KissMeData/037330/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	192100	165594915	1887	1887	1887	1887	3909
3	20240116	192000	165594915	1887	1887	1887	1887	0
4	20240116	191900	165594915	1887	1887	1887	1887	0
5	20240116	191800	165594915	1887	1887	1887	1887	0
6	20240116	191700	165594915	1887	1887	1887	1887	0
7	20240116	191600	165594915	1887	1887	1887	1887	0
8	20240116	191500	165594915	1887	1887	1887	1887	0
9	20240116	191400	165594915	1887	1887	1887	1887	0
10	20240116	191300	165594915	1887	1887	1887	1887	0
11	20240116	191200	165594915	1887	1887	1887	1887	0
12	20240116	191100	165594915	1887	1887	1887	1887	0
13	20240116	191000	165594915	1887	1887	1887	1887	0
14	20240116	190900	165594915	1887	1887	1887	1887	0
15	20240116	190800	165594915	1887	1887	1887	1887	0
16	20240116	190700	165594915	1887	1887	1887	1887	0
17	20240116	190600	165594915	1887	1887	1887	1887	0
18	20240116	190500	165594915	1887	1887	1887	1887	0
19	20240116	190400	165594915	1887	1887	1887	1887	0
20	20240116	190300	165594915	1887	1887	1887	1887	0
21	20240116	190200	165594915	1887	1887	1887	1887	0
22	20240116	190100	165594915	1887	1887	1887	1887	0
23	20240116	190000	165594915	1887	1887	1887	1887	0
24	20240116	185900	165594915	1887	1887	1887	1887	0
25	20240116	185800	165594915	1887	1887	1887	1887	0
26	20240116	185700	165594915	1887	1887	1887	1887	0
27	20240116	185600	165594915	1887	1887	1887	1887	0
28	20240116	185500	165594915	1887	1887	1887	1887	0
29	20240116	185400	165594915	1887	1887	1887	1887	0
30	20240116	185300	165594915	1887	1887	1887	1887	0
31	20240116	185200	165594915	1887	1887	1887	1887	0
32	20240116	185100	165594915	1887	1887	1887	1887	3909
33	20240116	185000	165594915	1887	1887	1887	1887	0
34	20240116	184900	165594915	1887	1887	1887	1887	0
35	20240116	184800	165594915	1887	1887	1887	1887	0
36	20240116	184700	165594915	1887	1887	1887	1887	0
37	20240116	184600	165594915	1887	1887	1887	1887	0
38	20240116	184500	165594915	1887	1887	1887	1887	0
39	20240116	184400	165594915	1887	1887	1887	1887	0
40	20240116	184300	165594915	1887	1887	1887	1887	0
41	20240116	184200	165594915	1887	1887	1887	1887	0
42	20240116	184100	165594915	1887	1887	1887	1887	0
43	20240116	184000	165594915	1887	1887	1887	1887	0
44	20240116	183900	165594915	1887	1887	1887	1887	0
45	20240116	183800	165594915	1887	1887	1887	1887	0
46	20240116	183700	165594915	1887	1887	1887	1887	0
47	20240116	183600	165594915	1887	1887	1887	1887	0
48	20240116	183500	165594915	1887	1887	1887	1887	0
49	20240116	183400	165594915	1887	1887	1887	1887	0
50	20240116	183300	165594915	1887	1887	1887	1887	0
51	20240116	183200	165594915	1887	1887	1887	1887	0
52	20240116	183100	165594915	1887	1887	1887	1887	0
53	20240116	183000	165594915	1887	1887	1887	1887	0
54	20240116	182900	165594915	1887	1887	1887	1887	0
55	20240116	182800	165594915	1887	1887	1887	1887	0
56	20240116	182700	165594915	1887	1887	1887	1887	0
57	20240116	182600	165594915	1887	1887	1887	1887	0
58	20240116	182500	165594915	1887	1887	1887	1887	0
59	20240116	182400	165594915	1887	1887	1887	1887	0
60	20240116	182300	165594915	1887	1887	1887	1887	0
61	20240116	182200	165594915	1887	1887	1887	1887	0
62	20240116	182100	165594915	1887	1887	1887	1887	3909
63	20240116	182000	165594915	1887	1887	1887	1887	0
64	20240116	181900	165594915	1887	1887	1887	1887	0
65	20240116	181800	165594915	1887	1887	1887	1887	0
66	20240116	181700	165594915	1887	1887	1887	1887	0
67	20240116	181600	165594915	1887	1887	1887	1887	0
68	20240116	181500	165594915	1887	1887	1887	1887	0
69	20240116	181400	165594915	1887	1887	1887	1887	0
70	20240116	181300	165594915	1887	1887	1887	1887	0
71	20240116	181200	165594915	1887	1887	1887	1887	0
72	20240116	181100	165594915	1887	1887	1887	1887	0
73	20240116	181000	165594915	1887	1887	1887	1887	0
74	20240116	180900	165594915	1887	1887	1887	1887	0
75	20240116	180800	165594915	1887	1887	1887	1887	0
76	20240116	180700	165594915	1887	1887	1887	1887	0
77	20240116	180600	165594915	1887	1887	1887	1887	0
78	20240116	180500	165594915	1887	1887	1887	1887	0
79	20240116	180400	165594915	1887	1887	1887	1887	0
