KissMeData/024890/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	190900	245947430	1889	1889	1889	1889	4127
3	20240117	190800	245947430	1889	1889	1889	1889	0
4	20240117	190700	245947430	1889	1889	1889	1889	0
5	20240117	190600	245947430	1889	1889	1889	1889	0
6	20240117	190500	245947430	1889	1889	1889	1889	0
7	20240117	190400	245947430	1889	1889	1889	1889	0
8	20240117	190300	245947430	1889	1889	1889	1889	0
9	20240117	190200	245947430	1889	1889	1889	1889	0
10	20240117	190100	245947430	1889	1889	1889	1889	0
11	20240117	190000	245947430	1889	1889	1889	1889	0
12	20240117	185900	245947430	1889	1889	1889	1889	0
13	20240117	185800	245947430	1889	1889	1889	1889	0
14	20240117	185700	245947430	1889	1889	1889	1889	0
15	20240117	185600	245947430	1889	1889	1889	1889	0
16	20240117	185500	245947430	1889	1889	1889	1889	0
17	20240117	185400	245947430	1889	1889	1889	1889	0
18	20240117	185300	245947430	1889	1889	1889	1889	0
19	20240117	185200	245947430	1889	1889	1889	1889	0
20	20240117	185100	245947430	1889	1889	1889	1889	0
21	20240117	185000	245947430	1889	1889	1889	1889	0
22	20240117	184900	245947430	1889	1889	1889	1889	0
23	20240117	184800	245947430	1889	1889	1889	1889	0
24	20240117	184700	245947430	1889	1889	1889	1889	0
25	20240117	184600	245947430	1889	1889	1889	1889	0
26	20240117	184500	245947430	1889	1889	1889	1889	0
27	20240117	184400	245947430	1889	1889	1889	1889	0
28	20240117	184300	245947430	1889	1889	1889	1889	0
29	20240117	184200	245947430	1889	1889	1889	1889	0
30	20240117	184100	245947430	1889	1889	1889	1889	0
31	20240117	184000	245947430	1889	1889	1889	1889	0
32	20240117	183900	245947430	1889	1889	1889	1889	4127
33	20240117	183800	245947430	1889	1889	1889	1889	0
34	20240117	183700	245947430	1889	1889	1889	1889	0
35	20240117	183600	245947430	1889	1889	1889	1889	0
36	20240117	183500	245947430	1889	1889	1889	1889	0
37	20240117	183400	245947430	1889	1889	1889	1889	0
38	20240117	183300	245947430	1889	1889	1889	1889	0
39	20240117	183200	245947430	1889	1889	1889	1889	0
40	20240117	183100	245947430	1889	1889	1889	1889	0
41	20240117	183000	245947430	1889	1889	1889	1889	0
42	20240117	182900	245947430	1889	1889	1889	1889	0
43	20240117	182800	245947430	1889	1889	1889	1889	0
44	20240117	182700	245947430	1889	1889	1889	1889	0
45	20240117	182600	245947430	1889	1889	1889	1889	0
46	20240117	182500	245947430	1889	1889	1889	1889	0
47	20240117	182400	245947430	1889	1889	1889	1889	0
48	20240117	182300	245947430	1889	1889	1889	1889	0
49	20240117	182200	245947430	1889	1889	1889	1889	0
50	20240117	182100	245947430	1889	1889	1889	1889	0
51	20240117	182000	245947430	1889	1889	1889	1889	0
52	20240117	181900	245947430	1889	1889	1889	1889	0
53	20240117	181800	245947430	1889	1889	1889	1889	0
54	20240117	181700	245947430	1889	1889	1889	1889	0
55	20240117	181600	245947430	1889	1889	1889	1889	0
56	20240117	181500	245947430	1889	1889	1889	1889	0
57	20240117	181400	245947430	1889	1889	1889	1889	0
58	20240117	181300	245947430	1889	1889	1889	1889	0
59	20240117	181200	245947430	1889	1889	1889	1889	0
60	20240117	181100	245947430	1889	1889	1889	1889	0
61	20240117	181000	245947430	1889	1889	1889	1889	0
62	20240117	180900	245947430	1889	1889	1889	1889	4127
63	20240117	180800	245947430	1889	1889	1889	1889	0
64	20240117	180700	245947430	1889	1889	1889	1889	0
65	20240117	180600	245947430	1889	1889	1889	1889	0
66	20240117	180500	245947430	1889	1889	1889	1889	0
67	20240117	180400	245947430	1889	1889	1889	1889	0
68	20240117	180300	245947430	1889	1889	1889	1889	0
69	20240117	180200	245947430	1889	1889	1889	1889	0
70	20240117	180100	245947430	1889	1889	1889	1889	0
71	20240117	180000	245947430	1889	1889	1889	1889	0
72	20240117	175900	245947430	1889	1889	1889	1889	0
73	20240117	175800	245947430	1889	1889	1889	1889	0
74	20240117	175700	245947430	1889	1889	1889	1889	0
75	20240117	175600	245947430	1889	1889	1889	1889	0
76	20240117	175500	245947430	1889	1889	1889	1889	0
77	20240117	175400	245947430	1889	1889	1889	1889	0
78	20240117	175300	245947430	1889	1889	1889	1889	0
