KissMeData/065440/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194300	322139438	1897	1897	1897	1897	9774
3	20240116	194200	322139438	1897	1897	1897	1897	0
4	20240116	194100	322139438	1897	1897	1897	1897	0
5	20240116	194000	322139438	1897	1897	1897	1897	0
6	20240116	193900	322139438	1897	1897	1897	1897	0
7	20240116	193800	322139438	1897	1897	1897	1897	0
8	20240116	193700	322139438	1897	1897	1897	1897	0
9	20240116	193600	322139438	1897	1897	1897	1897	0
10	20240116	193500	322139438	1897	1897	1897	1897	0
11	20240116	193400	322139438	1897	1897	1897	1897	0
12	20240116	193300	322139438	1897	1897	1897	1897	0
13	20240116	193200	322139438	1897	1897	1897	1897	0
14	20240116	193100	322139438	1897	1897	1897	1897	0
15	20240116	193000	322139438	1897	1897	1897	1897	0
16	20240116	192900	322139438	1897	1897	1897	1897	0
17	20240116	192800	322139438	1897	1897	1897	1897	0
18	20240116	192700	322139438	1897	1897	1897	1897	0
19	20240116	192600	322139438	1897	1897	1897	1897	0
20	20240116	192500	322139438	1897	1897	1897	1897	0
21	20240116	192400	322139438	1897	1897	1897	1897	0
22	20240116	192300	322139438	1897	1897	1897	1897	0
23	20240116	192200	322139438	1897	1897	1897	1897	0
24	20240116	192100	322139438	1897	1897	1897	1897	0
25	20240116	192000	322139438	1897	1897	1897	1897	0
26	20240116	191900	322139438	1897	1897	1897	1897	0
27	20240116	191800	322139438	1897	1897	1897	1897	0
28	20240116	191700	322139438	1897	1897	1897	1897	0
29	20240116	191600	322139438	1897	1897	1897	1897	0
30	20240116	191500	322139438	1897	1897	1897	1897	0
31	20240116	191400	322139438	1897	1897	1897	1897	0
32	20240116	191300	322139438	1897	1897	1897	1897	9774
33	20240116	191200	322139438	1897	1897	1897	1897	0
34	20240116	191100	322139438	1897	1897	1897	1897	0
35	20240116	191000	322139438	1897	1897	1897	1897	0
36	20240116	190900	322139438	1897	1897	1897	1897	0
37	20240116	190800	322139438	1897	1897	1897	1897	0
38	20240116	190700	322139438	1897	1897	1897	1897	0
39	20240116	190600	322139438	1897	1897	1897	1897	0
40	20240116	190500	322139438	1897	1897	1897	1897	0
41	20240116	190400	322139438	1897	1897	1897	1897	0
42	20240116	190300	322139438	1897	1897	1897	1897	0
43	20240116	190200	322139438	1897	1897	1897	1897	0
44	20240116	190100	322139438	1897	1897	1897	1897	0
45	20240116	190000	322139438	1897	1897	1897	1897	0
46	20240116	185900	322139438	1897	1897	1897	1897	0
47	20240116	185800	322139438	1897	1897	1897	1897	0
48	20240116	185700	322139438	1897	1897	1897	1897	0
49	20240116	185600	322139438	1897	1897	1897	1897	0
50	20240116	185500	322139438	1897	1897	1897	1897	0
51	20240116	185400	322139438	1897	1897	1897	1897	0
52	20240116	185300	322139438	1897	1897	1897	1897	0
53	20240116	185200	322139438	1897	1897	1897	1897	0
54	20240116	185100	322139438	1897	1897	1897	1897	0
55	20240116	185000	322139438	1897	1897	1897	1897	0
56	20240116	184900	322139438	1897	1897	1897	1897	0
57	20240116	184800	322139438	1897	1897	1897	1897	0
58	20240116	184700	322139438	1897	1897	1897	1897	0
59	20240116	184600	322139438	1897	1897	1897	1897	0
60	20240116	184500	322139438	1897	1897	1897	1897	0
61	20240116	184400	322139438	1897	1897	1897	1897	0
62	20240116	184300	322139438	1897	1897	1897	1897	9774
63	20240116	184200	322139438	1897	1897	1897	1897	0
64	20240116	184100	322139438	1897	1897	1897	1897	0
65	20240116	184000	322139438	1897	1897	1897	1897	0
66	20240116	183900	322139438	1897	1897	1897	1897	0
67	20240116	183800	322139438	1897	1897	1897	1897	0
68	20240116	183700	322139438	1897	1897	1897	1897	0
69	20240116	183600	322139438	1897	1897	1897	1897	0
70	20240116	183500	322139438	1897	1897	1897	1897	0
71	20240116	183400	322139438	1897	1897	1897	1897	0
72	20240116	183300	322139438	1897	1897	1897	1897	0
73	20240116	183200	322139438	1897	1897	1897	1897	0
74	20240116	183100	322139438	1897	1897	1897	1897	0
75	20240116	183000	322139438	1897	1897	1897	1897	0
76	20240116	182900	322139438	1897	1897	1897	1897	0
77	20240116	182800	322139438	1897	1897	1897	1897	0
78	20240116	182700	322139438	1897	1897	1897	1897	0
79	20240116	182600	322139438	1897	1897	1897	1897	0
80	20240116	182500	322139438	1897	1897	1897	1897	0
81	20240116	182400	322139438	1897	1897	1897	1897	0
82	20240116	182300	322139438	1897	1897	1897	1897	0
83	20240116	182200	322139438	1897	1897	1897	1897	0
