KissMeData/070590/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194900	241292154	1951	1951	1951	1951	1905
3	20240112	194800	241292154	1951	1951	1951	1951	0
4	20240112	194700	241292154	1951	1951	1951	1951	0
5	20240112	194600	241292154	1951	1951	1951	1951	0
6	20240112	194500	241292154	1951	1951	1951	1951	0
7	20240112	194400	241292154	1951	1951	1951	1951	0
8	20240112	194300	241292154	1951	1951	1951	1951	0
9	20240112	194200	241292154	1951	1951	1951	1951	0
10	20240112	194100	241292154	1951	1951	1951	1951	0
11	20240112	194000	241292154	1951	1951	1951	1951	0
12	20240112	193900	241292154	1951	1951	1951	1951	0
13	20240112	193800	241292154	1951	1951	1951	1951	0
14	20240112	193700	241292154	1951	1951	1951	1951	0
15	20240112	193600	241292154	1951	1951	1951	1951	0
16	20240112	193500	241292154	1951	1951	1951	1951	0
17	20240112	193400	241292154	1951	1951	1951	1951	0
18	20240112	193300	241292154	1951	1951	1951	1951	0
19	20240112	193200	241292154	1951	1951	1951	1951	0
20	20240112	193100	241292154	1951	1951	1951	1951	0
21	20240112	193000	241292154	1951	1951	1951	1951	0
22	20240112	192900	241292154	1951	1951	1951	1951	0
23	20240112	192800	241292154	1951	1951	1951	1951	0
24	20240112	192700	241292154	1951	1951	1951	1951	0
25	20240112	192600	241292154	1951	1951	1951	1951	0
26	20240112	192500	241292154	1951	1951	1951	1951	0
27	20240112	192400	241292154	1951	1951	1951	1951	0
28	20240112	192300	241292154	1951	1951	1951	1951	0
29	20240112	192200	241292154	1951	1951	1951	1951	0
30	20240112	192100	241292154	1951	1951	1951	1951	0
31	20240112	192000	241292154	1951	1951	1951	1951	0
32	20240112	191900	241292154	1951	1951	1951	1951	1905
33	20240112	191800	241292154	1951	1951	1951	1951	0
34	20240112	191700	241292154	1951	1951	1951	1951	0
35	20240112	191600	241292154	1951	1951	1951	1951	0
36	20240112	191500	241292154	1951	1951	1951	1951	0
37	20240112	191400	241292154	1951	1951	1951	1951	0
38	20240112	191300	241292154	1951	1951	1951	1951	0
39	20240112	191200	241292154	1951	1951	1951	1951	0
40	20240112	191100	241292154	1951	1951	1951	1951	0
41	20240112	191000	241292154	1951	1951	1951	1951	0
42	20240112	190900	241292154	1951	1951	1951	1951	0
43	20240112	190800	241292154	1951	1951	1951	1951	0
44	20240112	190700	241292154	1951	1951	1951	1951	0
45	20240112	190600	241292154	1951	1951	1951	1951	0
46	20240112	190500	241292154	1951	1951	1951	1951	0
47	20240112	190400	241292154	1951	1951	1951	1951	0
48	20240112	190300	241292154	1951	1951	1951	1951	0
49	20240112	190200	241292154	1951	1951	1951	1951	0
50	20240112	190100	241292154	1951	1951	1951	1951	0
51	20240112	190000	241292154	1951	1951	1951	1951	0
52	20240112	185900	241292154	1951	1951	1951	1951	0
53	20240112	185800	241292154	1951	1951	1951	1951	0
54	20240112	185700	241292154	1951	1951	1951	1951	0
55	20240112	185600	241292154	1951	1951	1951	1951	0
56	20240112	185500	241292154	1951	1951	1951	1951	0
57	20240112	185400	241292154	1951	1951	1951	1951	0
58	20240112	185300	241292154	1951	1951	1951	1951	0
59	20240112	185200	241292154	1951	1951	1951	1951	0
60	20240112	185100	241292154	1951	1951	1951	1951	0
61	20240112	185000	241292154	1951	1951	1951	1951	0
62	20240112	184900	241292154	1951	1951	1951	1951	1905