79	20240117	175200	245947430	1889	1889	1889	1889	0
80	20240117	175100	245947430	1889	1889	1889	1889	0
81	20240117	175000	245947430	1889	1889	1889	1889	0
82	20240117	174900	245947430	1889	1889	1889	1889	0
83	20240117	174800	245947430	1889	1889	1889	1889	0
84	20240117	174700	245947430	1889	1889	1889	1889	0
85	20240117	174600	245947430	1889	1889	1889	1889	0
86	20240117	174500	245947430	1889	1889	1889	1889	0
87	20240117	174400	245947430	1889	1889	1889	1889	0
88	20240117	174300	245947430	1889	1889	1889	1889	0
89	20240117	174200	245947430	1889	1889	1889	1889	0
90	20240117	174100	245947430	1889	1889	1889	1889	0
91	20240117	174000	245947430	1889	1889	1889	1889	0
92	20240117	173900	245947430	1889	1889	1889	1889	4127
93	20240117	173800	245947430	1889	1889	1889	1889	0
94	20240117	173700	245947430	1889	1889	1889	1889	0
95	20240117	173600	245947430	1889	1889	1889	1889	0
96	20240117	173500	245947430	1889	1889	1889	1889	0
97	20240117	173400	245947430	1889	1889	1889	1889	0
98	20240117	173300	245947430	1889	1889	1889	1889	0
99	20240117	173200	245947430	1889	1889	1889	1889	0
100	20240117	173100	245947430	1889	1889	1889	1889	0
101	20240117	173000	245947430	1889	1889	1889	1889	0
102	20240117	172900	245947430	1889	1889	1889	1889	0
103	20240117	172800	245947430	1889	1889	1889	1889	0
104	20240117	172700	245947430	1889	1889	1889	1889	0
105	20240117	172600	245947430	1889	1889	1889	1889	0
106	20240117	172500	245947430	1889	1889	1889	1889	0
107	20240117	172400	245947430	1889	1889	1889	1889	0
108	20240117	172300	245947430	1889	1889	1889	1889	0
109	20240117	172200	245947430	1889	1889	1889	1889	0
110	20240117	172100	245947430	1889	1889	1889	1889	0
111	20240117	172000	245947430	1889	1889	1889	1889	0
112	20240117	171900	245947430	1889	1889	1889	1889	0
113	20240117	171800	245947430	1889	1889	1889	1889	0
114	20240117	171700	245947430	1889	1889	1889	1889	0
115	20240117	171600	245947430	1889	1889	1889	1889	0
116	20240117	171500	245947430	1889	1889	1889	1889	0
117	20240117	171400	245947430	1889	1889	1889	1889	0
118	20240117	171300	245947430	1889	1889	1889	1889	0
119	20240117	171200	245947430	1889	1889	1889	1889	0
120	20240117	171100	245947430	1889	1889	1889	1889	0
121	20240117	171000	245947430	1889	1889	1889	1889	0
122	20240117	170900	245947430	1889	1889	1889	1889	4127
123	20240117	170800	245947430	1889	1889	1889	1889	0
124	20240117	170700	245947430	1889	1889	1889	1889	0
125	20240117	170600	245947430	1889	1889	1889	1889	0
126	20240117	170500	245947430	1889	1889	1889	1889	0
127	20240117	170400	245947430	1889	1889	1889	1889	0
128	20240117	170300	245947430	1889	1889	1889	1889	0
129	20240117	170200	245947430	1889	1889	1889	1889	0
130	20240117	170100	245947430	1889	1889	1889	1889	0
131	20240117	170000	245947430	1889	1889	1889	1889	0
132	20240117	165900	245947430	1889	1889	1889	1889	0
133	20240117	165800	245947430	1889	1889	1889	1889	0
134	20240117	165700	245947430	1889	1889	1889	1889	0
135	20240117	165600	245947430	1889	1889	1889	1889	0
136	20240117	165500	245947430	1889	1889	1889	1889	0
137	20240117	165400	245947430	1889	1889	1889	1889	0
138	20240117	165300	245947430	1889	1889	1889	1889	0
139	20240117	165200	245947430	1889	1889	1889	1889	0
140	20240117	165100	245947430	1889	1889	1889	1889	0
141	20240117	165000	245947430	1889	1889	1889	1889	0
142	20240117	164900	245947430	1889	1889	1889	1889	0
143	20240117	164800	245947430	1889	1889	1889	1889	0
144	20240117	164700	245947430	1889	1889	1889	1889	0
145	20240117	164600	245947430	1889	1889	1889	1889	0
146	20240117	164500	245947430	1889	1889	1889	1889	0
147	20240117	164400	245947430	1889	1889	1889	1889	0
148	20240117	164300	245947430	1889	1889	1889	1889	0
149	20240117	164200	245947430	1889	1889	1889	1889	0
150	20240117	164100	245947430	1889	1889	1889	1889	0
151	20240117	164000	245947430	1889	1889	1889	1889	0
152	20240117	163900	245947430	1889	1889	1889	1889	4127
153	20240117	163800	245947430	1889	1889	1889	1889	0
154	20240117	163700	245947430	1889	1889	1889	1889	0
155	20240117	163600	245947430	1889	1889	1889	1889	0