84	20240116	182100	322139438	1897	1897	1897	1897	0
85	20240116	182000	322139438	1897	1897	1897	1897	0
86	20240116	181900	322139438	1897	1897	1897	1897	0
87	20240116	181800	322139438	1897	1897	1897	1897	0
88	20240116	181700	322139438	1897	1897	1897	1897	0
89	20240116	181600	322139438	1897	1897	1897	1897	0
90	20240116	181500	322139438	1897	1897	1897	1897	0
91	20240116	181400	322139438	1897	1897	1897	1897	0
92	20240116	181300	322139438	1897	1897	1897	1897	9774
93	20240116	181200	322139438	1897	1897	1897	1897	0
94	20240116	181100	322139438	1897	1897	1897	1897	0
95	20240116	181000	322139438	1897	1897	1897	1897	0
96	20240116	180900	322139438	1897	1897	1897	1897	0
97	20240116	180800	322139438	1897	1897	1897	1897	0
98	20240116	180700	322139438	1897	1897	1897	1897	0
99	20240116	180600	322139438	1897	1897	1897	1897	0
100	20240116	180500	322139438	1897	1897	1897	1897	0
101	20240116	180400	322139438	1897	1897	1897	1897	0
102	20240116	180300	322139438	1897	1897	1897	1897	0
103	20240116	180200	322139438	1897	1897	1897	1897	0
104	20240116	180100	322139438	1897	1897	1897	1897	0
105	20240116	180000	322139438	1897	1897	1897	1897	0
106	20240116	175900	322139438	1897	1897	1897	1897	0
107	20240116	175800	322139438	1897	1897	1897	1897	0
108	20240116	175700	322139438	1897	1897	1897	1897	0
109	20240116	175600	322139438	1897	1897	1897	1897	0
110	20240116	175500	322139438	1897	1897	1897	1897	0
111	20240116	175400	322139438	1897	1897	1897	1897	0
112	20240116	175300	322139438	1897	1897	1897	1897	0
113	20240116	175200	322139438	1897	1897	1897	1897	0
114	20240116	175100	322139438	1897	1897	1897	1897	0
115	20240116	175000	322139438	1897	1897	1897	1897	0
116	20240116	174900	322139438	1897	1897	1897	1897	0
117	20240116	174800	322139438	1897	1897	1897	1897	0
118	20240116	174700	322139438	1897	1897	1897	1897	0
119	20240116	174600	322139438	1897	1897	1897	1897	0
120	20240116	174500	322139438	1897	1897	1897	1897	0
121	20240116	174400	322139438	1897	1897	1897	1897	0
122	20240116	174300	322139438	1897	1897	1897	1897	9774
123	20240116	174200	322139438	1897	1897	1897	1897	0
124	20240116	174100	322139438	1897	1897	1897	1897	0
125	20240116	174000	322139438	1897	1897	1897	1897	0
126	20240116	173900	322139438	1897	1897	1897	1897	0
127	20240116	173800	322139438	1897	1897	1897	1897	0
128	20240116	173700	322139438	1897	1897	1897	1897	0
129	20240116	173600	322139438	1897	1897	1897	1897	0
130	20240116	173500	322139438	1897	1897	1897	1897	0
131	20240116	173400	322139438	1897	1897	1897	1897	0
132	20240116	173300	322139438	1897	1897	1897	1897	0
133	20240116	173200	322139438	1897	1897	1897	1897	0
134	20240116	173100	322139438	1897	1897	1897	1897	0
135	20240116	173000	322139438	1897	1897	1897	1897	0
136	20240116	172900	322139438	1897	1897	1897	1897	0
137	20240116	172800	322139438	1897	1897	1897	1897	0
138	20240116	172700	322139438	1897	1897	1897	1897	0
139	20240116	172600	322139438	1897	1897	1897	1897	0
140	20240116	172500	322139438	1897	1897	1897	1897	0
141	20240116	172400	322139438	1897	1897	1897	1897	0
142	20240116	172300	322139438	1897	1897	1897	1897	0
143	20240116	172200	322139438	1897	1897	1897	1897	0
144	20240116	172100	322139438	1897	1897	1897	1897	0
145	20240116	172000	322139438	1897	1897	1897	1897	0
146	20240116	171900	322139438	1897	1897	1897	1897	0
147	20240116	171800	322139438	1897	1897	1897	1897	0
148	20240116	171700	322139438	1897	1897	1897	1897	0
149	20240116	171600	322139438	1897	1897	1897	1897	0
150	20240116	171500	322139438	1897	1897	1897	1897	0
151	20240116	171400	322139438	1897	1897	1897	1897	0
152	20240116	171300	322139438	1897	1897	1897	1897	9774
153	20240116	171200	322139438	1897	1897	1897	1897	0
154	20240116	171100	322139438	1897	1897	1897	1897	0
155	20240116	171000	322139438	1897	1897	1897	1897	0
156	20240116	170900	322139438	1897	1897	1897	1897	0
157	20240116	170800	322139438	1897	1897	1897	1897	0
158	20240116	170700	322139438	1897	1897	1897	1897	0
159	20240116	170600	322139438	1897	1897	1897	1897	0
160	20240116	170500	322139438	1897	1897	1897	1897	0
161	20240116	170400	322139438	1897	1897	1897	1897	0
162	20240116	170300	322139438	1897	1897	1897	1897	0
163	20240116	170200	322139438	1897	1897	1897	1897	0
164	20240116	170100	322139438	1897	1897	1897	1897	0
