1905	1905	1905	0
64	20240103	182900	541772611	1905	1905	1905	1905	0
65	20240103	182800	541772611	1905	1905	1905	1905	0
66	20240103	182700	541772611	1905	1905	1905	1905	0
67	20240103	182600	541772611	1905	1905	1905	1905	0
68	20240103	182500	541772611	1905	1905	1905	1905	0
69	20240103	182400	541772611	1905	1905	1905	1905	0
70	20240103	182300	541772611	1905	1905	1905	1905	0
71	20240103	182200	541772611	1905	1905	1905	1905	0
72	20240103	182100	541772611	1905	1905	1905	1905	0
73	20240103	182000	541772611	1905	1905	1905	1905	0
74	20240103	181900	541772611	1905	1905	1905	1905	0
75	20240103	181800	541772611	1905	1905	1905	1905	0
76	20240103	181700	541772611	1905	1905	1905	1905	0
77	20240103	181600	541772611	1905	1905	1905	1905	0
78	20240103	181500	541772611	1905	1905	1905	1905	0
79	20240103	181400	541772611	1905	1905	1905	1905	0
80	20240103	181300	541772611	1905	1905	1905	1905	0
81	20240103	181200	541772611	1905	1905	1905	1905	0
82	20240103	181100	541772611	1905	1905	1905	1905	0
83	20240103	181000	541772611	1905	1905	1905	1905	0
84	20240103	180900	541772611	1905	1905	1905	1905	0
85	20240103	180800	541772611	1905	1905	1905	1905	0
86	20240103	180700	541772611	1905	1905	1905	1905	0
87	20240103	180600	541772611	1905	1905	1905	1905	0
88	20240103	180500	541772611	1905	1905	1905	1905	0
89	20240103	180400	541772611	1905	1905	1905	1905	0
90	20240103	180300	541772611	1905	1905	1905	1905	0
91	20240103	180200	541772611	1905	1905	1905	1905	0
92	20240103	180100	541772611	1905	1905	1905	1905	3637
93	20240103	180000	541772611	1905	1905	1905	1905	0
94	20240103	175900	541772611	1905	1905	1905	1905	0
95	20240103	175800	541772611	1905	1905	1905	1905	0
96	20240103	175700	541772611	1905	1905	1905	1905	0
97	20240103	175600	541772611	1905	1905	1905	1905	0
98	20240103	175500	541772611	1905	1905	1905	1905	0
99	20240103	175400	541772611	1905	1905	1905	1905	0
100	20240103	175300	541772611	1905	1905	1905	1905	0
101	20240103	175200	541772611	1905	1905	1905	1905	0
102	20240103	175100	541772611	1905	1905	1905	1905	0
103	20240103	175000	541772611	1905	1905	1905	1905	0
104	20240103	174900	541772611	1905	1905	1905	1905	0
105	20240103	174800	541772611	1905	1905	1905	1905	0
106	20240103	174700	541772611	1905	1905	1905	1905	0
107	20240103	174600	541772611	1905	1905	1905	1905	0
108	20240103	174500	541772611	1905	1905	1905	1905	0
109	20240103	174400	541772611	1905	1905	1905	1905	0
110	20240103	174300	541772611	1905	1905	1905	1905	0
111	20240103	174200	541772611	1905	1905	1905	1905	0
112	20240103	174100	541772611	1905	1905	1905	1905	0
113	20240103	174000	541772611	1905	1905	1905	1905	0
114	20240103	173900	541772611	1905	1905	1905	1905	0
115	20240103	173800	541772611	1905	1905	1905	1905	0
116	20240103	173700	541772611	1905	1905	1905	1905	0
117	20240103	173600	541772611	1905	1905	1905	1905	0
118	20240103	173500	541772611	1905	1905	1905	1905	0
119	20240103	173400	541772611	1905	1905	1905	1905	0
120	20240103	173300	541772611	1905	1905	1905	1905	0
121	20240103	173200	541772611	1905	1905	1905	1905	0
122	20240103	173100	541772611	1905	1905	1905	1905	3637
123	20240103	173000	541772611	1905	1905	1905	1905	0
124	20240103	172900	541772611	1905	1905	1905	1905	0
125	20240103	172800	541772611	1905	1905	1905	1905	0
126	20240103	172700	541772611	1905	1905	1905	1905	0
127	20240103	172600	541772611	1905	1905	1905	1905	0
128	20240103	172500	541772611	1905	1905	1905	1905	0
129	20240103	172400	541772611	1905	1905	1905	1905	0
130	20240103	172300	541772611	1905	1905	1905	1905	0
131	20240103	172200	541772611	1905	1905	1905	1905	0
132	20240103	172100	541772611	1905	1905	1905	1905	0
133	20240103	172000	541772611	1905	1905	1905	1905	0
134	20240103	171900	541772611	1905	1905	1905	1905	0
135	20240103	171800	541772611	1905	1905	1905	1905	0
136	20240103	171700	541772611	1905	1905	1905	1905	0