156	20240117	163500	245947430	1889	1889	1889	1889	0
157	20240117	163400	245947430	1889	1889	1889	1889	0
158	20240117	163300	245947430	1889	1889	1889	1889	0
159	20240117	163200	245947430	1889	1889	1889	1889	0
160	20240117	163100	245947430	1889	1889	1889	1889	0
161	20240117	163000	245947430	1889	1889	1889	1889	0
162	20240117	162900	245947430	1889	1889	1889	1889	0
163	20240117	162800	245947430	1889	1889	1889	1889	0
164	20240117	162700	245947430	1889	1889	1889	1889	0
165	20240117	162600	245947430	1889	1889	1889	1889	0
166	20240117	162500	245947430	1889	1889	1889	1889	0
167	20240117	162400	245947430	1889	1889	1889	1889	0
168	20240117	162300	245947430	1889	1889	1889	1889	0
169	20240117	162200	245947430	1889	1889	1889	1889	0
170	20240117	162100	245947430	1889	1889	1889	1889	0
171	20240117	162000	245947430	1889	1889	1889	1889	0
172	20240117	161900	245947430	1889	1889	1889	1889	0
173	20240117	161800	245947430	1889	1889	1889	1889	0
174	20240117	161700	245947430	1889	1889	1889	1889	0
175	20240117	161600	245947430	1889	1889	1889	1889	0
176	20240117	161500	245947430	1889	1889	1889	1889	0
177	20240117	161400	245947430	1889	1889	1889	1889	0
178	20240117	161300	245947430	1889	1889	1889	1889	0
179	20240117	161200	245947430	1889	1889	1889	1889	0
180	20240117	161100	245947430	1889	1889	1889	1889	0
181	20240117	161000	245947430	1889	1889	1889	1889	0
182	20240117	160900	245947430	1889	1889	1889	1889	4127
183	20240117	160800	245947430	1889	1889	1889	1889	0
184	20240117	160700	245947430	1889	1889	1889	1889	0
185	20240117	160600	245947430	1889	1889	1889	1889	0
186	20240117	160500	245947430	1889	1889	1889	1889	0
187	20240117	160400	245947430	1889	1889	1889	1889	0
188	20240117	160300	245947430	1889	1889	1889	1889	0
189	20240117	160200	245947430	1889	1889	1889	1889	0
190	20240117	160100	245947430	1889	1889	1889	1889	0
191	20240117	160000	245947430	1889	1889	1889	1889	0
192	20240117	155900	245947430	1889	1889	1889	1889	0
193	20240117	155800	245947430	1889	1889	1889	1889	0
194	20240117	155700	245947430	1889	1889	1889	1889	0
195	20240117	155600	245947430	1889	1889	1889	1889	0
196	20240117	155500	245947430	1889	1889	1889	1889	0
197	20240117	155400	245947430	1889	1889	1889	1889	0
198	20240117	155300	245947430	1889	1889	1889	1889	0
199	20240117	155200	245947430	1889	1889	1889	1889	0
200	20240117	155100	245947430	1889	1889	1889	1889	0
201	20240117	155000	245947430	1889	1889	1889	1889	0
202	20240117	154900	245947430	1889	1889	1889	1889	0
203	20240117	154800	245947430	1889	1889	1889	1889	0
204	20240117	154700	245947430	1889	1889	1889	1889	0
205	20240117	154600	245947430	1889	1889	1889	1889	0
206	20240117	154500	245947430	1889	1889	1889	1889	0
207	20240117	154400	245947430	1889	1889	1889	1889	0
208	20240117	154300	245947430	1889	1889	1889	1889	0
209	20240117	154200	245947430	1889	1889	1889	1889	0
210	20240117	154100	245947430	1889	1889	1889	1889	0
211	20240117	154000	245947430	1889	1889	1889	1889	0
212	20240117	153900	245947430	1889	1889	1889	1889	4127
213	20240117	153800	245947430	1889	1889	1889	1889	0
214	20240117	153700	245947430	1889	1889	1889	1889	0
215	20240117	153600	245947430	1889	1889	1889	1889	0
216	20240117	153500	245947430	1889	1889	1889	1889	0
217	20240117	153400	245947430	1889	1889	1889	1889	0
218	20240117	153300	245947430	1889	1889	1889	1889	0
219	20240117	153200	245947430	1889	1889	1889	1889	0
220	20240117	153100	245947430	1889	1889	1889	1889	0
221	20240117	153000	245947430	1889	1889	1889	1889	4127
222	20240117	152900	238151527	1889	1889	1889	1889	0
223	20240117	152800	238151527	1889	1889	1889	1889	0
224	20240117	152700	238151527	1889	1889	1889	1889	0
225	20240117	152600	238151527	1889	1889	1889	1889	0
226	20240117	152500	238151527	1889	1889	1889	1889	0
227	20240117	152400	238151527	1889	1889	1889	1889	0
228	20240117	152300	238151527	1889	1889	1889	1889	0
229	20240117	152200	238151527	1889	1889	1889	1889	0
230	20240117	152100	238151527	1889	1889	1889	1889	0
231	20240117	152000	238151527	1889	1889	1889	1889	0