165	20240116	170000	322139438	1897	1897	1897	1897	0
166	20240116	165900	322139438	1897	1897	1897	1897	0
167	20240116	165800	322139438	1897	1897	1897	1897	0
168	20240116	165700	322139438	1897	1897	1897	1897	0
169	20240116	165600	322139438	1897	1897	1897	1897	0
170	20240116	165500	322139438	1897	1897	1897	1897	0
171	20240116	165400	322139438	1897	1897	1897	1897	0
172	20240116	165300	322139438	1897	1897	1897	1897	0
173	20240116	165200	322139438	1897	1897	1897	1897	0
174	20240116	165100	322139438	1897	1897	1897	1897	0
175	20240116	165000	322139438	1897	1897	1897	1897	0
176	20240116	164900	322139438	1897	1897	1897	1897	0
177	20240116	164800	322139438	1897	1897	1897	1897	0
178	20240116	164700	322139438	1897	1897	1897	1897	0
179	20240116	164600	322139438	1897	1897	1897	1897	0
180	20240116	164500	322139438	1897	1897	1897	1897	0
181	20240116	164400	322139438	1897	1897	1897	1897	0
182	20240116	164300	322139438	1897	1897	1897	1897	9774
183	20240116	164200	322139438	1897	1897	1897	1897	0
184	20240116	164100	322139438	1897	1897	1897	1897	0
185	20240116	164000	322139438	1897	1897	1897	1897	0
186	20240116	163900	322139438	1897	1897	1897	1897	0
187	20240116	163800	322139438	1897	1897	1897	1897	0
188	20240116	163700	322139438	1897	1897	1897	1897	0
189	20240116	163600	322139438	1897	1897	1897	1897	0
190	20240116	163500	322139438	1897	1897	1897	1897	0
191	20240116	163400	322139438	1897	1897	1897	1897	0
192	20240116	163300	322139438	1897	1897	1897	1897	0
193	20240116	163200	322139438	1897	1897	1897	1897	0
194	20240116	163100	322139438	1897	1897	1897	1897	0
195	20240116	163000	322139438	1897	1897	1897	1897	0
196	20240116	162900	322139438	1897	1897	1897	1897	0
197	20240116	162800	322139438	1897	1897	1897	1897	0
198	20240116	162700	322139438	1897	1897	1897	1897	0
199	20240116	162600	322139438	1897	1897	1897	1897	0
200	20240116	162500	322139438	1897	1897	1897	1897	0
201	20240116	162400	322139438	1897	1897	1897	1897	0
202	20240116	162300	322139438	1897	1897	1897	1897	0
203	20240116	162200	322139438	1897	1897	1897	1897	0
204	20240116	162100	322139438	1897	1897	1897	1897	0
205	20240116	162000	322139438	1897	1897	1897	1897	0
206	20240116	161900	322139438	1897	1897	1897	1897	0
207	20240116	161800	322139438	1897	1897	1897	1897	0
208	20240116	161700	322139438	1897	1897	1897	1897	0
209	20240116	161600	322139438	1897	1897	1897	1897	0
210	20240116	161500	322139438	1897	1897	1897	1897	0
211	20240116	161400	322139438	1897	1897	1897	1897	0
212	20240116	161300	322139438	1897	1897	1897	1897	9774
213	20240116	161200	322139438	1897	1897	1897	1897	0
214	20240116	161100	322139438	1897	1897	1897	1897	0
215	20240116	161000	322139438	1897	1897	1897	1897	0
216	20240116	160900	322139438	1897	1897	1897	1897	0
217	20240116	160800	322139438	1897	1897	1897	1897	0
218	20240116	160700	322139438	1897	1897	1897	1897	0
219	20240116	160600	322139438	1897	1897	1897	1897	0
220	20240116	160500	322139438	1897	1897	1897	1897	0
221	20240116	160400	322139438	1897	1897	1897	1897	0
222	20240116	160300	322139438	1897	1897	1897	1897	0
223	20240116	160200	322139438	1897	1897	1897	1897	0
224	20240116	160100	322139438	1897	1897	1897	1897	0
225	20240116	160000	322139438	1897	1897	1897	1897	0
226	20240116	155900	322139438	1897	1897	1897	1897	0
227	20240116	155800	322139438	1897	1897	1897	1897	0
228	20240116	155700	322139438	1897	1897	1897	1897	0
229	20240116	155600	322139438	1897	1897	1897	1897	0
230	20240116	155500	322139438	1897	1897	1897	1897	0
231	20240116	155400	322139438	1897	1897	1897	1897	0
232	20240116	155300	322139438	1897	1897	1897	1897	0
233	20240116	155200	322139438	1897	1897	1897	1897	0
234	20240116	155100	322139438	1897	1897	1897	1897	0
235	20240116	155000	322139438	1897	1897	1897	1897	0
236	20240116	154900	322139438	1897	1897	1897	1897	0
237	20240116	154800	322139438	1897	1897	1897	1897	0
238	20240116	154700	322139438	1897	1897	1897	1897	0
239	20240116	154600	322139438	1897	1897	1897	1897	0
240	20240116	154500	322139438	1897	1897	1897	1897	0
241	20240116	154400	322139438	1897	1897	1897	1897	0
242	20240116	154300	322139438	1897	1897	1897	1897	9774
243	20240116	154200	322139438	1897	1897	1897	1897	0
244	20240116	154100	322139438	1897	1897	1897	1897	0
245	20240116	154000	322139438	1897	1897	1897	1897	0