80	20240116	180300	165594915	1887	1887	1887	1887	0
81	20240116	180200	165594915	1887	1887	1887	1887	0
82	20240116	180100	165594915	1887	1887	1887	1887	0
83	20240116	180000	165594915	1887	1887	1887	1887	0
84	20240116	175900	165594915	1887	1887	1887	1887	0
85	20240116	175800	165594915	1887	1887	1887	1887	0
86	20240116	175700	165594915	1887	1887	1887	1887	0
87	20240116	175600	165594915	1887	1887	1887	1887	0
88	20240116	175500	165594915	1887	1887	1887	1887	0
89	20240116	175400	165594915	1887	1887	1887	1887	0
90	20240116	175300	165594915	1887	1887	1887	1887	0
91	20240116	175200	165594915	1887	1887	1887	1887	0
92	20240116	175100	165594915	1887	1887	1887	1887	3909
93	20240116	175000	165594915	1887	1887	1887	1887	0
94	20240116	174900	165594915	1887	1887	1887	1887	0
95	20240116	174800	165594915	1887	1887	1887	1887	0
96	20240116	174700	165594915	1887	1887	1887	1887	0
97	20240116	174600	165594915	1887	1887	1887	1887	0
98	20240116	174500	165594915	1887	1887	1887	1887	0
99	20240116	174400	165594915	1887	1887	1887	1887	0
100	20240116	174300	165594915	1887	1887	1887	1887	0
101	20240116	174200	165594915	1887	1887	1887	1887	0
102	20240116	174100	165594915	1887	1887	1887	1887	0
103	20240116	174000	165594915	1887	1887	1887	1887	0
104	20240116	173900	165594915	1887	1887	1887	1887	0
105	20240116	173800	165594915	1887	1887	1887	1887	0
106	20240116	173700	165594915	1887	1887	1887	1887	0
107	20240116	173600	165594915	1887	1887	1887	1887	0
108	20240116	173500	165594915	1887	1887	1887	1887	0
109	20240116	173400	165594915	1887	1887	1887	1887	0
110	20240116	173300	165594915	1887	1887	1887	1887	0
111	20240116	173200	165594915	1887	1887	1887	1887	0
112	20240116	173100	165594915	1887	1887	1887	1887	0
113	20240116	173000	165594915	1887	1887	1887	1887	0
114	20240116	172900	165594915	1887	1887	1887	1887	0
115	20240116	172800	165594915	1887	1887	1887	1887	0
116	20240116	172700	165594915	1887	1887	1887	1887	0
117	20240116	172600	165594915	1887	1887	1887	1887	0
118	20240116	172500	165594915	1887	1887	1887	1887	0
119	20240116	172400	165594915	1887	1887	1887	1887	0
120	20240116	172300	165594915	1887	1887	1887	1887	0
121	20240116	172200	165594915	1887	1887	1887	1887	0
122	20240116	172100	165594915	1887	1887	1887	1887	3909
123	20240116	172000	165594915	1887	1887	1887	1887	0
124	20240116	171900	165594915	1887	1887	1887	1887	0
125	20240116	171800	165594915	1887	1887	1887	1887	0
126	20240116	171700	165594915	1887	1887	1887	1887	0
127	20240116	171600	165594915	1887	1887	1887	1887	0
128	20240116	171500	165594915	1887	1887	1887	1887	0
129	20240116	171400	165594915	1887	1887	1887	1887	0
130	20240116	171300	165594915	1887	1887	1887	1887	0
131	20240116	171200	165594915	1887	1887	1887	1887	0
132	20240116	171100	165594915	1887	1887	1887	1887	0
133	20240116	171000	165594915	1887	1887	1887	1887	0
134	20240116	170900	165594915	1887	1887	1887	1887	0
135	20240116	170800	165594915	1887	1887	1887	1887	0
136	20240116	170700	165594915	1887	1887	1887	1887	0
137	20240116	170600	165594915	1887	1887	1887	1887	0
138	20240116	170500	165594915	1887	1887	1887	1887	0
139	20240116	170400	165594915	1887	1887	1887	1887	0
140	20240116	170300	165594915	1887	1887	1887	1887	0
141	20240116	170200	165594915	1887	1887	1887	1887	0
142	20240116	170100	165594915	1887	1887	1887	1887	0
143	20240116	170000	165594915	1887	1887	1887	1887	0
144	20240116	165900	165594915	1887	1887	1887	1887	0
145	20240116	165800	165594915	1887	1887	1887	1887	0
146	20240116	165700	165594915	1887	1887	1887	1887	0
147	20240116	165600	165594915	1887	1887	1887	1887	0
148	20240116	165500	165594915	1887	1887	1887	1887	0
149	20240116	165400	165594915	1887	1887	1887	1887	0
150	20240116	165300	165594915	1887	1887	1887	1887	0
151	20240116	165200	165594915	1887	1887	1887	1887	0
152	20240116	165100	165594915	1887	1887	1887	1887	3909
153	20240116	165000	165594915	1887	1887	1887	1887	0
154	20240116	164900	165594915	1887	1887	1887	1887	0
155	20240116	164800	165594915	1887	1887	1887	1887	0
156	20240116	164700	165594915	1887	1887	1887	1887	0
157	20240116	164600	165594915	1887	1887	1887	1887	0