232	20240117	151900	238151527	1889	1889	1889	1889	0
233	20240117	151800	238151527	1889	1889	1889	1887	296
234	20240117	151700	237592624	1889	1889	1889	1889	0
235	20240117	151600	237592624	1889	1890	1890	1889	177
236	20240117	151500	237258197	1889	1887	1889	1887	536
237	20240117	151400	236246715	1887	1887	1887	1887	303
238	20240117	151300	235674954	1887	1886	1887	1886	299
239	20240117	151200	235111001	1886	1886	1886	1886	60
240	20240117	151100	234997841	1887	1888	1888	1887	1223
241	20240117	151000	232689840	1887	1888	1888	1887	1011
242	20240117	150900	230782072	1890	1890	1890	1890	300
243	20240117	150800	230215072	1887	1888	1888	1887	84
244	20240117	150700	230056490	1887	1888	1888	1887	60
245	20240117	150600	229943269	1888	1887	1888	1887	51
246	20240117	150500	229846986	1888	1888	1888	1888	1
247	20240117	150400	229845098	1888	1889	1889	1888	167
248	20240117	150300	229529801	1888	1891	1891	1888	845
249	20240117	150200	227933642	1891	1891	1891	1891	2
250	20240117	150100	227929860	1891	1891	1891	1891	2
251	20240117	150000	227926078	1890	1892	1892	1890	3547
252	20240117	145900	221221938	1892	1892	1892	1892	1
253	20240117	145800	221220046	1892	1892	1892	1892	0
254	20240117	145700	221220046	1892	1892	1892	1892	0
255	20240117	145600	221220046	1892	1893	1893	1892	393
256	20240117	145500	220476489	1893	1893	1893	1893	0
257	20240117	145400	220476489	1893	1894	1894	1893	154
258	20240117	145300	220184937	1894	1894	1894	1894	652
259	20240117	145200	218950049	1894	1894	1894	1894	370
260	20240117	145100	218249269	1895	1895	1895	1895	2897
261	20240117	145000	212759454	1895	1895	1895	1895	120
262	20240117	144900	212532054	1895	1895	1895	1895	0
263	20240117	144800	212532054	1895	1895	1895	1895	1
264	20240117	144700	212530159	1894	1894	1894	1894	0
265	20240117	144600	212530159	1894	1898	1898	1894	2619
266	20240117	144500	207562774	1898	1898	1898	1898	0
267	20240117	144400	207562774	1898	1898	1898	1898	0
268	20240117	144300	207562774	1898	1898	1898	1898	15
269	20240117	144200	207534304	1898	1900	1900	1898	4406
270	20240117	144100	199166557	1901	1901	1901	1901	1805
271	20240117	144000	195735252	1902	1902	1902	1902	2
272	20240117	143900	195731448	1902	1902	1902	1902	0
273	20240117	143800	195731448	1902	1902	1902	1902	7
274	20240117	143700	195718134	1902	1902	1902	1902	0
275	20240117	143600	195718134	1902	1902	1902	1902	5
276	20240117	143500	195708624	1902	1902	1902	1902	0
277	20240117	143400	195708624	1902	1902	1902	1902	700
278	20240117	143300	194377224	1902	1902	1902	1902	10
279	20240117	143200	194358204	1902	1902	1902	1902	0
280	20240117	143100	194358204	1902	1902	1902	1902	0
281	20240117	143000	194358204	1902	1902	1902	1902	1
282	20240117	142900	194356302	1902	1902	1902	1902	0
283	20240117	142800	194356302	1902	1902	1902	1902	15
284	20240117	142700	194327772	1902	1902	1902	1902	279
285	20240117	142600	193797114	1902	1902	1902	1902	149
286	20240117	142500	193513716	1902	1902	1902	1902	1
287	20240117	142400	193511814	1903	1903	1903	1903	0
288	20240117	142300	193511814	1903	1903	1903	1903	0
289	20240117	142200	193511814	1903	1903	1903	1903	41
290	20240117	142100	193433791	1903	1904	1904	1903	20
291	20240117	142000	193395712	1905	1905	1905	1905	0
292	20240117	141900	193395712	1905	1905	1905	1905	0
293	20240117	141800	193395712	1905	1905	1905	1905	0
294	20240117	141700	193395712	1905	1905	1905	1905	0
295	20240117	141600	193395712	1905	1905	1905	1905	75
296	20240117	141500	193252837	1907	1907	1907	1907	0
297	20240117	141400	193252837	1907	1905	1907	1905	51
298	20240117	141300	193155582	1908	1908	1908	1908	0
299	20240117	141200	193155582	1908	1908	1908	1908	0
300	20240117	141100	193155582	1908	1908	1908	1908	0
301	20240117	141000	193155582	1908	1908	1908	1908	0
302	20240117	140900	193155582	1908	1908	1908	1908	0
303	20240117	140800	193155582	1908	1908	1908	1908	0
304	20240117	140700	193155582	1908	1908	1908	1908	0
305	20240117	140600	193155582	1908	1908	1908	1908	0
306	20240117	140500	193155582	1908	1908	1908	1908	11