246	20240116	153900	322139438	1897	1897	1897	1897	0
247	20240116	153800	322139438	1897	1897	1897	1897	0
248	20240116	153700	322139438	1897	1897	1897	1897	0
249	20240116	153600	322139438	1897	1897	1897	1897	0
250	20240116	153500	322139438	1897	1897	1897	1897	0
251	20240116	153400	322139438	1897	1897	1897	1897	0
252	20240116	153300	322139438	1897	1897	1897	1897	0
253	20240116	153200	322139438	1897	1897	1897	1897	0
254	20240116	153100	322139438	1897	1897	1897	1897	0
255	20240116	153000	322139438	1897	1897	1897	1897	9774
256	20240116	152900	303598160	1897	1897	1897	1897	0
257	20240116	152800	303598160	1897	1897	1897	1897	0
258	20240116	152700	303598160	1897	1897	1897	1897	0
259	20240116	152600	303598160	1897	1897	1897	1897	0
260	20240116	152500	303598160	1897	1897	1897	1897	0
261	20240116	152400	303598160	1897	1897	1897	1897	0
262	20240116	152300	303598160	1897	1897	1897	1897	0
263	20240116	152200	303598160	1897	1897	1897	1897	0
264	20240116	152100	303598160	1897	1897	1897	1897	0
265	20240116	152000	303598160	1897	1897	1897	1897	0
266	20240116	151900	303598160	1897	1904	1904	1897	51
267	20240116	151800	303501268	1912	1910	1912	1910	106
268	20240116	151700	303298677	1909	1907	1909	1907	1662
269	20240116	151600	300126752	1910	1910	1910	1910	0
270	20240116	151500	300126752	1910	1909	1910	1909	419
271	20240116	151400	299326876	1910	1910	1910	1905	91
272	20240116	151300	299153306	1904	1902	1904	1902	1423
273	20240116	151200	296444799	1902	1901	1902	1901	1000
274	20240116	151100	294543365	1902	1899	1902	1899	862
275	20240116	151000	292905606	1897	1897	1898	1897	181
276	20240116	150900	292562225	1895	1895	1896	1895	1735
277	20240116	150800	289274360	1895	1896	1896	1895	1550
278	20240116	150700	286335837	1900	1900	1900	1900	0
279	20240116	150600	286335837	1900	1900	1900	1900	0
280	20240116	150500	286335837	1900	1900	1900	1900	320
281	20240116	150400	285727837	1896	1896	1896	1896	0
282	20240116	150300	285727837	1896	1897	1897	1896	1000
283	20240116	150200	283831760	1898	1898	1898	1898	0
284	20240116	150100	283831760	1898	1898	1898	1898	0
285	20240116	150000	283831760	1898	1900	1902	1897	719
286	20240116	145900	282467348	1900	1897	1900	1897	407
287	20240116	145800	281694771	1898	1898	1898	1898	20
288	20240116	145700	281656811	1899	1901	1901	1899	356
289	20240116	145600	280980707	1902	1902	1902	1902	53
290	20240116	145500	280879901	1902	1901	1902	1901	124
291	20240116	145400	280644147	1901	1901	1901	1901	206
292	20240116	145300	280252541	1903	1903	1903	1903	0
293	20240116	145200	280252541	1903	1903	1903	1903	0
294	20240116	145100	280252541	1903	1903	1903	1903	0
295	20240116	145000	280252541	1903	1897	1903	1897	223
296	20240116	144900	279828882	1899	1896	1899	1896	842
297	20240116	144800	278231701	1896	1895	1896	1895	544
298	20240116	144700	277200820	1896	1896	1896	1895	717
299	20240116	144600	275841409	1897	1896	1897	1896	50
300	20240116	144500	275746606	1896	1896	1896	1896	45
301	20240116	144400	275661286	1896	1897	1897	1896	48
302	20240116	144300	275570277	1897	1897	1897	1897	1
303	20240116	144200	275568380	1896	1896	1896	1896	32
304	20240116	144100	275507708	1897	1897	1897	1897	0
305	20240116	144000	275507708	1897	1897	1897	1897	0
306	20240116	143900	275507708	1897	1897	1897	1897	0
307	20240116	143800	275507708	1897	1897	1897	1897	1
308	20240116	143700	275505811	1897	1897	1897	1897	630
309	20240116	143600	274310701	1897	1897	1897	1897	843
310	20240116	143500	272711530	1897	1897	1897	1897	0
311	20240116	143400	272711530	1897	1897	1897	1897	0
312	20240116	143300	272711530	1897	1898	1898	1897	200
313	20240116	143200	272332030	1899	1900	1900	1899	1859
314	20240116	143100	268801788	1900	1900	1900	1900	500
315	20240116	143000	267851788	1900	1900	1900	1899	2924
316	20240116	142900	262297680	1900	1900	1900	1900	22
317	20240116	142800	262255880	1900	1900	1900	1900	355
318	20240116	142700	261581380	1900	1900	1900	1900	23
319	20240116	142600	261537680	1900	1900	1900	1900	0
320	20240116	142500	261537680	1900	1900	1900	1900	150
321	20240116	142400	261252680	1901	1900	1901	1900	120
322	20240116	142300	261024580	1900	1900	1900	1900	18
323	20240116	142200	260990380	1900	1900	1900	1900	18
324	20240116	142100	260956180	1900	1900	1900	1900	0
325	20240116	142000	260956180	1900	1900	1900	1900	1