137	20240103	171600	541772611	1905	1905	1905	1905	0
138	20240103	171500	541772611	1905	1905	1905	1905	0
139	20240103	171400	541772611	1905	1905	1905	1905	0
140	20240103	171300	541772611	1905	1905	1905	1905	0
141	20240103	171200	541772611	1905	1905	1905	1905	0
142	20240103	171100	541772611	1905	1905	1905	1905	0
143	20240103	171000	541772611	1905	1905	1905	1905	0
144	20240103	170900	541772611	1905	1905	1905	1905	0
145	20240103	170800	541772611	1905	1905	1905	1905	0
146	20240103	170700	541772611	1905	1905	1905	1905	0
147	20240103	170600	541772611	1905	1905	1905	1905	0
148	20240103	170500	541772611	1905	1905	1905	1905	0
149	20240103	170400	541772611	1905	1905	1905	1905	0
150	20240103	170300	541772611	1905	1905	1905	1905	0
151	20240103	170200	541772611	1905	1905	1905	1905	0
152	20240103	170100	541772611	1905	1905	1905	1905	3637
153	20240103	170000	541772611	1905	1905	1905	1905	0
154	20240103	165900	541772611	1905	1905	1905	1905	0
155	20240103	165800	541772611	1905	1905	1905	1905	0
156	20240103	165700	541772611	1905	1905	1905	1905	0
157	20240103	165600	541772611	1905	1905	1905	1905	0
158	20240103	165500	541772611	1905	1905	1905	1905	0
159	20240103	165400	541772611	1905	1905	1905	1905	0
160	20240103	165300	541772611	1905	1905	1905	1905	0
161	20240103	165200	541772611	1905	1905	1905	1905	0
162	20240103	165100	541772611	1905	1905	1905	1905	0
163	20240103	165000	541772611	1905	1905	1905	1905	0
164	20240103	164900	541772611	1905	1905	1905	1905	0
165	20240103	164800	541772611	1905	1905	1905	1905	0
166	20240103	164700	541772611	1905	1905	1905	1905	0
167	20240103	164600	541772611	1905	1905	1905	1905	0
168	20240103	164500	541772611	1905	1905	1905	1905	0
169	20240103	164400	541772611	1905	1905	1905	1905	0
170	20240103	164300	541772611	1905	1905	1905	1905	0
171	20240103	164200	541772611	1905	1905	1905	1905	0
172	20240103	164100	541772611	1905	1905	1905	1905	0
173	20240103	164000	541772611	1905	1905	1905	1905	0
174	20240103	163900	541772611	1905	1905	1905	1905	0
175	20240103	163800	541772611	1905	1905	1905	1905	0
176	20240103	163700	541772611	1905	1905	1905	1905	0
177	20240103	163600	541772611	1905	1905	1905	1905	0
178	20240103	163500	541772611	1905	1905	1905	1905	0
179	20240103	163400	541772611	1905	1905	1905	1905	0
180	20240103	163300	541772611	1905	1905	1905	1905	0
181	20240103	163200	541772611	1905	1905	1905	1905	0
182	20240103	163100	541772611	1905	1905	1905	1905	3637
183	20240103	163000	541772611	1905	1905	1905	1905	0
184	20240103	162900	541772611	1905	1905	1905	1905	0
185	20240103	162800	541772611	1905	1905	1905	1905	0
186	20240103	162700	541772611	1905	1905	1905	1905	0
187	20240103	162600	541772611	1905	1905	1905	1905	0
188	20240103	162500	541772611	1905	1905	1905	1905	0
189	20240103	162400	541772611	1905	1905	1905	1905	0
190	20240103	162300	541772611	1905	1905	1905	1905	0
191	20240103	162200	541772611	1905	1905	1905	1905	0
192	20240103	162100	541772611	1905	1905	1905	1905	0
193	20240103	162000	541772611	1905	1905	1905	1905	0
194	20240103	161900	541772611	1905	1905	1905	1905	0
195	20240103	161800	541772611	1905	1905	1905	1905	0
196	20240103	161700	541772611	1905	1905	1905	1905	0
197	20240103	161600	541772611	1905	1905	1905	1905	0
198	20240103	161500	541772611	1905	1905	1905	1905	0
199	20240103	161400	541772611	1905	1905	1905	1905	0
200	20240103	161300	541772611	1905	1905	1905	1905	0
201	20240103	161200	541772611	1905	1905	1905	1905	0
202	20240103	161100	541772611	1905	1905	1905	1905	0
203	20240103	161000	541772611	1905	1905	1905	1905	0
204	20240103	160900	541772611	1905	1905	1905	1905	0
205	20240103	160800	541772611	1905	1905	1905	1905	0
206	20240103	160700	541772611	1905	1905	1905	1905	0
207	20240103	160600	541772611	1905	1905	1905	1905	0
208	20240103	160500	541772611	1905	1905	1905	1905	0