63	20240112	184800	241292154	1951	1951	1951	1951	0
64	20240112	184700	241292154	1951	1951	1951	1951	0
65	20240112	184600	241292154	1951	1951	1951	1951	0
66	20240112	184500	241292154	1951	1951	1951	1951	0
67	20240112	184400	241292154	1951	1951	1951	1951	0
68	20240112	184300	241292154	1951	1951	1951	1951	0
69	20240112	184200	241292154	1951	1951	1951	1951	0
70	20240112	184100	241292154	1951	1951	1951	1951	0
71	20240112	184000	241292154	1951	1951	1951	1951	0
72	20240112	183900	241292154	1951	1951	1951	1951	0
73	20240112	183800	241292154	1951	1951	1951	1951	0
74	20240112	183700	241292154	1951	1951	1951	1951	0
75	20240112	183600	241292154	1951	1951	1951	1951	0
76	20240112	183500	241292154	1951	1951	1951	1951	0
77	20240112	183400	241292154	1951	1951	1951	1951	0
78	20240112	183300	241292154	1951	1951	1951	1951	0
79	20240112	183200	241292154	1951	1951	1951	1951	0
80	20240112	183100	241292154	1951	1951	1951	1951	0
81	20240112	183000	241292154	1951	1951	1951	1951	0
82	20240112	182900	241292154	1951	1951	1951	1951	0
83	20240112	182800	241292154	1951	1951	1951	1951	0
84	20240112	182700	241292154	1951	1951	1951	1951	0
85	20240112	182600	241292154	1951	1951	1951	1951	0
86	20240112	182500	241292154	1951	1951	1951	1951	0
87	20240112	182400	241292154	1951	1951	1951	1951	0
88	20240112	182300	241292154	1951	1951	1951	1951	0
89	20240112	182200	241292154	1951	1951	1951	1951	0
90	20240112	182100	241292154	1951	1951	1951	1951	0
91	20240112	182000	241292154	1951	1951	1951	1951	0
92	20240112	181900	241292154	1951	1951	1951	1951	1905
93	20240112	181800	241292154	1951	1951	1951	1951	0
94	20240112	181700	241292154	1951	1951	1951	1951	0
95	20240112	181600	241292154	1951	1951	1951	1951	0
96	20240112	181500	241292154	1951	1951	1951	1951	0
97	20240112	181400	241292154	1951	1951	1951	1951	0
98	20240112	181300	241292154	1951	1951	1951	1951	0
99	20240112	181200	241292154	1951	1951	1951	1951	0
100	20240112	181100	241292154	1951	1951	1951	1951	0
101	20240112	181000	241292154	1951	1951	1951	1951	0
102	20240112	180900	241292154	1951	1951	1951	1951	0
103	20240112	180800	241292154	1951	1951	1951	1951	0
104	20240112	180700	241292154	1951	1951	1951	1951	0
105	20240112	180600	241292154	1951	1951	1951	1951	0
106	20240112	180500	241292154	1951	1951	1951	1951	0
107	20240112	180400	241292154	1951	1951	1951	1951	0
108	20240112	180300	241292154	1951	1951	1951	1951	0
109	20240112	180200	241292154	1951	1951	1951	1951	0
110	20240112	180100	241292154	1951	1951	1951	1951	0
111	20240112	180000	241292154	1951	1951	1951	1951	0
112	20240112	175900	241292154	1951	1951	1951	1951	0
113	20240112	175800	241292154	1951	1951	1951	1951	0
114	20240112	175700	241292154	1951	1951	1951	1951	0
115	20240112	175600	241292154	1951	1951	1951	1951	0
116	20240112	175500	241292154	1951	1951	1951	1951	0
117	20240112	175400	241292154	1951	1951	1951	1951	0
118	20240112	175300	241292154	1951	1951	1951	1951	0
119	20240112	175200	241292154	1951	1951	1951	1951	0
120	20240112	175100	241292154	1951	1951	1951	1951	0
121	20240112	175000	241292154	1951	1951	1951	1951	0
122	20240112	174900	241292154	1951	1951	1951	1951	1905
123	20240112	174800	241292154	1951	1951	1951	1951	0
124	20240112	174700	241292154	1951	1951	1951	1951	0