326	20240116	141900	260954280	1900	1900	1900	1899	2669
327	20240116	141800	255885259	1901	1900	1901	1900	76
328	20240116	141700	255740857	1900	1899	1900	1899	166
329	20240116	141600	255425538	1898	1898	1898	1898	1059
330	20240116	141500	253415556	1898	1898	1898	1898	137
331	20240116	141400	253155530	1898	1898	1898	1898	532
332	20240116	141300	252145794	1898	1898	1898	1898	14
333	20240116	141200	252119222	1899	1899	1899	1899	49
334	20240116	141100	252026171	1899	1898	1899	1898	82
335	20240116	141000	251870454	1899	1899	1899	1899	0
336	20240116	140900	251870454	1899	1899	1899	1899	100
337	20240116	140800	251680554	1901	1901	1901	1901	0
338	20240116	140700	251680554	1901	1901	1901	1901	0
339	20240116	140600	251680554	1901	1901	1901	1901	1
340	20240116	140500	251678653	1901	1901	1901	1901	128
341	20240116	140400	251435325	1901	1901	1901	1901	2
342	20240116	140300	251431523	1898	1902	1902	1898	554
343	20240116	140200	250379537	1902	1902	1902	1902	2
344	20240116	140100	250375733	1901	1899	1901	1899	1129
345	20240116	140000	248230608	1899	1899	1899	1899	0
346	20240116	135900	248230608	1899	1898	1899	1898	888
347	20240116	135800	246545182	1898	1898	1898	1898	57
348	20240116	135700	246436996	1898	1898	1898	1898	0
349	20240116	135600	246436996	1898	1898	1898	1898	42
350	20240116	135500	246357280	1898	1898	1898	1898	39
351	20240116	135400	246283258	1898	1898	1898	1898	0
352	20240116	135300	246283258	1898	1898	1898	1898	0
353	20240116	135200	246283258	1898	1898	1898	1898	102
354	20240116	135100	246089662	1897	1897	1897	1897	74
355	20240116	135000	245949284	1897	1897	1897	1897	173
356	20240116	134900	245621103	1897	1897	1897	1897	5
357	20240116	134800	245611618	1897	1897	1897	1897	0
358	20240116	134700	245611618	1897	1897	1897	1897	0
359	20240116	134600	245611618	1897	1896	1897	1896	92
360	20240116	134500	245437184	1895	1895	1895	1895	0
361	20240116	134400	245437184	1895	1897	1897	1895	589
362	20240116	134300	244321025	1895	1895	1895	1895	0
363	20240116	134200	244321025	1895	1895	1895	1895	0
364	20240116	134100	244321025	1895	1895	1895	1895	0
365	20240116	134000	244321025	1895	1899	1899	1895	2
366	20240116	133900	244317231	1899	1899	1899	1899	180
367	20240116	133800	243975411	1899	1899	1899	1899	0
368	20240116	133700	243975411	1899	1899	1899	1899	120
369	20240116	133600	243747531	1899	1899	1899	1899	90
370	20240116	133500	243576621	1899	1891	1899	1891	2
371	20240116	133400	243572831	1900	1893	1900	1891	558
372	20240116	133300	242513803	1892	1891	1892	1891	82
373	20240116	133200	242358673	1892	1892	1892	1892	55
374	20240116	133100	242254613	1892	1892	1892	1892	286
375	20240116	133000	241713501	1892	1892	1892	1892	34
376	20240116	132900	241649173	1893	1893	1893	1893	284
377	20240116	132800	241111561	1893	1893	1893	1893	534
378	20240116	132700	240100699	1893	1893	1893	1893	34
379	20240116	132600	240036337	1893	1894	1894	1893	222
380	20240116	132500	239615980	1894	1894	1894	1894	36
381	20240116	132400	239547796	1895	1895	1895	1895	0
382	20240116	132300	239547796	1895	1895	1895	1895	0
383	20240116	132200	239547796	1895	1894	1895	1894	60
384	20240116	132100	239434114	1894	1894	1894	1894	0
385	20240116	132000	239434114	1894	1894	1894	1894	88
386	20240116	131900	239267442	1893	1892	1893	1892	257
387	20240116	131800	238780961	1892	1892	1892	1892	73
388	20240116	131700	238642845	1892	1892	1892	1892	0
389	20240116	131600	238642845	1892	1892	1892	1892	37
390	20240116	131500	238572841	1892	1893	1893	1892	305
391	20240116	131400	237995510	1893	1893	1893	1893	37
392	20240116	131300	237925469	1893	1893	1893	1893	19
393	20240116	131200	237889502	1893	1892	1893	1892	132
394	20240116	131100	237639645	1892	1892	1892	1892	37
395	20240116	131000	237569641	1892	1892	1892	1892	37
396	20240116	130900	237499637	1892	1892	1892	1892	19
397	20240116	130800	237463689	1892	1892	1892	1892	36
398	20240116	130700	237395577	1892	1892	1892	1892	19
399	20240116	130600	237359629	1892	1892	1892	1892	18
400	20240116	130500	237325573	1892	1892	1892	1892	218
401	20240116	130400	236913117	1894	1895	1895	1894	1221
402	20240116	130300	234600542	1894	1894	1894	1894	18
403	20240116	130200	234566450	1894	1894	1894	1894	63
404	20240116	130100	234447128	1895	1894	1895	1894	22
405	20240116	130000	234405456	1895	1895	1895	1895	12