307	20240117	140400	193134594	1908	1908	1908	1908	0
308	20240117	140300	193134594	1908	1908	1908	1908	0
309	20240117	140200	193134594	1908	1908	1908	1908	0
310	20240117	140100	193134594	1908	1908	1908	1908	0
311	20240117	140000	193134594	1908	1908	1908	1908	0
312	20240117	135900	193134594	1908	1908	1908	1908	0
313	20240117	135800	193134594	1908	1908	1908	1908	0
314	20240117	135700	193134594	1908	1908	1908	1908	0
315	20240117	135600	193134594	1908	1908	1908	1908	0
316	20240117	135500	193134594	1908	1908	1908	1908	0
317	20240117	135400	193134594	1908	1908	1908	1908	0
318	20240117	135300	193134594	1908	1908	1908	1908	0
319	20240117	135200	193134594	1908	1908	1908	1908	191
320	20240117	135100	192770166	1908	1907	1908	1907	1794
321	20240117	135000	189347579	1907	1906	1907	1906	1157
322	20240117	134900	187142222	1902	1902	1902	1902	0
323	20240117	134800	187142222	1902	1902	1902	1902	0
324	20240117	134700	187142222	1902	1902	1902	1902	5
325	20240117	134600	187132712	1902	1902	1902	1902	0
326	20240117	134500	187132712	1902	1902	1902	1902	0
327	20240117	134400	187132712	1902	1902	1902	1902	0
328	20240117	134300	187132712	1902	1902	1902	1902	0
329	20240117	134200	187132712	1902	1902	1902	1902	2
330	20240117	134100	187128908	1906	1906	1906	1906	0
331	20240117	134000	187128908	1906	1905	1906	1905	59
332	20240117	133900	187016506	1906	1906	1906	1906	0
333	20240117	133800	187016506	1906	1906	1906	1906	1
334	20240117	133700	187014600	1906	1906	1906	1906	41
335	20240117	133600	186936454	1901	1901	1901	1901	0
336	20240117	133500	186936454	1901	1901	1901	1901	0
337	20240117	133400	186936454	1901	1901	1901	1901	1
338	20240117	133300	186934553	1900	1900	1900	1900	0
339	20240117	133200	186934553	1900	1900	1900	1900	0
340	20240117	133100	186934553	1900	1900	1900	1900	0
341	20240117	133000	186934553	1900	1900	1900	1900	0
342	20240117	132900	186934553	1900	1900	1900	1900	0
343	20240117	132800	186934553	1900	1900	1900	1900	3773
344	20240117	132700	179765853	1900	1900	1900	1900	0
345	20240117	132600	179765853	1900	1900	1900	1900	100
346	20240117	132500	179575853	1900	1900	1900	1900	4
347	20240117	132400	179568253	1900	1900	1900	1900	0
348	20240117	132300	179568253	1900	1900	1900	1900	60
349	20240117	132200	179454253	1900	1900	1900	1900	500
350	20240117	132100	178504253	1900	1900	1900	1900	0
351	20240117	132000	178504253	1900	1900	1900	1900	530
352	20240117	131900	177497253	1900	1900	1900	1900	6
353	20240117	131800	177485853	1900	1900	1900	1900	0
354	20240117	131700	177485853	1900	1900	1900	1900	132
355	20240117	131600	177235053	1900	1900	1900	1900	0
356	20240117	131500	177235053	1900	1900	1900	1900	785
357	20240117	131400	175743553	1900	1901	1901	1900	4964
358	20240117	131300	166311642	1901	1905	1905	1901	2147
359	20240117	131200	162227018	1905	1905	1905	1905	0
360	20240117	131100	162227018	1905	1905	1905	1905	250
361	20240117	131000	161750768	1905	1905	1905	1905	240
362	20240117	130900	161293568	1905	1905	1905	1905	0
363	20240117	130800	161293568	1905	1905	1905	1905	0
364	20240117	130700	161293568	1905	1911	1911	1905	2330
365	20240117	130600	156845125	1910	1913	1913	1910	5504
366	20240117	130500	146321929	1914	1914	1914	1914	78
367	20240117	130400	146172637	1914	1914	1914	1914	5
368	20240117	130300	146163067	1914	1914	1914	1914	0
369	20240117	130200	146163067	1914	1914	1914	1914	324
370	20240117	130100	145542931	1915	1915	1915	1915	2384
371	20240117	130000	140977571	1916	1916	1916	1916	1
372	20240117	125900	140975655	1915	1915	1915	1915	0
373	20240117	125800	140975655	1915	1915	1915	1915	1
374	20240117	125700	140973740	1915	1915	1915	1915	51
375	20240117	125600	140876075	1915	1915	1915	1915	0
376	20240117	125500	140876075	1915	1915	1915	1915	769
377	20240117	125400	139403440	1915	1915	1915	1915	0
378	20240117	125300	139403440	1915	1916	1916	1915	2355
379	20240117	125200	134892730	1916	1916	1916	1916	0
380	20240117	125100	134892730	1916	1917	1917	1916	10
381	20240117	125000	134873565	1919	1919	1919	1919	2
382	20240117	124900	134869727	1919	1919	1919	1919	2