158	20240116	164500	165594915	1887	1887	1887	1887	0
159	20240116	164400	165594915	1887	1887	1887	1887	0
160	20240116	164300	165594915	1887	1887	1887	1887	0
161	20240116	164200	165594915	1887	1887	1887	1887	0
162	20240116	164100	165594915	1887	1887	1887	1887	0
163	20240116	164000	165594915	1887	1887	1887	1887	0
164	20240116	163900	165594915	1887	1887	1887	1887	0
165	20240116	163800	165594915	1887	1887	1887	1887	0
166	20240116	163700	165594915	1887	1887	1887	1887	0
167	20240116	163600	165594915	1887	1887	1887	1887	0
168	20240116	163500	165594915	1887	1887	1887	1887	0
169	20240116	163400	165594915	1887	1887	1887	1887	0
170	20240116	163300	165594915	1887	1887	1887	1887	0
171	20240116	163200	165594915	1887	1887	1887	1887	0
172	20240116	163100	165594915	1887	1887	1887	1887	0
173	20240116	163000	165594915	1887	1887	1887	1887	0
174	20240116	162900	165594915	1887	1887	1887	1887	0
175	20240116	162800	165594915	1887	1887	1887	1887	0
176	20240116	162700	165594915	1887	1887	1887	1887	0
177	20240116	162600	165594915	1887	1887	1887	1887	0
178	20240116	162500	165594915	1887	1887	1887	1887	0
179	20240116	162400	165594915	1887	1887	1887	1887	0
180	20240116	162300	165594915	1887	1887	1887	1887	0
181	20240116	162200	165594915	1887	1887	1887	1887	0
182	20240116	162100	165594915	1887	1887	1887	1887	3909
183	20240116	162000	165594915	1887	1887	1887	1887	0
184	20240116	161900	165594915	1887	1887	1887	1887	0
185	20240116	161800	165594915	1887	1887	1887	1887	0
186	20240116	161700	165594915	1887	1887	1887	1887	0
187	20240116	161600	165594915	1887	1887	1887	1887	0
188	20240116	161500	165594915	1887	1887	1887	1887	0
189	20240116	161400	165594915	1887	1887	1887	1887	0
190	20240116	161300	165594915	1887	1887	1887	1887	0
191	20240116	161200	165594915	1887	1887	1887	1887	0
192	20240116	161100	165594915	1887	1887	1887	1887	0
193	20240116	161000	165594915	1887	1887	1887	1887	0
194	20240116	160900	165594915	1887	1887	1887	1887	0
195	20240116	160800	165594915	1887	1887	1887	1887	0
196	20240116	160700	165594915	1887	1887	1887	1887	0
197	20240116	160600	165594915	1887	1887	1887	1887	0
198	20240116	160500	165594915	1887	1887	1887	1887	0
199	20240116	160400	165594915	1887	1887	1887	1887	0
200	20240116	160300	165594915	1887	1887	1887	1887	0
201	20240116	160200	165594915	1887	1887	1887	1887	0
202	20240116	160100	165594915	1887	1887	1887	1887	0
203	20240116	160000	165594915	1887	1887	1887	1887	0
204	20240116	155900	165594915	1887	1887	1887	1887	0
205	20240116	155800	165594915	1887	1887	1887	1887	0
206	20240116	155700	165594915	1887	1887	1887	1887	0
207	20240116	155600	165594915	1887	1887	1887	1887	0
208	20240116	155500	165594915	1887	1887	1887	1887	0
209	20240116	155400	165594915	1887	1887	1887	1887	0
210	20240116	155300	165594915	1887	1887	1887	1887	0
211	20240116	155200	165594915	1887	1887	1887	1887	0
212	20240116	155100	165594915	1887	1887	1887	1887	3909
213	20240116	155000	165594915	1887	1887	1887	1887	0
214	20240116	154900	165594915	1887	1887	1887	1887	0
215	20240116	154800	165594915	1887	1887	1887	1887	0
216	20240116	154700	165594915	1887	1887	1887	1887	0
217	20240116	154600	165594915	1887	1887	1887	1887	0
218	20240116	154500	165594915	1887	1887	1887	1887	0
219	20240116	154400	165594915	1887	1887	1887	1887	0
220	20240116	154300	165594915	1887	1887	1887	1887	0
221	20240116	154200	165594915	1887	1887	1887	1887	0
222	20240116	154100	165594915	1887	1887	1887	1887	0
223	20240116	154000	165594915	1887	1887	1887	1887	0
224	20240116	153900	165594915	1887	1887	1887	1887	0
225	20240116	153800	165594915	1887	1887	1887	1887	0
226	20240116	153700	165594915	1887	1887	1887	1887	0
227	20240116	153600	165594915	1887	1887	1887	1887	0
228	20240116	153500	165594915	1887	1887	1887	1887	0
229	20240116	153400	165594915	1887	1887	1887	1887	0
230	20240116	153300	165594915	1887	1887	1887	1887	0
231	20240116	153200	165594915	1887	1887	1887	1887	0
232	20240116	153100	165594915	1887	1887	1887	1887	0
233	20240116	153000	165594915	1887	1887	1887	1887	3909
234	20240116	152900	158218632	1894	1894	1894	1894	0