406	20240116	125900	234382716	1895	1895	1895	1895	41
407	20240116	125800	234305021	1896	1896	1896	1896	0
408	20240116	125700	234305021	1896	1898	1898	1895	199
409	20240116	125600	233927434	1898	1898	1898	1898	31
410	20240116	125500	233868596	1898	1898	1898	1898	18
411	20240116	125400	233834432	1898	1898	1898	1898	0
412	20240116	125300	233834432	1898	1898	1898	1898	0
413	20240116	125200	233834432	1898	1898	1898	1898	45
414	20240116	125100	233749022	1897	1895	1897	1895	393
415	20240116	125000	233003971	1894	1894	1894	1894	27
416	20240116	124900	232952833	1894	1894	1894	1894	26
417	20240116	124800	232903589	1894	1894	1894	1894	13
418	20240116	124700	232878967	1895	1895	1895	1895	1
419	20240116	124600	232877072	1895	1895	1895	1895	182
420	20240116	124500	232532182	1895	1897	1897	1895	721
421	20240116	124400	231165182	1896	1896	1896	1896	0
422	20240116	124300	231165182	1896	1896	1896	1896	0
423	20240116	124200	231165182	1896	1896	1896	1896	0
424	20240116	124100	231165182	1896	1896	1896	1896	24
425	20240116	124000	231119678	1896	1900	1900	1896	3710
426	20240116	123900	224072671	1902	1902	1902	1902	0
427	20240116	123800	224072671	1902	1902	1902	1902	370
428	20240116	123700	223368931	1902	1903	1903	1902	807
429	20240116	123600	221834012	1903	1903	1904	1903	46
430	20240116	123500	221746473	1902	1903	1903	1902	36
431	20240116	123400	221677998	1902	1902	1902	1902	32
432	20240116	123300	221617134	1902	1902	1902	1902	16
433	20240116	123200	221586702	1902	1902	1902	1902	32
434	20240116	123100	221525838	1902	1902	1902	1902	33
435	20240116	123000	221463072	1904	1904	1904	1904	0
436	20240116	122900	221463072	1904	1904	1904	1904	0
437	20240116	122800	221463072	1904	1904	1904	1904	0
438	20240116	122700	221463072	1904	1904	1904	1904	0
439	20240116	122600	221463072	1904	1903	1904	1903	31
440	20240116	122500	221404078	1902	1902	1902	1902	263
441	20240116	122400	220903852	1902	1900	1902	1900	101
442	20240116	122300	220711950	1902	1900	1902	1900	52
443	20240116	122200	220613122	1900	1900	1900	1900	0
444	20240116	122100	220613122	1900	1900	1900	1900	0
445	20240116	122000	220613122	1900	1900	1900	1900	87
446	20240116	121900	220447822	1902	1902	1902	1902	0
447	20240116	121800	220447822	1902	1902	1902	1902	0
448	20240116	121700	220447822	1902	1902	1902	1902	0
449	20240116	121600	220447822	1902	1901	1902	1900	112
450	20240116	121500	220234969	1901	1901	1901	1901	17
451	20240116	121400	220202652	1902	1902	1902	1902	0
452	20240116	121300	220202652	1902	1902	1902	1902	25
453	20240116	121200	220155102	1902	1902	1902	1902	0
454	20240116	121100	220155102	1902	1901	1902	1901	283
455	20240116	121000	219616869	1900	1900	1900	1900	32
456	20240116	120900	219556069	1900	1900	1900	1900	54
457	20240116	120800	219453469	1900	1901	1901	1900	37
458	20240116	120700	219383166	1900	1901	1901	1900	37
459	20240116	120600	219312863	1900	1900	1900	1900	40
460	20240116	120500	219236863	1900	1900	1900	1900	40
461	20240116	120400	219160863	1900	1900	1900	1900	65
462	20240116	120300	219037363	1900	1900	1900	1900	26
463	20240116	120200	218987963	1900	1900	1900	1900	1067
464	20240116	120100	216960663	1900	1901	1901	1900	151
465	20240116	120000	216673631	1901	1901	1901	1901	26
466	20240116	115900	216624205	1902	1902	1902	1902	1260
467	20240116	115800	214227685	1902	1902	1902	1902	0
468	20240116	115700	214227685	1902	1902	1902	1902	0
469	20240116	115600	214227685	1902	1902	1903	1902	522
470	20240116	115500	213234791	1902	1902	1902	1902	88
471	20240116	115400	213067415	1902	1902	1902	1902	19
472	20240116	115300	213031277	1902	1902	1902	1902	54
473	20240116	115200	212928569	1902	1903	1903	1902	202
474	20240116	115100	212544290	1904	1908	1908	1904	102
475	20240116	115000	212349945	1908	1908	1908	1908	0
476	20240116	114900	212349945	1908	1907	1908	1907	54
477	20240116	114800	212246939	1907	1907	1907	1907	14
478	20240116	114700	212220241	1907	1907	1907	1907	20
479	20240116	114600	212182101	1907	1906	1907	1906	44
480	20240116	114500	212098227	1907	1907	1907	1907	1
481	20240116	114400	212096320	1906	1905	1906	1905	326
482	20240116	114300	211475254	1905	1905	1905	1905	7
483	20240116	114200	211461919	1903	1903	1903	1903	0
484	20240116	114100	211461919	1903	1903	1903	1903	0
485	20240116	114000	211461919	1903	1903	1903	1903	0