383	20240117	124800	134865889	1919	1919	1919	1919	0
384	20240117	124700	134865889	1919	1919	1919	1919	4
385	20240117	124600	134858213	1919	1919	1919	1919	0
386	20240117	124500	134858213	1919	1919	1919	1919	298
387	20240117	124400	134286351	1917	1917	1917	1917	0
388	20240117	124300	134286351	1917	1917	1917	1917	1
389	20240117	124200	134284434	1919	1919	1919	1919	8
390	20240117	124100	134269082	1917	1917	1917	1917	2
391	20240117	124000	134265248	1916	1916	1916	1916	0
392	20240117	123900	134265248	1916	1916	1916	1916	3
393	20240117	123800	134259500	1916	1916	1916	1916	0
394	20240117	123700	134259500	1916	1916	1916	1916	0
395	20240117	123600	134259500	1916	1916	1916	1916	0
396	20240117	123500	134259500	1916	1916	1916	1916	0
397	20240117	123400	134259500	1916	1916	1916	1916	437
398	20240117	123300	133422208	1916	1916	1916	1916	0
399	20240117	123200	133422208	1916	1916	1916	1916	0
400	20240117	123100	133422208	1916	1916	1916	1916	0
401	20240117	123000	133422208	1916	1916	1916	1916	0
402	20240117	122900	133422208	1916	1916	1916	1916	0
403	20240117	122800	133422208	1916	1916	1916	1916	0
404	20240117	122700	133422208	1916	1916	1916	1916	0
405	20240117	122600	133422208	1916	1916	1916	1916	39
406	20240117	122500	133347484	1916	1916	1916	1916	18
407	20240117	122400	133312996	1916	1916	1916	1916	32
408	20240117	122300	133251684	1916	1916	1916	1916	0
409	20240117	122200	133251684	1916	1916	1916	1916	0
410	20240117	122100	133251684	1916	1916	1916	1916	5
411	20240117	122000	133242104	1916	1916	1916	1916	1
412	20240117	121900	133240188	1915	1915	1915	1915	2
413	20240117	121800	133236358	1915	1915	1915	1915	0
414	20240117	121700	133236358	1915	1915	1915	1915	0
415	20240117	121600	133236358	1915	1915	1915	1915	0
416	20240117	121500	133236358	1915	1915	1915	1915	773
417	20240117	121400	131756063	1916	1916	1916	1916	62
418	20240117	121300	131637271	1916	1916	1916	1916	0
419	20240117	121200	131637271	1916	1918	1918	1916	12
420	20240117	121100	131614275	1915	1915	1915	1915	0
421	20240117	121000	131614275	1915	1917	1917	1915	493
422	20240117	120900	130670100	1919	1919	1919	1919	0
423	20240117	120800	130670100	1919	1919	1919	1919	0
424	20240117	120700	130670100	1919	1919	1919	1919	10
425	20240117	120600	130650910	1919	1919	1919	1919	20
426	20240117	120500	130612530	1915	1915	1915	1915	0
427	20240117	120400	130612530	1915	1915	1915	1915	0
428	20240117	120300	130612530	1915	1915	1915	1915	0
429	20240117	120200	130612530	1915	1915	1915	1915	15
430	20240117	120100	130583805	1915	1915	1915	1915	0
431	20240117	120000	130583805	1915	1915	1915	1915	0
432	20240117	115900	130583805	1915	1915	1915	1915	0
433	20240117	115800	130583805	1915	1915	1915	1915	0
434	20240117	115700	130583805	1915	1915	1915	1915	0
435	20240117	115600	130583805	1915	1915	1915	1915	0
436	20240117	115500	130583805	1915	1915	1915	1915	0
437	20240117	115400	130583805	1915	1915	1915	1915	50
438	20240117	115300	130488055	1914	1914	1914	1914	13
439	20240117	115200	130463173	1914	1915	1915	1914	700
440	20240117	115100	129122775	1915	1915	1915	1915	1
441	20240117	115000	129120860	1915	1914	1915	1914	2810
442	20240117	114900	123739786	1915	1915	1915	1915	0
443	20240117	114800	123739786	1915	1915	1915	1915	0
444	20240117	114700	123739786	1915	1915	1915	1915	0
445	20240117	114600	123739786	1915	1915	1915	1915	0
446	20240117	114500	123739786	1915	1915	1915	1915	15
447	20240117	114400	123711061	1915	1917	1917	1915	2757
448	20240117	114300	118429646	1917	1917	1917	1917	263
449	20240117	114200	117925475	1919	1919	1919	1919	0
450	20240117	114100	117925475	1919	1919	1919	1919	0
451	20240117	114000	117925475	1919	1919	1919	1919	0
452	20240117	113900	117925475	1919	1919	1919	1919	705
453	20240117	113800	116572580	1919	1921	1921	1917	3498
454	20240117	113700	109858312	1921	1921	1921	1921	20
455	20240117	113600	109819892	1921	1921	1921	1921	100
456	20240117	113500	109627792	1921	1921	1921	1921	0
457	20240117	113400	109627792	1921	1921	1921	1921	0