235	20240116	152800	158218632	1894	1894	1894	1894	0
236	20240116	152700	158218632	1894	1894	1894	1894	0
237	20240116	152600	158218632	1894	1894	1894	1894	0
238	20240116	152500	158218632	1894	1894	1894	1894	0
239	20240116	152400	158218632	1894	1894	1894	1894	0
240	20240116	152300	158218632	1894	1894	1894	1894	0
241	20240116	152200	158218632	1894	1894	1894	1894	0
242	20240116	152100	158218632	1894	1894	1894	1894	0
243	20240116	152000	158218632	1894	1894	1894	1894	0
244	20240116	151900	158218632	1894	1894	1894	1894	0
245	20240116	151800	158218632	1894	1894	1894	1894	0
246	20240116	151700	158218632	1894	1893	1894	1893	10
247	20240116	151600	158199701	1893	1895	1895	1885	18531
248	20240116	151500	123217386	1895	1895	1895	1895	0
249	20240116	151400	123217386	1895	1895	1895	1895	0
250	20240116	151300	123217386	1895	1893	1895	1893	201
251	20240116	151200	122836891	1895	1895	1895	1895	0
252	20240116	151100	122836891	1895	1895	1895	1895	1
253	20240116	151000	122834996	1893	1893	1893	1893	54
254	20240116	150900	122732774	1895	1895	1895	1895	1
255	20240116	150800	122730879	1893	1895	1895	1893	3078
256	20240116	150700	116901505	1894	1896	1896	1894	156
257	20240116	150600	116605899	1899	1898	1899	1898	17
258	20240116	150500	116573626	1898	1898	1898	1898	0
259	20240116	150400	116573626	1898	1898	1898	1898	0
260	20240116	150300	116573626	1898	1898	1898	1898	1
261	20240116	150200	116571728	1896	1896	1896	1896	1
262	20240116	150100	116569832	1898	1898	1898	1898	1
263	20240116	150000	116567934	1896	1897	1897	1896	10
264	20240116	145900	116548972	1898	1898	1898	1898	1
265	20240116	145800	116547074	1895	1898	1898	1895	3
266	20240116	145700	116541384	1895	1895	1895	1895	104
267	20240116	145600	116344304	1897	1897	1897	1897	13
268	20240116	145500	116319643	1899	1899	1899	1899	914
269	20240116	145400	114583957	1899	1899	1899	1899	0
270	20240116	145300	114583957	1899	1899	1899	1899	735
271	20240116	145200	113188192	1898	1898	1898	1898	128
272	20240116	145100	112945248	1898	1898	1898	1898	0
273	20240116	145000	112945248	1898	1898	1898	1898	0
274	20240116	144900	112945248	1898	1898	1898	1898	0
275	20240116	144800	112945248	1898	1898	1898	1898	1
276	20240116	144700	112943350	1897	1897	1897	1897	0
277	20240116	144600	112943350	1897	1897	1897	1897	0
278	20240116	144500	112943350	1897	1894	1898	1894	237
279	20240116	144400	112494443	1896	1896	1896	1896	1
280	20240116	144300	112492547	1896	1895	1896	1895	150
281	20240116	144200	112208296	1894	1894	1894	1894	0
282	20240116	144100	112208296	1894	1893	1894	1893	2
283	20240116	144000	112204509	1898	1898	1898	1898	1382
284	20240116	143900	109581473	1895	1895	1895	1895	11
285	20240116	143800	109560628	1893	1894	1894	1893	147
286	20240116	143700	109282270	1895	1897	1897	1895	310
287	20240116	143600	108694812	1898	1898	1898	1898	0
288	20240116	143500	108694812	1898	1898	1898	1898	0
289	20240116	143400	108694812	1898	1898	1898	1898	1
290	20240116	143300	108692914	1898	1898	1898	1898	0
291	20240116	143200	108692914	1898	1898	1898	1898	1
292	20240116	143100	108691016	1898	1898	1898	1898	0
293	20240116	143000	108691016	1898	1898	1898	1898	0
294	20240116	142900	108691016	1898	1898	1898	1898	1
295	20240116	142800	108689118	1896	1896	1896	1896	200
296	20240116	142700	108309918	1898	1898	1898	1898	0
297	20240116	142600	108309918	1898	1898	1898	1898	0
298	20240116	142500	108309918	1898	1898	1898	1898	0
299	20240116	142400	108309918	1898	1898	1898	1898	48
300	20240116	142300	108218814	1898	1898	1898	1898	1
301	20240116	142200	108216916	1898	1898	1898	1898	0
302	20240116	142100	108216916	1898	1898	1898	1898	0
303	20240116	142000	108216916	1898	1898	1898	1898	0
304	20240116	141900	108216916	1898	1898	1898	1898	0
305	20240116	141800	108216916	1898	1898	1898	1898	0
306	20240116	141700	108216916	1898	1898	1898	1898	0
307	20240116	141600	108216916	1898	1898	1898	1898	100
308	20240116	141500	108027116	1897	1897	1897	1897	0
309	20240116	141400	108027116	1897	1897	1897	1897	0
310	20240116	141300	108027116	1897	1897	1897	1897	18
311	20240116	141200	107992970	1897	1897	1897	1897	0