486	20240116	113900	211461919	1903	1903	1903	1903	150
487	20240116	113800	211176469	1910	1910	1910	1910	1362
488	20240116	113700	208575049	1912	1915	1915	1912	1687
489	20240116	113600	205345547	1915	1915	1915	1915	75
490	20240116	113500	205201922	1916	1917	1917	1916	1116
491	20240116	113400	203062899	1917	1918	1918	1917	1149
492	20240116	113300	200859152	1918	1921	1921	1918	1819
493	20240116	113200	197370130	1921	1921	1921	1921	0
494	20240116	113100	197370130	1921	1921	1921	1921	0
495	20240116	113000	197370130	1921	1921	1921	1921	0
496	20240116	112900	197370130	1921	1921	1921	1921	0
497	20240116	112800	197370130	1921	1921	1921	1921	1
498	20240116	112700	197368209	1922	1922	1922	1922	0
499	20240116	112600	197368209	1922	1922	1922	1922	0
500	20240116	112500	197368209	1922	1922	1922	1922	0
501	20240116	112400	197368209	1922	1921	1922	1920	357
502	20240116	112300	196682560	1921	1921	1921	1921	10
503	20240116	112200	196663350	1921	1921	1921	1921	0
504	20240116	112100	196663350	1921	1921	1921	1921	340
505	20240116	112000	196010210	1921	1920	1921	1920	77
506	20240116	111900	195862349	1920	1920	1920	1920	30
507	20240116	111800	195804749	1920	1920	1920	1920	30
508	20240116	111700	195747149	1921	1921	1921	1921	2
509	20240116	111600	195743307	1921	1920	1921	1920	49
510	20240116	111500	195649219	1921	1921	1921	1921	0
511	20240116	111400	195649219	1921	1922	1922	1921	200
512	20240116	111300	195265017	1921	1921	1921	1920	213
513	20240116	111200	194855912	1922	1922	1922	1922	0
514	20240116	111100	194855912	1922	1922	1922	1922	0
515	20240116	111000	194855912	1922	1922	1922	1922	10
516	20240116	110900	194836692	1921	1921	1921	1921	0
517	20240116	110800	194836692	1921	1920	1921	1920	109
518	20240116	110700	194627357	1921	1921	1921	1921	45
519	20240116	110600	194540912	1921	1916	1921	1914	959
520	20240116	110500	192702974	1917	1917	1917	1917	0
521	20240116	110400	192702974	1917	1916	1917	1916	217
522	20240116	110300	192287056	1919	1919	1919	1919	1
523	20240116	110200	192285137	1910	1913	1913	1910	5728
524	20240116	110100	181340276	1920	1920	1920	1920	1
525	20240116	110000	181338356	1918	1918	1918	1918	526
526	20240116	105900	180329488	1918	1912	1921	1912	455
527	20240116	105800	179457113	1922	1917	1922	1917	443
528	20240116	105700	178607626	1917	1911	1917	1910	9846
529	20240116	105600	159769937	1910	1910	1910	1910	42
530	20240116	105500	159689717	1910	1910	1910	1910	6
531	20240116	105400	159678257	1912	1912	1912	1912	0
532	20240116	105300	159678257	1912	1912	1912	1912	0
533	20240116	105200	159678257	1912	1912	1912	1912	0
534	20240116	105100	159678257	1912	1912	1912	1912	0
535	20240116	105000	159678257	1912	1912	1912	1912	0
536	20240116	104900	159678257	1912	1910	1912	1900	619
537	20240116	104800	158500342	1910	1910	1910	1910	32
538	20240116	104700	158439222	1910	1910	1910	1910	100
539	20240116	104600	158248222	1910	1910	1910	1910	10
540	20240116	104500	158229122	1910	1910	1910	1910	0
541	20240116	104400	158229122	1910	1910	1910	1910	8
542	20240116	104300	158213842	1910	1910	1910	1910	0
543	20240116	104200	158213842	1910	1910	1910	1910	1
544	20240116	104100	158211932	1909	1909	1909	1909	19
545	20240116	104000	158175661	1909	1909	1909	1909	1
546	20240116	103900	158173752	1905	1905	1905	1905	0
547	20240116	103800	158173752	1905	1905	1905	1905	13
548	20240116	103700	158148987	1905	1903	1905	1903	900
549	20240116	103600	156435437	1903	1903	1903	1903	0
550	20240116	103500	156435437	1903	1903	1903	1903	100
551	20240116	103400	156245137	1903	1903	1903	1903	0
552	20240116	103300	156245137	1903	1903	1903	1903	0
553	20240116	103200	156245137	1903	1903	1903	1903	0
554	20240116	103100	156245137	1903	1903	1903	1903	1
555	20240116	103000	156243234	1904	1904	1904	1904	0
556	20240116	102900	156243234	1904	1904	1904	1904	0
557	20240116	102800	156243234	1904	1904	1904	1904	554
558	20240116	102700	155188418	1904	1904	1904	1904	0
559	20240116	102600	155188418	1904	1904	1904	1904	0
560	20240116	102500	155188418	1904	1904	1904	1904	0
561	20240116	102400	155188418	1904	1904	1904	1904	11
562	20240116	102300	155167474	1898	1898	1898	1898	1
563	20240116	102200	155165576	1905	1905	1905	1905	0
564	20240116	102100	155165576	1905	1905	1905	1905	0
565	20240116	102000	155165576	1905	1905	1905	1905	1