209	20240103	160400	541772611	1905	1905	1905	1905	0
210	20240103	160300	541772611	1905	1905	1905	1905	0
211	20240103	160200	541772611	1905	1905	1905	1905	0
212	20240103	160100	541772611	1905	1905	1905	1905	3637
213	20240103	160000	541772611	1905	1905	1905	1905	0
214	20240103	155900	541772611	1905	1905	1905	1905	0
215	20240103	155800	541772611	1905	1905	1905	1905	0
216	20240103	155700	541772611	1905	1905	1905	1905	0
217	20240103	155600	541772611	1905	1905	1905	1905	0
218	20240103	155500	541772611	1905	1905	1905	1905	0
219	20240103	155400	541772611	1905	1905	1905	1905	0
220	20240103	155300	541772611	1905	1905	1905	1905	0
221	20240103	155200	541772611	1905	1905	1905	1905	0
222	20240103	155100	541772611	1905	1905	1905	1905	0
223	20240103	155000	541772611	1905	1905	1905	1905	0
224	20240103	154900	541772611	1905	1905	1905	1905	0
225	20240103	154800	541772611	1905	1905	1905	1905	0
226	20240103	154700	541772611	1905	1905	1905	1905	0
227	20240103	154600	541772611	1905	1905	1905	1905	0
228	20240103	154500	541772611	1905	1905	1905	1905	0
229	20240103	154400	541772611	1905	1905	1905	1905	0
230	20240103	154300	541772611	1905	1905	1905	1905	0
231	20240103	154200	541772611	1905	1905	1905	1905	0
232	20240103	154100	541772611	1905	1905	1905	1905	0
233	20240103	154000	541772611	1905	1905	1905	1905	0
234	20240103	153900	541772611	1905	1905	1905	1905	0
235	20240103	153800	541772611	1905	1905	1905	1905	0
236	20240103	153700	541772611	1905	1905	1905	1905	0
237	20240103	153600	541772611	1905	1905	1905	1905	0
238	20240103	153500	541772611	1905	1905	1905	1905	0
239	20240103	153400	541772611	1905	1905	1905	1905	0
240	20240103	153300	541772611	1905	1905	1905	1905	0
241	20240103	153200	541772611	1905	1905	1905	1905	0
242	20240103	153100	541772611	1905	1905	1905	1905	3637
243	20240103	153000	541772611	1905	1905	1905	1905	3637
244	20240103	152900	534844126	1901	1901	1901	1901	0
245	20240103	152800	534844126	1901	1901	1901	1901	0
246	20240103	152700	534844126	1901	1901	1901	1901	0
247	20240103	152600	534844126	1901	1901	1901	1901	0
248	20240103	152500	534844126	1901	1901	1901	1901	0
249	20240103	152400	534844126	1901	1901	1901	1901	0
250	20240103	152300	534844126	1901	1901	1901	1901	0
251	20240103	152200	534844126	1901	1901	1901	1901	0
252	20240103	152100	534844126	1901	1901	1901	1901	0
253	20240103	152000	534844126	1901	1901	1901	1901	0
254	20240103	151900	534844126	1901	1909	1909	1901	603
255	20240103	151800	533696407	1909	1909	1909	1901	783
256	20240103	151700	532206962	1902	1902	1902	1902	1640
257	20240103	151600	529087682	1901	1901	1901	1901	0
258	20240103	151500	529087682	1901	1901	1901	1901	244
259	20240103	151400	528623838	1900	1900	1900	1900	0
260	20240103	151300	528623838	1900	1900	1900	1900	0
261	20240103	151200	528623838	1900	1900	1900	1900	0
262	20240103	151100	528623838	1900	1900	1905	1900	6709
263	20240103	151000	515859319	1900	1900	1900	1900	0
264	20240103	150900	515859319	1900	1900	1900	1900	217
265	20240103	150800	515447019	1904	1904	1904	1904	5
266	20240103	150700	515437499	1898	1901	1904	1898	103
267	20240103	150600	515241654	1898	1901	1901	1898	1593
268	20240103	150500	512215538	1900	1909	1909	1900	1425
269	20240103	150400	509506684	1909	1909	1909	1909	1
270	20240103	150300	509504775	1909	1909	1909	1909	1
271	20240103	150200	509502866	1899	1909	1909	1899	2
272	20240103	150100	509499058	1899	1900	1900	1899	193
273	20240103	150000	509132361	1909	1909	1909	1909	1
274	20240103	145900	509130452	1898	1898	1898	1898	0
275	20240103	145800	509130452	1898	1898	1898	1898	0
276	20240103	145700	509130452	1898	1898	1898	1898	0
277	20240103	145600	509130452	1898	1902	1903	1898	5373
278	20240103	145500	498921671	1899	1902	1902	1899	109
279	20240103	145400	498714463	1898	1898	1898	1898	12