125	20240112	174600	241292154	1951	1951	1951	1951	0
126	20240112	174500	241292154	1951	1951	1951	1951	0
127	20240112	174400	241292154	1951	1951	1951	1951	0
128	20240112	174300	241292154	1951	1951	1951	1951	0
129	20240112	174200	241292154	1951	1951	1951	1951	0
130	20240112	174100	241292154	1951	1951	1951	1951	0
131	20240112	174000	241292154	1951	1951	1951	1951	0
132	20240112	173900	241292154	1951	1951	1951	1951	0
133	20240112	173800	241292154	1951	1951	1951	1951	0
134	20240112	173700	241292154	1951	1951	1951	1951	0
135	20240112	173600	241292154	1951	1951	1951	1951	0
136	20240112	173500	241292154	1951	1951	1951	1951	0
137	20240112	173400	241292154	1951	1951	1951	1951	0
138	20240112	173300	241292154	1951	1951	1951	1951	0
139	20240112	173200	241292154	1951	1951	1951	1951	0
140	20240112	173100	241292154	1951	1951	1951	1951	0
141	20240112	173000	241292154	1951	1951	1951	1951	0
142	20240112	172900	241292154	1951	1951	1951	1951	0
143	20240112	172800	241292154	1951	1951	1951	1951	0
144	20240112	172700	241292154	1951	1951	1951	1951	0
145	20240112	172600	241292154	1951	1951	1951	1951	0
146	20240112	172500	241292154	1951	1951	1951	1951	0
147	20240112	172400	241292154	1951	1951	1951	1951	0
148	20240112	172300	241292154	1951	1951	1951	1951	0
149	20240112	172200	241292154	1951	1951	1951	1951	0
150	20240112	172100	241292154	1951	1951	1951	1951	0
151	20240112	172000	241292154	1951	1951	1951	1951	0
152	20240112	171900	241292154	1951	1951	1951	1951	1905
153	20240112	171800	241292154	1951	1951	1951	1951	0
154	20240112	171700	241292154	1951	1951	1951	1951	0
155	20240112	171600	241292154	1951	1951	1951	1951	0
156	20240112	171500	241292154	1951	1951	1951	1951	0
157	20240112	171400	241292154	1951	1951	1951	1951	0
158	20240112	171300	241292154	1951	1951	1951	1951	0
159	20240112	171200	241292154	1951	1951	1951	1951	0
160	20240112	171100	241292154	1951	1951	1951	1951	0
161	20240112	171000	241292154	1951	1951	1951	1951	0
162	20240112	170900	241292154	1951	1951	1951	1951	0
163	20240112	170800	241292154	1951	1951	1951	1951	0
164	20240112	170700	241292154	1951	1951	1951	1951	0
165	20240112	170600	241292154	1951	1951	1951	1951	0
166	20240112	170500	241292154	1951	1951	1951	1951	0
167	20240112	170400	241292154	1951	1951	1951	1951	0
168	20240112	170300	241292154	1951	1951	1951	1951	0
169	20240112	170200	241292154	1951	1951	1951	1951	0
170	20240112	170100	241292154	1951	1951	1951	1951	0
171	20240112	170000	241292154	1951	1951	1951	1951	0
172	20240112	165900	241292154	1951	1951	1951	1951	0
173	20240112	165800	241292154	1951	1951	1951	1951	0
174	20240112	165700	241292154	1951	1951	1951	1951	0
175	20240112	165600	241292154	1951	1951	1951	1951	0
176	20240112	165500	241292154	1951	1951	1951	1951	0
177	20240112	165400	241292154	1951	1951	1951	1951	0
178	20240112	165300	241292154	1951	1951	1951	1951	0
179	20240112	165200	241292154	1951	1951	1951	1951	0
180	20240112	165100	241292154	1951	1951	1951	1951	0
181	20240112	165000	241292154	1951	1951	1951	1951	0
182	20240112	164900	241292154	1951	1951	1951	1951	1905
183	20240112	164800	241292154	1951	1951	1951	1951	0
184	20240112	164700	241292154	1951	1951	1951	1951	0
185	20240112	164600	241292154	1951	1951	1951	1951	0
186	20240112	164500	241292154	1951	1951	1951	1951	0