458	20240117	113300	109627792	1921	1921	1921	1921	2
459	20240117	113200	109623950	1920	1920	1920	1920	0
460	20240117	113100	109623950	1920	1920	1920	1920	0
461	20240117	113000	109623950	1920	1924	1924	1920	6820
462	20240117	112900	96525638	1925	1926	1926	1925	1398
463	20240117	112800	93834161	1926	1926	1926	1926	0
464	20240117	112700	93834161	1926	1926	1926	1926	0
465	20240117	112600	93834161	1926	1926	1926	1926	0
466	20240117	112500	93834161	1926	1926	1926	1926	0
467	20240117	112400	93834161	1926	1926	1926	1926	1
468	20240117	112300	93832235	1926	1926	1926	1926	0
469	20240117	112200	93832235	1926	1926	1926	1926	0
470	20240117	112100	93832235	1926	1926	1926	1926	2
471	20240117	112000	93828383	1926	1926	1926	1926	0
472	20240117	111900	93828383	1926	1926	1926	1926	0
473	20240117	111800	93828383	1926	1926	1926	1926	2
474	20240117	111700	93824531	1926	1927	1927	1926	98
475	20240117	111600	93635733	1927	1927	1927	1927	2
476	20240117	111500	93631879	1930	1930	1930	1930	0
477	20240117	111400	93631879	1930	1930	1930	1930	0
478	20240117	111300	93631879	1930	1930	1930	1930	0
479	20240117	111200	93631879	1930	1930	1930	1930	343
480	20240117	111100	92969889	1930	1930	1930	1930	0
481	20240117	111000	92969889	1930	1928	1930	1925	681
482	20240117	110900	91657457	1928	1928	1928	1928	0
483	20240117	110800	91657457	1928	1931	1931	1928	2494
484	20240117	110700	86845430	1933	1933	1933	1933	0
485	20240117	110600	86845430	1933	1933	1933	1933	0
486	20240117	110500	86845430	1933	1933	1933	1933	605
487	20240117	110400	85675965	1937	1937	1937	1937	0
488	20240117	110300	85675965	1937	1937	1937	1937	0
489	20240117	110200	85675965	1937	1937	1937	1937	0
490	20240117	110100	85675965	1937	1937	1937	1937	377
491	20240117	110000	84945716	1937	1937	1937	1937	0
492	20240117	105900	84945716	1937	1937	1937	1937	103
493	20240117	105800	84746205	1937	1937	1937	1937	0
494	20240117	105700	84746205	1937	1937	1937	1937	10
495	20240117	105600	84726835	1937	1937	1937	1937	0
496	20240117	105500	84726835	1937	1937	1937	1937	0
497	20240117	105400	84726835	1937	1937	1937	1937	300
498	20240117	105300	84145735	1931	1931	1931	1931	0
499	20240117	105200	84145735	1931	1931	1931	1931	0
500	20240117	105100	84145735	1931	1931	1931	1931	0
501	20240117	105000	84145735	1931	1931	1931	1931	3
502	20240117	104900	84139942	1936	1936	1936	1936	310
503	20240117	104800	83539782	1930	1930	1930	1930	0
504	20240117	104700	83539782	1930	1930	1930	1930	0
505	20240117	104600	83539782	1930	1930	1930	1930	932
506	20240117	104500	81741022	1930	1930	1930	1929	622
507	20240117	104400	80540580	1930	1930	1930	1930	913
508	20240117	104300	78778490	1930	1930	1930	1930	1000
509	20240117	104200	76848490	1930	1930	1930	1930	0
510	20240117	104100	76848490	1930	1930	1930	1930	2
511	20240117	104000	76844630	1930	1930	1930	1930	0
512	20240117	103900	76844630	1930	1930	1930	1930	0
513	20240117	103800	76844630	1930	1930	1930	1930	1
514	20240117	103700	76842700	1930	1930	1930	1930	0
515	20240117	103600	76842700	1930	1930	1930	1930	0
516	20240117	103500	76842700	1930	1930	1930	1930	10
517	20240117	103400	76823400	1930	1930	1930	1930	0
518	20240117	103300	76823400	1930	1930	1930	1930	1004
519	20240117	103200	74885680	1930	1930	1930	1930	0
520	20240117	103100	74885680	1930	1930	1930	1930	0
521	20240117	103000	74885680	1930	1930	1930	1930	0
522	20240117	102900	74885680	1930	1930	1930	1930	0
523	20240117	102800	74885680	1930	1930	1930	1930	0
524	20240117	102700	74885680	1930	1930	1930	1930	1
525	20240117	102600	74883750	1930	1930	1930	1930	4
526	20240117	102500	74876030	1930	1930	1930	1930	0
527	20240117	102400	74876030	1930	1930	1930	1930	0
528	20240117	102300	74876030	1930	1930	1930	1930	214
529	20240117	102200	74463010	1930	1930	1930	1930	0
530	20240117	102100	74463010	1930	1930	1930	1930	100
531	20240117	102000	74270010	1930	1930	1930	1930	11
532	20240117	101900	74248780	1928	1928	1928	1928	1168
533	20240117	101800	71996876	1928	1928	1928	1928	184
534	20240117	101700	71642124	1928	1928	1928	1928	16