280	20240103	145300	498691687	1898	1901	1901	1898	713
281	20240103	145200	497337036	1897	1897	1897	1897	0
282	20240103	145100	497337036	1897	1897	1901	1897	395
283	20240103	145000	496587121	1897	1901	1901	1897	53
284	20240103	144900	496486380	1901	1897	1901	1897	56
285	20240103	144800	496380144	1897	1898	1898	1897	10
286	20240103	144700	496361165	1898	1898	1898	1897	1888
287	20240103	144600	492779070	1897	1901	1901	1897	111
288	20240103	144500	492568103	1897	1898	1898	1897	239
289	20240103	144400	492114505	1898	1902	1902	1898	9328
290	20240103	144300	474384732	1902	1902	1902	1902	329
291	20240103	144200	473758974	1902	1902	1902	1902	3
292	20240103	144100	473753268	1902	1902	1902	1902	5
293	20240103	144000	473743758	1902	1902	1902	1902	4
294	20240103	143900	473736150	1901	1902	1902	1901	1518
295	20240103	143800	470849593	1902	1903	1903	1902	166
296	20240103	143700	470533755	1903	1903	1903	1903	0
297	20240103	143600	470533755	1903	1904	1910	1903	32
298	20240103	143500	470472811	1903	1904	1904	1903	28
299	20240103	143400	470419502	1904	1905	1906	1904	24
300	20240103	143300	470373783	1903	1903	1905	1903	698
301	20240103	143200	469044721	1904	1904	1904	1904	75
302	20240103	143100	468901921	1904	1904	1904	1904	3
303	20240103	143000	468896209	1904	1904	1904	1904	22
304	20240103	142900	468854321	1903	1903	1903	1903	0
305	20240103	142800	468854321	1903	1903	1903	1903	0
306	20240103	142700	468854321	1903	1903	1903	1903	0
307	20240103	142600	468854321	1903	1903	1903	1903	90
308	20240103	142500	468683051	1903	1905	1906	1903	341
309	20240103	142400	468033414	1905	1902	1905	1902	1136
310	20240103	142300	465870540	1902	1902	1902	1902	3
311	20240103	142200	465864834	1902	1902	1902	1902	6
312	20240103	142100	465853422	1902	1902	1902	1902	66
313	20240103	142000	465727890	1902	1902	1902	1902	6
314	20240103	141900	465716478	1902	1903	1903	1902	210
315	20240103	141800	465316875	1903	1904	1904	1901	2710
316	20240103	141700	460159203	1904	1904	1904	1904	14
317	20240103	141600	460132547	1910	1910	1910	1903	14
318	20240103	141500	460105814	1903	1903	1903	1903	6
319	20240103	141400	460094396	1902	1902	1911	1902	154
320	20240103	141300	459800408	1902	1902	1902	1902	3
321	20240103	141200	459794702	1913	1901	1913	1901	8
322	20240103	141100	459779482	1901	1904	1904	1901	1140
323	20240103	141000	457611053	1903	1903	1903	1903	2
324	20240103	140900	457607247	1903	1901	1903	1901	7
325	20240103	140800	457593932	1901	1905	1913	1901	4433
326	20240103	140700	449140912	1905	1905	1905	1905	0
327	20240103	140600	449140912	1905	1905	1905	1905	0
328	20240103	140500	449140912	1905	1905	1907	1905	210
329	20240103	140400	448740470	1904	1903	1904	1903	7
330	20240103	140300	448727145	1903	1904	1907	1903	802
331	20240103	140200	447199075	1908	1908	1908	1905	1391
332	20240103	140100	444545223	1908	1908	1908	1908	16
333	20240103	140000	444514695	1913	1913	1913	1913	1
334	20240103	135900	444512782	1908	1908	1908	1908	0
335	20240103	135800	444512782	1908	1910	1910	1908	703
336	20240103	135700	443170076	1908	1908	1908	1908	111
337	20240103	135600	442958288	1908	1908	1908	1907	599
338	20240103	135500	441815405	1908	1908	1909	1908	961
339	20240103	135400	439980933	1907	1906	1908	1906	236
340	20240103	135300	439530892	1909	1909	1909	1909	1
341	20240103	135200	439528983	1906	1906	1906	1906	568
342	20240103	135100	438446375	1906	1908	1908	1906	7
343	20240103	135000	438433021	1906	1907	1907	1906	578
344	20240103	134900	437331344	1906	1906	1906	1906	568
345	20240103	134800	436248736	1905	1908	1909	1904	584
346	20240103	134700	435136752	1904	1904	1907	1904	831
347	20240103	134600	433552074	1904	1904	1904	1904	3
348	20240103	134500	433546362	1904	1902	1907	1902	297
349	20240103	134400	432981227	1902	1902	1902	1902	0
350	20240103	134300	432981227	1902	1901	1902	1901	15