312	20240116	141100	107992970	1897	1897	1897	1897	1
313	20240116	141000	107991073	1897	1897	1897	1897	1
314	20240116	140900	107989176	1895	1895	1895	1895	0
315	20240116	140800	107989176	1895	1895	1895	1895	0
316	20240116	140700	107989176	1895	1895	1895	1895	248
317	20240116	140600	107519216	1895	1895	1895	1895	5
318	20240116	140500	107509741	1895	1895	1895	1895	41
319	20240116	140400	107432046	1895	1895	1895	1895	1
320	20240116	140300	107430151	1895	1895	1895	1895	0
321	20240116	140200	107430151	1895	1895	1895	1895	45
322	20240116	140100	107344876	1895	1895	1895	1895	28
323	20240116	140000	107291816	1897	1897	1897	1897	0
324	20240116	135900	107291816	1897	1897	1897	1897	1
325	20240116	135800	107289919	1895	1895	1895	1895	0
326	20240116	135700	107289919	1895	1895	1895	1895	0
327	20240116	135600	107289919	1895	1895	1895	1895	0
328	20240116	135500	107289919	1895	1895	1895	1895	0
329	20240116	135400	107289919	1895	1895	1895	1895	0
330	20240116	135300	107289919	1895	1895	1895	1895	0
331	20240116	135200	107289919	1895	1895	1895	1895	6
332	20240116	135100	107278549	1895	1895	1895	1895	92
333	20240116	135000	107104209	1898	1898	1898	1898	0
334	20240116	134900	107104209	1898	1898	1898	1898	0
335	20240116	134800	107104209	1898	1898	1898	1898	0
336	20240116	134700	107104209	1898	1898	1898	1898	0
337	20240116	134600	107104209	1898	1898	1898	1898	0
338	20240116	134500	107104209	1898	1898	1898	1898	1
339	20240116	134400	107102311	1895	1896	1896	1895	281
340	20240116	134300	106569644	1898	1898	1898	1898	0
341	20240116	134200	106569644	1898	1898	1898	1898	0
342	20240116	134100	106569644	1898	1898	1898	1898	0
343	20240116	134000	106569644	1898	1898	1898	1898	0
344	20240116	133900	106569644	1898	1898	1898	1898	0
345	20240116	133800	106569644	1898	1898	1898	1898	0
346	20240116	133700	106569644	1898	1898	1898	1898	0
347	20240116	133600	106569644	1898	1898	1898	1898	0
348	20240116	133500	106569644	1898	1898	1898	1898	0
349	20240116	133400	106569644	1898	1898	1898	1898	50
350	20240116	133300	106474744	1894	1894	1894	1894	20
351	20240116	133200	106436864	1894	1894	1894	1894	0
352	20240116	133100	106436864	1894	1894	1894	1894	0
353	20240116	133000	106436864	1894	1894	1894	1894	17
354	20240116	132900	106404666	1899	1899	1899	1899	0
355	20240116	132800	106404666	1899	1899	1899	1899	0
356	20240116	132700	106404666	1899	1899	1899	1899	0
357	20240116	132600	106404666	1899	1899	1899	1899	0
358	20240116	132500	106404666	1899	1899	1899	1899	100
359	20240116	132400	106214766	1899	1899	1899	1899	20
360	20240116	132300	106176786	1899	1899	1899	1899	0
361	20240116	132200	106176786	1899	1894	1899	1894	474
362	20240116	132100	105279025	1894	1894	1894	1894	527
363	20240116	132000	104280887	1894	1895	1895	1894	68
364	20240116	131900	104152083	1899	1899	1899	1899	0
365	20240116	131800	104152083	1899	1899	1899	1899	0
366	20240116	131700	104152083	1899	1899	1899	1899	224
367	20240116	131600	103726707	1900	1900	1900	1900	1
368	20240116	131500	103724807	1899	1899	1899	1899	0
369	20240116	131400	103724807	1899	1899	1899	1899	796
370	20240116	131300	102213203	1899	1899	1899	1899	42
371	20240116	131200	102133445	1899	1899	1899	1899	0
372	20240116	131100	102133445	1899	1899	1899	1899	5
373	20240116	131000	102123950	1899	1899	1899	1899	0
374	20240116	130900	102123950	1899	1899	1899	1899	0
375	20240116	130800	102123950	1899	1899	1899	1899	10
376	20240116	130700	102104960	1899	1899	1899	1899	0
377	20240116	130600	102104960	1899	1899	1899	1899	16
378	20240116	130500	102074576	1899	1899	1899	1899	0
379	20240116	130400	102074576	1899	1899	1899	1899	0
380	20240116	130300	102074576	1899	1899	1899	1899	0
381	20240116	130200	102074576	1899	1899	1899	1899	1
382	20240116	130100	102072677	1894	1894	1894	1894	0
383	20240116	130000	102072677	1894	1894	1894	1894	0
384	20240116	125900	102072677	1894	1894	1894	1894	0
385	20240116	125800	102072677	1894	1894	1894	1894	0
386	20240116	125700	102072677	1894	1894	1894	1894	0
387	20240116	125600	102072677	1894	1894	1894	1894	0
388	20240116	125500	102072677	1894	1894	1894	1894	0
389	20240116	125400	102072677	1894	1894	1894	1894	0