535	20240117	101600	71611276	1928	1927	1928	1927	41
536	20240117	101500	71532245	1927	1928	1928	1927	418
537	20240117	101400	70726757	1928	1928	1928	1928	18
538	20240117	101300	70692053	1928	1929	1929	1928	686
539	20240117	101200	69369434	1930	1929	1930	1929	50
540	20240117	101100	69272973	1929	1932	1932	1929	8395
541	20240117	101000	53069045	1932	1932	1932	1932	0
542	20240117	100900	53069045	1932	1932	1932	1932	0
543	20240117	100800	53069045	1932	1932	1932	1932	169
544	20240117	100700	52742537	1933	1933	1933	1933	0
545	20240117	100600	52742537	1933	1933	1933	1933	32
546	20240117	100500	52680681	1934	1932	1936	1931	973
547	20240117	100400	50801163	1938	1938	1938	1938	1
548	20240117	100300	50799225	1938	1938	1938	1938	0
549	20240117	100200	50799225	1938	1938	1938	1938	0
550	20240117	100100	50799225	1938	1938	1938	1938	1
551	20240117	100000	50797287	1932	1932	1932	1932	0
552	20240117	095900	50797287	1932	1932	1932	1932	0
553	20240117	095800	50797287	1932	1936	1937	1932	515
554	20240117	095700	49799785	1937	1937	1937	1937	0
555	20240117	095600	49799785	1937	1937	1937	1937	0
556	20240117	095500	49799785	1937	1937	1937	1937	1
557	20240117	095400	49797848	1931	1931	1931	1931	0
558	20240117	095300	49797848	1931	1932	1932	1931	10
559	20240117	095200	49778533	1938	1938	1938	1938	1
560	20240117	095100	49776595	1930	1930	1930	1930	0
561	20240117	095000	49776595	1930	1934	1934	1930	354
562	20240117	094900	49093047	1934	1934	1934	1934	1
563	20240117	094800	49091113	1930	1933	1933	1930	500
564	20240117	094700	48125641	1933	1933	1933	1933	47
565	20240117	094600	48034790	1933	1942	1942	1933	3684
566	20240117	094500	40898174	1943	1944	1944	1943	2134
567	20240117	094400	36749815	1944	1944	1944	1944	1
568	20240117	094300	36747871	1948	1944	1948	1944	26
569	20240117	094200	36697227	1944	1944	1944	1944	194
570	20240117	094100	36320091	1944	1944	1944	1944	0
571	20240117	094000	36320091	1944	1944	1944	1944	3028
572	20240117	093900	30433659	1945	1945	1945	1945	0
573	20240117	093800	30433659	1945	1945	1945	1945	0
574	20240117	093700	30433659	1945	1945	1945	1945	1
575	20240117	093600	30431714	1945	1945	1945	1945	5
576	20240117	093500	30421989	1944	1947	1947	1944	3239
577	20240117	093400	24120126	1955	1947	1955	1947	36
578	20240117	093300	24050026	1947	1948	1948	1947	276
579	20240117	093200	23512435	1955	1948	1955	1948	20
580	20240117	093100	23473405	1948	1948	1948	1948	0
581	20240117	093000	23473405	1948	1948	1948	1948	0
582	20240117	092900	23473405	1948	1948	1948	1948	1
583	20240117	092800	23471457	1947	1947	1947	1947	55
584	20240117	092700	23364372	1947	1955	1955	1947	844
585	20240117	092600	21716663	1955	1955	1955	1955	0
586	20240117	092500	21716663	1955	1955	1955	1955	47
587	20240117	092400	21624778	1955	1955	1955	1955	0
588	20240117	092300	21624778	1955	1955	1955	1955	108
589	20240117	092200	21413638	1955	1955	1955	1955	20
590	20240117	092100	21374538	1955	1947	1955	1947	677
591	20240117	092000	20056379	1947	1947	1947	1947	134
592	20240117	091900	19795481	1947	1948	1948	1947	875
593	20240117	091800	18091355	1947	1947	1947	1947	0
594	20240117	091700	18091355	1947	1947	1947	1947	0
595	20240117	091600	18091355	1947	1947	1947	1947	0
596	20240117	091500	18091355	1947	1947	1947	1946	1101
597	20240117	091400	15948009	1946	1946	1946	1946	0
598	20240117	091300	15948009	1946	1946	1946	1946	0
599	20240117	091200	15948009	1946	1946	1946	1946	0
600	20240117	091100	15948009	1946	1948	1948	1946	1747
601	20240117	091000	12547339	1948	1945	1948	1944	1500
602	20240117	090900	9628413	1946	1950	1950	1946	3390
603	20240117	090800	3023767	1953	1953	1953	1953	100
604	20240117	090700	2828467	1953	1953	1953	1953	10
605	20240117	090600	2808937	1953	1953	1953	1953	2
606	20240117	090500	2805031	1957	1957	1957	1957	115
607	20240117	090400	2579976	1953	1953	1953	1953	72
608	20240117	090300	2439360	1953	1955	1955	1953	189
609	20240117	090200	2070021	1957	1957	1957	1957	129
610	20240117	090100	1817568	1956	1956	1956	1956	0
611	20240117	090000	1817568	1956	1947	1956	1947	648