351	20240103	134200	432952710	1900	1900	1900	1900	0
352	20240103	134100	432952710	1900	1900	1900	1900	849
353	20240103	134000	431339610	1900	1900	1900	1900	351
354	20240103	133900	430672710	1900	1900	1900	1900	4
355	20240103	133800	430665110	1900	1903	1907	1899	3194
356	20240103	133700	424578551	1903	1905	1905	1903	148
357	20240103	133600	424296645	1905	1905	1905	1905	115
358	20240103	133500	424077570	1905	1905	1905	1905	1713
359	20240103	133400	420814305	1906	1906	1906	1906	880
360	20240103	133300	419137025	1906	1906	1906	1906	3
361	20240103	133200	419131307	1906	1906	1906	1906	499
362	20240103	133100	418180213	1906	1907	1907	1906	832
363	20240103	133000	416593700	1907	1907	1907	1907	0
364	20240103	132900	416593700	1907	1908	1909	1906	176
365	20240103	132800	416258043	1908	1908	1908	1906	118
366	20240103	132700	416032913	1906	1908	1908	1906	354
367	20240103	132600	415357761	1906	1907	1907	1906	55
368	20240103	132500	415252881	1906	1906	1906	1906	0
369	20240103	132400	415252881	1906	1906	1906	1906	114
370	20240103	132300	415035597	1906	1906	1906	1906	0
371	20240103	132200	415035597	1906	1906	1906	1906	0
372	20240103	132100	415035597	1906	1906	1906	1906	113
373	20240103	132000	414820219	1906	1906	1906	1906	0
374	20240103	131900	414820219	1906	1906	1906	1906	0
375	20240103	131800	414820219	1906	1906	1906	1906	0
376	20240103	131700	414820219	1906	1913	1913	1906	114
377	20240103	131600	414602228	1906	1906	1913	1906	53
378	20240103	131500	414500916	1905	1905	1911	1905	531
379	20240103	131400	413487227	1905	1903	1905	1903	636
380	20240103	131300	412276682	1899	1899	1900	1899	207
381	20240103	131200	411883567	1899	1899	1899	1899	0
382	20240103	131100	411883567	1899	1899	1899	1899	113
383	20240103	131000	411668980	1899	1899	1899	1899	4
384	20240103	130900	411661384	1899	1899	1899	1899	0
385	20240103	130800	411661384	1899	1903	1903	1899	631
386	20240103	130700	410460863	1899	1899	1899	1899	0
387	20240103	130600	410460863	1899	1899	1899	1899	0
388	20240103	130500	410460863	1899	1900	1900	1899	439
389	20240103	130400	409626778	1900	1900	1900	1900	230
390	20240103	130300	409189778	1900	1900	1900	1900	3
391	20240103	130200	409184078	1900	1900	1900	1900	246
392	20240103	130100	408716678	1899	1899	1899	1899	117
393	20240103	130000	408494495	1899	1898	1899	1898	36
394	20240103	125900	408426160	1898	1904	1904	1898	400
395	20240103	125800	407665952	1897	1896	1897	1896	2257
396	20240103	125700	403386678	1896	1903	1903	1896	283
397	20240103	125600	402848178	1896	1896	1896	1896	177
398	20240103	125500	402512586	1896	1896	1896	1896	5
399	20240103	125400	402503106	1896	1903	1904	1896	71
400	20240103	125300	402368028	1903	1896	1903	1896	658
401	20240103	125200	401116580	1896	1896	1896	1896	0
402	20240103	125100	401116580	1896	1896	1896	1896	332
403	20240103	125000	400487108	1896	1896	1896	1896	0
404	20240103	124900	400487108	1896	1896	1896	1896	4
405	20240103	124800	400479524	1896	1897	1897	1896	759
406	20240103	124700	399039779	1897	1897	1897	1897	6
407	20240103	124600	399028397	1897	1897	1897	1897	2
408	20240103	124500	399024603	1895	1895	1895	1895	7
409	20240103	124400	399011338	1894	1894	1903	1894	808
410	20240103	124300	397480931	1893	1904	1904	1893	18862
411	20240103	124200	361689457	1904	1905	1905	1904	96
412	20240103	124100	361506589	1905	1901	1905	1901	290
413	20240103	124000	360954163	1901	1901	1901	1901	0
414	20240103	123900	360954163	1901	1901	1905	1901	487
415	20240103	123800	360028056	1900	1900	1900	1900	0
416	20240103	123700	360028056	1900	1900	1900	1900	0
417	20240103	123600	360028056	1900	1900	1900	1900	352
418	20240103	123500	359359256	1900	1900	1900	1900	0
419	20240103	123400	359359256	1900	1900	1900	1900	1072
420	20240103	123300	357322456	1900	1903	1905	1900	4956
421	20240103	123200	347895878	1903	1907	1907	1902	1350