187	20240112	164400	241292154	1951	1951	1951	1951	0
188	20240112	164300	241292154	1951	1951	1951	1951	0
189	20240112	164200	241292154	1951	1951	1951	1951	0
190	20240112	164100	241292154	1951	1951	1951	1951	0
191	20240112	164000	241292154	1951	1951	1951	1951	0
192	20240112	163900	241292154	1951	1951	1951	1951	0
193	20240112	163800	241292154	1951	1951	1951	1951	0
194	20240112	163700	241292154	1951	1951	1951	1951	0
195	20240112	163600	241292154	1951	1951	1951	1951	0
196	20240112	163500	241292154	1951	1951	1951	1951	0
197	20240112	163400	241292154	1951	1951	1951	1951	0
198	20240112	163300	241292154	1951	1951	1951	1951	0
199	20240112	163200	241292154	1951	1951	1951	1951	0
200	20240112	163100	241292154	1951	1951	1951	1951	0
201	20240112	163000	241292154	1951	1951	1951	1951	0
202	20240112	162900	241292154	1951	1951	1951	1951	0
203	20240112	162800	241292154	1951	1951	1951	1951	0
204	20240112	162700	241292154	1951	1951	1951	1951	0
205	20240112	162600	241292154	1951	1951	1951	1951	0
206	20240112	162500	241292154	1951	1951	1951	1951	0
207	20240112	162400	241292154	1951	1951	1951	1951	0
208	20240112	162300	241292154	1951	1951	1951	1951	0
209	20240112	162200	241292154	1951	1951	1951	1951	0
210	20240112	162100	241292154	1951	1951	1951	1951	0
211	20240112	162000	241292154	1951	1951	1951	1951	0
212	20240112	161900	241292154	1951	1951	1951	1951	1905
213	20240112	161800	241292154	1951	1951	1951	1951	0
214	20240112	161700	241292154	1951	1951	1951	1951	0
215	20240112	161600	241292154	1951	1951	1951	1951	0
216	20240112	161500	241292154	1951	1951	1951	1951	0
217	20240112	161400	241292154	1951	1951	1951	1951	0
218	20240112	161300	241292154	1951	1951	1951	1951	0
219	20240112	161200	241292154	1951	1951	1951	1951	0
220	20240112	161100	241292154	1951	1951	1951	1951	0
221	20240112	161000	241292154	1951	1951	1951	1951	0
222	20240112	160900	241292154	1951	1951	1951	1951	0
223	20240112	160800	241292154	1951	1951	1951	1951	0
224	20240112	160700	241292154	1951	1951	1951	1951	0
225	20240112	160600	241292154	1951	1951	1951	1951	0
226	20240112	160500	241292154	1951	1951	1951	1951	0
227	20240112	160400	241292154	1951	1951	1951	1951	0
228	20240112	160300	241292154	1951	1951	1951	1951	0
229	20240112	160200	241292154	1951	1951	1951	1951	0
230	20240112	160100	241292154	1951	1951	1951	1951	0
231	20240112	160000	241292154	1951	1951	1951	1951	0
232	20240112	155900	241292154	1951	1951	1951	1951	0
233	20240112	155800	241292154	1951	1951	1951	1951	0
234	20240112	155700	241292154	1951	1951	1951	1951	0
235	20240112	155600	241292154	1951	1951	1951	1951	0
236	20240112	155500	241292154	1951	1951	1951	1951	0
237	20240112	155400	241292154	1951	1951	1951	1951	0
238	20240112	155300	241292154	1951	1951	1951	1951	0
239	20240112	155200	241292154	1951	1951	1951	1951	0
240	20240112	155100	241292154	1951	1951	1951	1951	0
241	20240112	155000	241292154	1951	1951	1951	1951	0
242	20240112	154900	241292154	1951	1951	1951	1951	1905
243	20240112	154800	241292154	1951	1951	1951	1951	0
244	20240112	154700	241292154	1951	1951	1951	1951	0
245	20240112	154600	241292154	1951	1951	1951	1951	0
246	20240112	154500	241292154	1951	1951	1951	1951	0
247	20240112	154400	241292154	1951	1951	1951	1951	0