390	20240116	125300	102072677	1894	1894	1894	1893	583
391	20240116	125200	100968606	1894	1894	1894	1894	10
392	20240116	125100	100949666	1899	1899	1899	1899	0
393	20240116	125000	100949666	1899	1899	1899	1899	0
394	20240116	124900	100949666	1899	1899	1899	1899	0
395	20240116	124800	100949666	1899	1899	1899	1899	0
396	20240116	124700	100949666	1899	1899	1899	1899	100
397	20240116	124600	100759766	1899	1899	1899	1899	0
398	20240116	124500	100759766	1899	1899	1899	1899	0
399	20240116	124400	100759766	1899	1899	1899	1899	1
400	20240116	124300	100757867	1896	1896	1896	1896	106
401	20240116	124200	100556891	1899	1899	1899	1899	0
402	20240116	124100	100556891	1899	1899	1899	1899	118
403	20240116	124000	100332809	1899	1899	1899	1899	0
404	20240116	123900	100332809	1899	1899	1899	1899	1
405	20240116	123800	100330910	1892	1892	1892	1892	0
406	20240116	123700	100330910	1892	1893	1893	1892	863
407	20240116	123600	98698093	1899	1899	1899	1899	0
408	20240116	123500	98698093	1899	1899	1899	1899	0
409	20240116	123400	98698093	1899	1899	1899	1899	0
410	20240116	123300	98698093	1899	1899	1899	1899	0
411	20240116	123200	98698093	1899	1899	1899	1899	0
412	20240116	123100	98698093	1899	1898	1899	1898	927
413	20240116	123000	96938486	1897	1897	1897	1897	642
414	20240116	122900	95720612	1897	1897	1897	1897	1
415	20240116	122800	95718715	1897	1897	1897	1897	1
416	20240116	122700	95716818	1891	1891	1891	1891	0
417	20240116	122600	95716818	1891	1891	1891	1891	0
418	20240116	122500	95716818	1891	1892	1892	1891	740
419	20240116	122400	94317456	1890	1890	1890	1890	0
420	20240116	122300	94317456	1890	1890	1890	1890	0
421	20240116	122200	94317456	1890	1890	1890	1890	0
422	20240116	122100	94317456	1890	1890	1890	1890	40
423	20240116	122000	94241856	1897	1897	1897	1897	0
424	20240116	121900	94241856	1897	1897	1897	1897	0
425	20240116	121800	94241856	1897	1897	1897	1897	0
426	20240116	121700	94241856	1897	1897	1897	1897	0
427	20240116	121600	94241856	1897	1890	1897	1890	333
428	20240116	121500	93612479	1890	1891	1891	1890	1235
429	20240116	121400	91278215	1891	1891	1891	1891	332
430	20240116	121300	90650403	1897	1897	1897	1897	0
431	20240116	121200	90650403	1897	1895	1897	1890	964
432	20240116	121100	88827592	1897	1897	1897	1897	0
433	20240116	121000	88827592	1897	1897	1897	1897	0
434	20240116	120900	88827592	1897	1897	1897	1897	0
435	20240116	120800	88827592	1897	1897	1897	1897	0
436	20240116	120700	88827592	1897	1897	1897	1897	0
437	20240116	120600	88827592	1897	1897	1897	1897	0
438	20240116	120500	88827592	1897	1897	1897	1897	0
439	20240116	120400	88827592	1897	1897	1897	1897	0
440	20240116	120300	88827592	1897	1897	1897	1897	52
441	20240116	120200	88728948	1897	1897	1897	1897	0
442	20240116	120100	88728948	1897	1897	1897	1897	0
443	20240116	120000	88728948	1897	1897	1897	1897	0
444	20240116	115900	88728948	1897	1895	1897	1895	11
445	20240116	115800	88708096	1895	1895	1895	1895	28
446	20240116	115700	88655036	1894	1894	1894	1894	60
447	20240116	115600	88541396	1893	1893	1893	1893	0
448	20240116	115500	88541396	1893	1892	1893	1892	5
449	20240116	115400	88531933	1890	1890	1890	1890	0
450	20240116	115300	88531933	1890	1890	1890	1890	0
451	20240116	115200	88531933	1890	1890	1890	1890	500
452	20240116	115100	87586933	1890	1890	1890	1890	500
453	20240116	115000	86641933	1898	1898	1898	1898	0
454	20240116	114900	86641933	1898	1898	1898	1898	5
455	20240116	114800	86632443	1898	1898	1898	1898	5
456	20240116	114700	86622953	1898	1897	1898	1897	177
457	20240116	114600	86287008	1898	1898	1898	1898	0
458	20240116	114500	86287008	1898	1898	1898	1898	1
459	20240116	114400	86285110	1888	1888	1888	1888	143
460	20240116	114300	86015126	1888	1888	1888	1888	0
461	20240116	114200	86015126	1888	1888	1888	1888	0
462	20240116	114100	86015126	1888	1888	1888	1888	0
463	20240116	114000	86015126	1888	1890	1890	1888	800
464	20240116	113900	84504053	1898	1898	1898	1898	0
465	20240116	113800	84504053	1898	1898	1898	1890	405
466	20240116	113700	83738403	1890	1890	1890	1890	0
467	20240116	113600	83738403	1890	1895	1895	1890	1000