422	20240103	123100	345327003	1903	1903	1903	1903	0
423	20240103	123000	345327003	1903	1903	1903	1903	0
424	20240103	122900	345327003	1903	1906	1906	1903	1467
425	20240103	122800	342532764	1906	1906	1906	1906	7
426	20240103	122700	342519422	1906	1907	1907	1906	6
427	20240103	122600	342507984	1906	1906	1907	1906	145
428	20240103	122500	342231481	1906	1908	1909	1906	1377
429	20240103	122400	339604591	1909	1910	1910	1909	2
430	20240103	122300	339600772	1908	1909	1909	1908	262
431	20240103	122200	339100644	1909	1909	1909	1909	10
432	20240103	122100	339081554	1909	1910	1910	1909	306
433	20240103	122000	338497200	1909	1913	1913	1909	422
434	20240103	121900	337690002	1913	1913	1913	1913	1
435	20240103	121800	337688089	1908	1908	1908	1908	0
436	20240103	121700	337688089	1908	1908	1908	1908	8
437	20240103	121600	337672825	1908	1908	1908	1908	3
438	20240103	121500	337667101	1908	1907	1914	1907	9
439	20240103	121400	337649923	1906	1912	1914	1906	603
440	20240103	121300	336496956	1912	1912	1912	1912	1
441	20240103	121200	336495044	1906	1906	1906	1906	408
442	20240103	121100	335717396	1906	1911	1911	1906	25
443	20240103	121000	335669646	1906	1910	1911	1906	1874
444	20240103	120900	332090553	1904	1904	1904	1904	0
445	20240103	120800	332090553	1904	1904	1904	1904	0
446	20240103	120700	332090553	1904	1904	1904	1904	0
447	20240103	120600	332090553	1904	1904	1904	1904	3
448	20240103	120500	332084841	1904	1904	1904	1904	4
449	20240103	120400	332077225	1904	1904	1904	1904	10
450	20240103	120300	332058185	1910	1909	1910	1904	20
451	20240103	120200	332020024	1903	1903	1903	1903	0
452	20240103	120100	332020024	1903	1904	1905	1903	192
453	20240103	120000	331654513	1903	1909	1909	1902	200
454	20240103	115900	331273909	1909	1909	1909	1909	0
455	20240103	115800	331273909	1909	1909	1909	1909	0
456	20240103	115700	331273909	1909	1909	1909	1909	11
457	20240103	115600	331252910	1900	1900	1900	1900	0
458	20240103	115500	331252910	1900	1903	1903	1900	1337
459	20240103	115400	328712182	1903	1900	1903	1900	11
460	20240103	115300	328691255	1900	1901	1901	1900	2731
461	20240103	115200	323500231	1901	1901	1901	1901	14
462	20240103	115100	323473617	1901	1911	1911	1901	8
463	20240103	115000	323458399	1901	1901	1901	1901	7
464	20240103	114900	323445092	1901	1906	1906	1901	69
465	20240103	114800	323313583	1901	1902	1902	1901	884
466	20240103	114700	321632299	1902	1904	1905	1902	181
467	20240103	114600	321287556	1902	1906	1906	1902	6562
468	20240103	114500	308795300	1904	1904	1905	1904	260
469	20240103	114400	308300125	1904	1905	1905	1904	4082
470	20240103	114300	300524740	1905	1905	1905	1905	3
471	20240103	114200	300519025	1905	1905	1905	1905	3
472	20240103	114100	300513310	1905	1905	1905	1905	2
473	20240103	114000	300509500	1905	1905	1905	1905	7
474	20240103	113900	300496165	1905	1905	1905	1905	3
475	20240103	113800	300490450	1905	1905	1905	1905	4
476	20240103	113700	300482830	1905	1906	1906	1905	1374
477	20240103	113600	297864293	1906	1906	1906	1906	4
478	20240103	113500	297856669	1906	1906	1911	1906	118
479	20240103	113400	297631266	1906	1906	1906	1906	26
480	20240103	113300	297581710	1906	1906	1906	1906	2
481	20240103	113200	297577898	1906	1911	1911	1906	186
482	20240103	113100	297222622	1906	1906	1906	1906	3
483	20240103	113000	297216904	1906	1906	1906	1906	3
484	20240103	112900	297211186	1906	1906	1906	1906	6
485	20240103	112800	297199750	1905	1905	1905	1905	3
486	20240103	112700	297194035	1905	1906	1906	1905	716
487	20240103	112600	295829680	1906	1906	1906	1906	3
488	20240103	112500	295823962	1906	1905	1906	1905	47
489	20240103	112400	295734423	1905	1905	1905	1905	351
490	20240103	112300	295065768	1905	1905	1905	1905	4
491	20240103	112200	295058148	1905	1905	1905	1905	3
492	20240103	112100	295052433	1905	1905	1905	1905	7