248	20240112	154300	241292154	1951	1951	1951	1951	0
249	20240112	154200	241292154	1951	1951	1951	1951	0
250	20240112	154100	241292154	1951	1951	1951	1951	0
251	20240112	154000	241292154	1951	1951	1951	1951	0
252	20240112	153900	241292154	1951	1951	1951	1951	0
253	20240112	153800	241292154	1951	1951	1951	1951	0
254	20240112	153700	241292154	1951	1951	1951	1951	0
255	20240112	153600	241292154	1951	1951	1951	1951	0
256	20240112	153500	241292154	1951	1951	1951	1951	0
257	20240112	153400	241292154	1951	1951	1951	1951	0
258	20240112	153300	241292154	1951	1951	1951	1951	0
259	20240112	153200	241292154	1951	1951	1951	1951	0
260	20240112	153100	241292154	1951	1951	1951	1951	0
261	20240112	153000	241292154	1951	1951	1951	1951	1905
262	20240112	152900	237575499	1938	1938	1938	1938	0
263	20240112	152800	237575499	1938	1938	1938	1938	0
264	20240112	152700	237575499	1938	1938	1938	1938	0
265	20240112	152600	237575499	1938	1938	1938	1938	0
266	20240112	152500	237575499	1938	1938	1938	1938	0
267	20240112	152400	237575499	1938	1938	1938	1938	0
268	20240112	152300	237575499	1938	1938	1938	1938	0
269	20240112	152200	237575499	1938	1938	1938	1938	0
270	20240112	152100	237575499	1938	1938	1938	1938	0
271	20240112	152000	237575499	1938	1938	1938	1938	0
272	20240112	151900	237575499	1938	1947	1950	1938	1067
273	20240112	151800	235495331	1937	1938	1938	1937	1610
274	20240112	151700	232375920	1937	1937	1937	1937	7
275	20240112	151600	232362361	1937	1937	1937	1937	7
276	20240112	151500	232348802	1949	1946	1949	1936	1689
277	20240112	151400	229062059	1945	1945	1945	1945	150
278	20240112	151300	228770309	1945	1945	1945	1945	113
279	20240112	151200	228550524	1945	1945	1945	1945	142
280	20240112	151100	228274334	1945	1944	1945	1944	189
281	20240112	151000	227906818	1947	1935	1947	1934	301
282	20240112	150900	227322705	1935	1935	1935	1935	7
283	20240112	150800	227309160	1935	1937	1937	1935	34
284	20240112	150700	227243364	1938	1942	1942	1938	416
285	20240112	150600	226436340	1943	1947	1947	1943	10
286	20240112	150500	226416890	1954	1952	1954	1948	584
287	20240112	150400	225277439	1953	1949	1956	1949	1799
288	20240112	150300	221761422	1949	1950	1951	1949	1891
289	20240112	150200	218074609	1950	1940	1950	1924	4406
290	20240112	150100	209498692	1941	1941	1941	1941	0
291	20240112	150000	209498692	1941	1923	1941	1923	4008
292	20240112	145900	201728828	1934	1934	1934	1934	0
293	20240112	145800	201728828	1934	1934	1934	1934	0
294	20240112	145700	201728828	1934	1934	1934	1934	0
295	20240112	145600	201728828	1934	1933	1934	1933	52
296	20240112	145500	201628272	1923	1923	1923	1923	0
297	20240112	145400	201628272	1923	1923	1923	1923	0
298	20240112	145300	201628272	1923	1923	1923	1923	0
299	20240112	145200	201628272	1923	1923	1923	1923	0
300	20240112	145100	201628272	1923	1923	1923	1923	0
301	20240112	145000	201628272	1923	1923	1923	1923	0
302	20240112	144900	201628272	1923	1923	1923	1923	0
303	20240112	144800	201628272	1923	1925	1925	1923	13
304	20240112	144700	201603251	1925	1925	1925	1925	0
305	20240112	144600	201603251	1925	1937	1937	1925	109
306	20240112	144500	201392760	1937	1937	1937	1937	78
307	20240112	144400	201241674	1925	1926	1926	1925	15
308	20240112	144300	201212785	1940	1940	1940	1940	0