468	20240116	113500	81848371	1900	1900	1900	1900	0
469	20240116	113400	81848371	1900	1900	1900	1900	1
470	20240116	113300	81846471	1903	1902	1903	1901	3
471	20240116	113200	81840765	1902	1902	1902	1902	45
472	20240116	113100	81755175	1902	1902	1902	1902	1
473	20240116	113000	81753273	1888	1902	1902	1888	2710
474	20240116	112900	76629908	1901	1903	1903	1901	28
475	20240116	112800	76576655	1904	1904	1904	1904	0
476	20240116	112700	76576655	1904	1904	1904	1904	20
477	20240116	112600	76538575	1903	1903	1903	1903	4
478	20240116	112500	76530963	1904	1904	1904	1904	69
479	20240116	112400	76399587	1904	1904	1904	1904	1
480	20240116	112300	76397683	1904	1904	1904	1904	20
481	20240116	112200	76359603	1904	1904	1904	1904	0
482	20240116	112100	76359603	1904	1904	1904	1904	0
483	20240116	112000	76359603	1904	1904	1904	1904	201
484	20240116	111900	75976899	1904	1904	1904	1904	0
485	20240116	111800	75976899	1904	1904	1904	1904	2
486	20240116	111700	75973091	1904	1904	1904	1904	52
487	20240116	111600	75874083	1905	1905	1905	1905	0
488	20240116	111500	75874083	1905	1905	1905	1905	0
489	20240116	111400	75874083	1905	1905	1905	1905	1
490	20240116	111300	75872178	1905	1905	1905	1905	2
491	20240116	111200	75868368	1905	1905	1905	1905	0
492	20240116	111100	75868368	1905	1904	1905	1904	1000
493	20240116	111000	73963668	1905	1905	1905	1905	200
494	20240116	110900	73582668	1905	1905	1905	1905	50
495	20240116	110800	73487418	1905	1905	1905	1905	251
496	20240116	110700	73009263	1905	1899	1905	1897	772
497	20240116	110600	71541088	1904	1907	1907	1888	5209
498	20240116	110500	61677532	1911	1911	1911	1911	100
499	20240116	110400	61486432	1911	1911	1911	1911	201
500	20240116	110300	61102321	1911	1909	1911	1900	3676
501	20240116	110200	54112046	1911	1911	1911	1911	22
502	20240116	110100	54070004	1911	1911	1911	1911	0
503	20240116	110000	54070004	1911	1911	1911	1911	0
504	20240116	105900	54070004	1911	1911	1911	1911	1
505	20240116	105800	54068093	1908	1908	1908	1908	0
506	20240116	105700	54068093	1908	1911	1911	1908	492
507	20240116	105600	53128162	1911	1911	1911	1911	600
508	20240116	105500	51981562	1911	1911	1911	1911	227
509	20240116	105400	51547765	1911	1911	1911	1911	582
510	20240116	105300	50435563	1911	1910	1911	1910	698
511	20240116	105200	49102376	1911	1911	1911	1911	112
512	20240116	105100	48888344	1919	1919	1919	1919	200
513	20240116	105000	48504544	1919	1919	1919	1919	0
514	20240116	104900	48504544	1919	1919	1919	1919	1
515	20240116	104800	48502625	1916	1916	1916	1916	0
516	20240116	104700	48502625	1916	1915	1916	1915	1694
517	20240116	104600	45257157	1915	1915	1915	1915	0
518	20240116	104500	45257157	1915	1915	1915	1915	1
519	20240116	104400	45255242	1910	1910	1910	1910	192
520	20240116	104300	44888522	1910	1910	1910	1910	0
521	20240116	104200	44888522	1910	1909	1910	1909	50
522	20240116	104100	44793071	1910	1910	1910	1910	0
523	20240116	104000	44793071	1910	1910	1910	1910	0
524	20240116	103900	44793071	1910	1910	1910	1910	0
525	20240116	103800	44793071	1910	1910	1910	1910	0
526	20240116	103700	44793071	1910	1910	1910	1910	157
527	20240116	103600	44493201	1910	1910	1910	1910	12
528	20240116	103500	44470281	1910	1910	1910	1910	0
529	20240116	103400	44470281	1910	1910	1910	1910	65
530	20240116	103300	44346131	1910	1910	1910	1910	2
531	20240116	103200	44342311	1910	1910	1910	1910	1
532	20240116	103100	44340401	1909	1908	1909	1908	200
533	20240116	103000	43958602	1908	1908	1908	1908	200
534	20240116	102900	43577002	1908	1908	1908	1908	0
535	20240116	102800	43577002	1908	1908	1908	1908	0
536	20240116	102700	43577002	1908	1905	1908	1905	41
537	20240116	102600	43498891	1908	1905	1909	1905	23
538	20240116	102500	43455009	1907	1907	1907	1907	0
539	20240116	102400	43455009	1907	1907	1907	1907	3
540	20240116	102300	43449288	1907	1907	1907	1907	4
541	20240116	102200	43441660	1906	1906	1906	1906	2
542	20240116	102100	43437848	1906	1906	1906	1906	48
543	20240116	102000	43346360	1906	1906	1906	1906	52
544	20240116	101900	43247248	1907	1907	1907	1907	20