493	20240103	112000	295039098	1905	1905	1905	1905	4
494	20240103	111900	295031478	1905	1905	1905	1905	8
495	20240103	111800	295016238	1905	1905	1905	1905	2
496	20240103	111700	295012428	1905	1905	1905	1905	4
497	20240103	111600	295004808	1905	1905	1905	1905	7
498	20240103	111500	294991473	1905	1905	1905	1905	4
499	20240103	111400	294983853	1905	1905	1905	1905	3
500	20240103	111300	294978138	1910	1910	1910	1910	16
501	20240103	111200	294947578	1904	1904	1904	1904	46
502	20240103	111100	294859994	1904	1905	1908	1904	953
503	20240103	111000	293045205	1905	1905	1905	1905	3
504	20240103	110900	293039490	1904	1910	1910	1904	73
505	20240103	110800	292900078	1904	1904	1904	1904	19
506	20240103	110700	292863902	1904	1909	1910	1904	2025
507	20240103	110600	288996615	1909	1909	1909	1909	0
508	20240103	110500	288996615	1909	1909	1909	1909	0
509	20240103	110400	288996615	1909	1909	1909	1909	0
510	20240103	110300	288996615	1909	1905	1909	1905	82
511	20240103	110200	288840309	1904	1904	1904	1904	0
512	20240103	110100	288840309	1904	1904	1904	1904	121
513	20240103	110000	288609925	1904	1904	1904	1904	125
514	20240103	105900	288371925	1904	1905	1905	1904	113
515	20240103	105800	288156679	1905	1906	1906	1905	1055
516	20240103	105700	286146070	1904	1904	1905	1903	403
517	20240103	105600	285378760	1905	1903	1905	1903	14
518	20240103	105500	285352096	1903	1903	1903	1903	19
519	20240103	105400	285315939	1902	1902	1902	1902	0
520	20240103	105300	285315939	1902	1902	1902	1902	0
521	20240103	105200	285315939	1902	1902	1905	1902	107
522	20240103	105100	285112220	1902	1902	1905	1902	1840
523	20240103	105000	281608575	1902	1902	1902	1902	32
524	20240103	104900	281547711	1902	1905	1905	1902	1031
525	20240103	104800	279584277	1902	1905	1905	1902	341
526	20240103	104700	278935584	1902	1902	1902	1902	0
527	20240103	104600	278935584	1902	1902	1902	1902	0
528	20240103	104500	278935584	1902	1909	1909	1902	6
529	20240103	104400	278924137	1902	1902	1909	1902	31
530	20240103	104300	278865000	1902	1902	1902	1902	0
531	20240103	104200	278865000	1902	1902	1902	1902	0
532	20240103	104100	278865000	1902	1902	1902	1902	0
533	20240103	104000	278865000	1902	1902	1902	1902	222
534	20240103	103900	278442756	1902	1902	1906	1902	1947
535	20240103	103800	274732770	1902	1902	1902	1902	3
536	20240103	103700	274727064	1902	1902	1905	1902	138
537	20240103	103600	274464189	1902	1901	1902	1901	2151
538	20240103	103500	270375130	1901	1902	1902	1901	262
539	20240103	103400	269876839	1902	1903	1905	1901	1503
540	20240103	103300	267015548	1900	1900	1900	1900	0
541	20240103	103200	267015548	1900	1900	1900	1900	3
542	20240103	103100	267009848	1900	1899	1900	1899	1092
543	20240103	103000	264936139	1899	1899	1899	1899	5
544	20240103	102900	264926644	1899	1903	1903	1899	262
545	20240103	102800	264428295	1900	1900	1900	1900	24
546	20240103	102700	264382695	1900	1900	1900	1900	6
547	20240103	102600	264371295	1900	1900	1900	1900	393
548	20240103	102500	263624595	1900	1903	1903	1900	137
549	20240103	102400	263364292	1900	1899	1900	1899	4
550	20240103	102300	263356693	1899	1899	1903	1899	66
551	20240103	102200	263231355	1899	1899	1904	1899	2168
552	20240103	102100	259106448	1904	1904	1904	1904	0
553	20240103	102000	259106448	1904	1904	1904	1904	1
554	20240103	101900	259104544	1899	1899	1899	1899	3
555	20240103	101800	259098847	1899	1899	1900	1899	7
556	20240103	101700	259085553	1904	1899	1904	1899	3
557	20240103	101600	259079851	1897	1893	1897	1893	1650
558	20240103	101500	255951295	1893	1892	1896	1892	1134
559	20240103	101400	253805720	1892	1896	1896	1892	1517
560	20240103	101300	250934541	1892	1896	1896	1892	2903
561	20240103	101200	245434220	1897	1900	1900	1897	4963
562	20240103	101100	236004985	1900	1901	1901	1900	96
563	20240103	101000	235822511	1900	1901	1901	1900	236