566	20240116	101900	155163671	1905	1905	1905	1905	0
567	20240116	101800	155163671	1905	1905	1905	1905	0
568	20240116	101700	155163671	1905	1905	1905	1905	100
569	20240116	101600	154973171	1905	1906	1906	1905	901
570	20240116	101500	153256666	1914	1914	1914	1914	0
571	20240116	101400	153256666	1914	1914	1914	1914	23
572	20240116	101300	153212644	1914	1914	1914	1914	316
573	20240116	101200	152607820	1914	1914	1914	1914	346
574	20240116	101100	151945576	1914	1901	1914	1901	9502
575	20240116	101000	133790512	1901	1887	1901	1887	391
576	20240116	100900	133052107	1887	1889	1892	1886	326
577	20240116	100800	132435893	1890	1892	1892	1890	624
578	20240116	100700	131255289	1892	1892	1892	1890	195
579	20240116	100600	130886639	1892	1892	1895	1892	712
580	20240116	100500	129539532	1895	1895	1895	1895	0
581	20240116	100400	129539532	1895	1895	1895	1895	3
582	20240116	100300	129533847	1895	1903	1903	1895	7487
583	20240116	100200	115308944	1904	1904	1904	1904	1
584	20240116	100100	115307040	1904	1905	1905	1904	786
585	20240116	100000	113810410	1905	1905	1905	1905	0
586	20240116	095900	113810410	1905	1908	1908	1905	1399
587	20240116	095800	111143920	1908	1910	1910	1908	265
588	20240116	095700	110637868	1910	1910	1910	1910	205
589	20240116	095600	110246318	1910	1918	1918	1910	5679
590	20240116	095500	99376341	1919	1919	1919	1919	727
591	20240116	095400	97981228	1919	1923	1923	1919	3948
592	20240116	095300	90397478	1923	1923	1923	1923	141
593	20240116	095200	90126335	1923	1923	1923	1923	487
594	20240116	095100	89189834	1924	1926	1926	1924	3764
595	20240116	095000	81946426	1926	1925	1926	1925	503
596	20240116	094900	80977851	1926	1927	1927	1926	2876
597	20240116	094800	75436071	1928	1928	1928	1928	100
598	20240116	094700	75243271	1927	1927	1927	1927	301
599	20240116	094600	74663244	1927	1927	1927	1927	1000
600	20240116	094500	72736244	1927	1927	1927	1927	0
601	20240116	094400	72736244	1927	1927	1927	1927	440
602	20240116	094300	71888364	1927	1928	1928	1927	2111
603	20240116	094200	67820009	1930	1930	1930	1930	100
604	20240116	094100	67627009	1933	1935	1935	1933	99
605	20240116	094000	67435539	1935	1935	1935	1935	11
606	20240116	093900	67414254	1934	1934	1934	1934	2322
607	20240116	093800	62923506	1934	1934	1934	1934	219
608	20240116	093700	62499960	1934	1934	1934	1934	11
609	20240116	093600	62478686	1933	1933	1933	1933	0
610	20240116	093500	62478686	1933	1933	1933	1933	0
611	20240116	093400	62478686	1933	1933	1933	1933	0
612	20240116	093300	62478686	1933	1933	1933	1933	0
613	20240116	093200	62478686	1933	1933	1933	1933	0
614	20240116	093100	62478686	1933	1933	1933	1933	100
615	20240116	093000	62285386	1933	1933	1933	1933	0
616	20240116	092900	62285386	1933	1934	1934	1933	1160
617	20240116	092800	60042946	1933	1925	1933	1925	1043
618	20240116	092700	58034371	1925	1925	1925	1925	0
619	20240116	092600	58034371	1925	1925	1925	1925	2
620	20240116	092500	58030521	1934	1936	1936	1934	993
621	20240116	092400	56108287	1935	1932	1935	1932	8867
622	20240116	092300	38961823	1934	1934	1934	1934	0
623	20240116	092200	38961823	1934	1934	1934	1934	0
624	20240116	092100	38961823	1934	1934	1934	1934	52
625	20240116	092000	38861255	1934	1934	1934	1934	468
626	20240116	091900	37956143	1934	1934	1934	1934	1
627	20240116	091800	37954209	1924	1924	1924	1924	0
628	20240116	091700	37954209	1924	1924	1924	1924	0
629	20240116	091600	37954209	1924	1924	1924	1924	2
630	20240116	091500	37950361	1924	1934	1934	1924	32
631	20240116	091400	37888713	1924	1924	1924	1924	48
632	20240116	091300	37796361	1924	1924	1924	1924	0
633	20240116	091200	37796361	1924	1924	1924	1924	50
634	20240116	091100	37700161	1925	1925	1925	1925	287
635	20240116	091000	37147686	1925	1935	1935	1925	14
636	20240116	090900	37120726	1923	1923	1923	1923	1550
637	20240116	090800	34140076	1937	1937	1937	1937	0
638	20240116	090700	34140076	1937	1937	1937	1937	0
639	20240116	090600	34140076	1937	1937	1937	1937	254
640	20240116	090500	33648078	1938	1938	1938	1938	0
641	20240116	090400	33648078	1938	1943	1943	1920	5984
642	20240116	090300	22129487	1924	1924	1924	1924	500
643	20240116	090200	21167487	1944	1945	1945	1930	3131
644	20240116	090100	15115178	1945	1922	1948	1922	1221
645	20240116	090000	12756410	1922	1919	1950	1919	6599