545	20240116	101800	43209108	1907	1907	1907	1907	0
546	20240116	101700	43209108	1907	1907	1907	1907	0
547	20240116	101600	43209108	1907	1907	1907	1907	0
548	20240116	101500	43209108	1907	1906	1907	1905	6
549	20240116	101400	43197672	1907	1907	1907	1907	1
550	20240116	101300	43195765	1907	1906	1907	1906	101
551	20240116	101200	43003160	1907	1907	1907	1907	0
552	20240116	101100	43003160	1907	1902	1907	1902	2
553	20240116	101000	42999351	1898	1898	1898	1898	12
554	20240116	100900	42976575	1897	1897	1897	1897	300
555	20240116	100800	42407475	1897	1897	1897	1897	81
556	20240116	100700	42253818	1897	1905	1905	1897	7799
557	20240116	100600	27430490	1905	1905	1905	1905	14
558	20240116	100500	27403820	1905	1905	1905	1905	54
559	20240116	100400	27300950	1905	1905	1905	1905	22
560	20240116	100300	27259040	1905	1908	1908	1905	163
561	20240116	100200	26948224	1908	1908	1908	1908	0
562	20240116	100100	26948224	1908	1908	1908	1908	0
563	20240116	100000	26948224	1908	1910	1910	1908	2
564	20240116	095900	26944406	1909	1910	1910	1909	58
565	20240116	095800	26833655	1911	1918	1918	1911	48
566	20240116	095700	26741920	1911	1914	1914	1911	331
567	20240116	095600	26108694	1914	1920	1920	1914	1654
568	20240116	095500	22941022	1931	1931	1931	1931	0
569	20240116	095400	22941022	1931	1931	1931	1931	2
570	20240116	095300	22937160	1920	1920	1920	1920	0
571	20240116	095200	22937160	1920	1920	1920	1920	0
572	20240116	095100	22937160	1920	1920	1920	1920	0
573	20240116	095000	22937160	1920	1920	1920	1920	0
574	20240116	094900	22937160	1920	1921	1921	1920	690
575	20240116	094800	21612359	1922	1932	1932	1922	1359
576	20240116	094700	18990477	1932	1932	1932	1932	0
577	20240116	094600	18990477	1932	1932	1932	1932	34
578	20240116	094500	18924789	1943	1943	1943	1943	0
579	20240116	094400	18924789	1943	1943	1943	1943	0
580	20240116	094300	18924789	1943	1943	1943	1943	52
581	20240116	094200	18823753	1944	1944	1944	1944	0
582	20240116	094100	18823753	1944	1944	1944	1944	0
583	20240116	094000	18823753	1944	1944	1944	1944	101
584	20240116	093900	18627409	1944	1944	1944	1944	0
585	20240116	093800	18627409	1944	1944	1944	1944	1
586	20240116	093700	18625465	1931	1931	1931	1931	0
587	20240116	093600	18625465	1931	1931	1931	1931	0
588	20240116	093500	18625465	1931	1931	1931	1931	1
589	20240116	093400	18623534	1946	1946	1946	1946	0
590	20240116	093300	18623534	1946	1946	1946	1946	1
591	20240116	093200	18621588	1931	1931	1931	1931	0
592	20240116	093100	18621588	1931	1931	1931	1931	142
593	20240116	093000	18347386	1947	1947	1947	1947	0
594	20240116	092900	18347386	1947	1947	1947	1947	0
595	20240116	092800	18347386	1947	1947	1947	1947	241
596	20240116	092700	17878159	1947	1947	1947	1947	0
597	20240116	092600	17878159	1947	1947	1947	1947	5
598	20240116	092500	17868424	1948	1948	1948	1948	0
599	20240116	092400	17868424	1948	1948	1948	1948	3
600	20240116	092300	17862580	1930	1930	1930	1930	1
601	20240116	092200	17860650	1950	1950	1950	1948	870
602	20240116	092100	16164656	1949	1925	1950	1925	3421
603	20240116	092000	9532331	1924	1924	1925	1924	166
604	20240116	091900	9212847	1915	1921	1921	1915	51
605	20240116	091800	9115155	1922	1922	1922	1922	0
606	20240116	091700	9115155	1922	1922	1922	1922	0
607	20240116	091600	9115155	1922	1922	1922	1922	1
608	20240116	091500	9113233	1928	1928	1928	1928	0
609	20240116	091400	9113233	1928	1928	1928	1928	0
610	20240116	091300	9113233	1928	1928	1928	1928	0
611	20240116	091200	9113233	1928	1928	1928	1928	0
612	20240116	091100	9113233	1928	1928	1928	1928	0
613	20240116	091000	9113233	1928	1928	1928	1928	0
614	20240116	090900	9113233	1928	1928	1928	1928	0
615	20240116	090800	9113233	1928	1928	1928	1928	1000
616	20240116	090700	7185233	1928	1928	1928	1928	0
617	20240116	090600	7185233	1928	1925	1928	1925	300
618	20240116	090500	6606983	1928	1928	1928	1928	0
619	20240116	090400	6606983	1928	1928	1928	1928	0
620	20240116	090300	6606983	1928	1928	1928	1928	1375
621	20240116	090200	3955983	1928	1931	1931	1914	323
622	20240116	090100	3336525	1919	1919	1919	1919	0
623	20240116	090000	3336525	1919	1932	1932	1919	1727