564	20240103	100900	235373910	1900	1902	1902	1900	4325
565	20240103	100800	227149648	1902	1910	1910	1902	2452
566	20240103	100700	222481716	1905	1905	1905	1905	49
567	20240103	100600	222388371	1906	1905	1906	1905	3805
568	20240103	100500	215139845	1905	1906	1906	1905	1137
569	20240103	100400	212972914	1906	1906	1906	1906	85
570	20240103	100300	212810904	1906	1910	1910	1906	5166
571	20240103	100200	202959543	1908	1908	1908	1908	321
572	20240103	100100	202347075	1908	1909	1910	1908	172
573	20240103	100000	202018704	1908	1908	1908	1908	0
574	20240103	095900	202018704	1908	1909	1909	1908	184
575	20240103	095800	201667456	1907	1906	1907	1906	867
576	20240103	095700	200014089	1905	1905	1905	1905	313
577	20240103	095600	199417824	1906	1905	1906	1905	14
578	20240103	095500	199391150	1906	1906	1906	1905	1721
579	20240103	095400	196111397	1905	1908	1908	1905	5099
580	20240103	095300	186392865	1908	1911	1911	1908	1528
581	20240103	095200	183475623	1910	1910	1910	1910	269
582	20240103	095100	182961833	1909	1909	1909	1909	115
583	20240103	095000	182742298	1909	1910	1910	1909	184
584	20240103	094900	182390859	1909	1909	1909	1909	37
585	20240103	094800	182320226	1909	1910	1914	1909	3268
586	20240103	094700	176078795	1910	1910	1914	1910	203
587	20240103	094600	175691061	1910	1910	1914	1910	1404
588	20240103	094500	173009417	1910	1912	1913	1909	4277
589	20240103	094400	164839891	1910	1909	1912	1909	765
590	20240103	094300	163377562	1909	1907	1913	1907	823
591	20240103	094200	161808050	1907	1907	1914	1907	2263
592	20240103	094100	157480049	1907	1907	1914	1907	96
593	20240103	094000	157296627	1906	1908	1908	1905	160
594	20240103	093900	156991468	1908	1914	1914	1905	26601
595	20240103	093800	106219416	1912	1912	1914	1912	1614
596	20240103	093700	103131016	1913	1912	1914	1912	160
597	20240103	093600	102824799	1912	1913	1914	1911	1556
598	20240103	093500	99848928	1913	1913	1915	1913	417
599	20240103	093400	99050984	1913	1913	1914	1913	516
600	20240103	093300	98063497	1913	1913	1914	1913	160
601	20240103	093200	97757268	1913	1914	1918	1913	990
602	20240103	093100	95862388	1914	1913	1914	1913	219
603	20240103	093000	95443246	1913	1912	1913	1912	2629
604	20240103	092900	90413989	1912	1913	1913	1912	479
605	20240103	092800	89497834	1911	1911	1911	1911	0
606	20240103	092700	89497834	1911	1917	1917	1911	41
607	20240103	092600	89419456	1911	1911	1911	1911	0
608	20240103	092500	89419456	1911	1911	1911	1911	0
609	20240103	092400	89419456	1911	1911	1911	1911	0
610	20240103	092300	89419456	1911	1911	1919	1911	823
611	20240103	092200	87845092	1911	1920	1920	1911	291
612	20240103	092100	87288912	1911	1911	1911	1910	241
613	20240103	092000	86828384	1910	1915	1915	1910	2347
614	20240103	091900	82338169	1915	1921	1921	1915	2415
615	20240103	091800	77704810	1917	1922	1924	1916	7201
616	20240103	091700	63883438	1923	1924	1927	1922	955
617	20240103	091600	62046019	1922	1914	1922	1914	3248
618	20240103	091500	55817269	1914	1914	1915	1914	1532
619	20240103	091400	52884273	1914	1918	1919	1914	670
620	20240103	091300	51600022	1913	1916	1918	1912	319
621	20240103	091200	50988597	1915	1912	1915	1910	840
622	20240103	091100	49383071	1911	1910	1911	1910	30
623	20240103	091000	49325747	1910	1910	1910	1909	301
624	20240103	090900	48750857	1908	1909	1909	1906	790
625	20240103	090800	47243285	1903	1903	1903	1903	0
626	20240103	090700	47243285	1903	1903	1903	1903	0
627	20240103	090600	47243285	1903	1900	1921	1900	967
628	20240103	090500	45402928	1900	1913	1913	1900	8314
629	20240103	090400	29525975	1912	1912	1912	1912	0
630	20240103	090300	29525975	1912	1929	1929	1911	7042
631	20240103	090200	16011897	1929	1923	1929	1923	262
632	20240103	090100	15506980	1922	1915	1922	1913	860
633	20240103	090000	13860671	1913	1911	1914	1911	7052