309	20240112	144200	201212785	1940	1940	1940	1940	0
310	20240112	144100	201212785	1940	1939	1940	1939	516
311	20240112	144000	200211865	1940	1940	1940	1940	1
312	20240112	143900	200209925	1940	1940	1940	1940	0
313	20240112	143800	200209925	1940	1940	1940	1940	1
314	20240112	143700	200207985	1932	1932	1932	1932	2
315	20240112	143600	200204121	1941	1941	1941	1941	0
316	20240112	143500	200204121	1941	1941	1941	1941	0
317	20240112	143400	200204121	1941	1936	1941	1936	5000
318	20240112	143300	190508049	1937	1937	1937	1937	0
319	20240112	143200	190508049	1937	1932	1937	1932	62
320	20240112	143100	190388068	1930	1930	1930	1930	0
321	20240112	143000	190388068	1930	1930	1930	1930	1
322	20240112	142900	190386138	1920	1920	1920	1920	0
323	20240112	142800	190386138	1920	1920	1920	1920	0
324	20240112	142700	190386138	1920	1920	1920	1920	0
325	20240112	142600	190386138	1920	1921	1935	1920	502
326	20240112	142500	189415097	1935	1935	1935	1935	0
327	20240112	142400	189415097	1935	1935	1935	1935	51
328	20240112	142300	189316412	1935	1932	1935	1932	78
329	20240112	142200	189165533	1935	1935	1935	1935	0
330	20240112	142100	189165533	1935	1935	1935	1935	0
331	20240112	142000	189165533	1935	1926	1935	1926	1500
332	20240112	141900	186265890	1906	1916	1916	1906	100
333	20240112	141800	186074776	1934	1932	1934	1932	200
334	20240112	141700	185688086	1934	1934	1934	1934	0
335	20240112	141600	185688086	1934	1934	1934	1934	0
336	20240112	141500	185688086	1934	1934	1934	1934	0
337	20240112	141400	185688086	1934	1934	1934	1934	500
338	20240112	141300	184721086	1935	1927	1935	1927	1000
339	20240112	141200	182787637	1898	1898	1898	1898	0
340	20240112	141100	182787637	1898	1909	1934	1898	32943
341	20240112	141000	119408482	1890	1891	1891	1890	576
342	20240112	140900	118319824	1890	1890	1890	1890	1
343	20240112	140800	118317934	1911	1894	1911	1894	2400
344	20240112	140700	113741996	1893	1893	1893	1893	27
345	20240112	140600	113690885	1884	1884	1884	1884	0
346	20240112	140500	113690885	1884	1884	1884	1884	0
347	20240112	140400	113690885	1884	1884	1884	1884	1
348	20240112	140300	113689001	1883	1883	1883	1883	0
349	20240112	140200	113689001	1883	1883	1883	1883	30
350	20240112	140100	113632511	1894	1894	1894	1894	0
351	20240112	140000	113632511	1894	1894	1894	1894	0
352	20240112	135900	113632511	1894	1894	1894	1894	0
353	20240112	135800	113632511	1894	1894	1894	1894	0
354	20240112	135700	113632511	1894	1894	1894	1894	0
355	20240112	135600	113632511	1894	1894	1894	1894	0
356	20240112	135500	113632511	1894	1894	1894	1894	0
357	20240112	135400	113632511	1894	1894	1894	1894	0
358	20240112	135300	113632511	1894	1894	1894	1894	7
359	20240112	135200	113619253	1894	1894	1894	1894	20
360	20240112	135100	113581373	1894	1894	1894	1894	20
361	20240112	135000	113543493	1894	1884	1894	1884	786
362	20240112	134900	112059542	1882	1888	1888	1882	559
363	20240112	134800	111006131	1888	1892	1892	1888	547
364	20240112	134700	109972250	1892	1892	1892	1892	4
365	20240112	134600	109964682	1892	1904	1904	1892	3
366	20240112	134500	109958994	1890	1900	1900	1890	854
367	20240112	134400	108341224	1900	1900	1900	1900	0
368	20240112	134300	108341224	1900	1900	1900	1900	2
369	20240112	134200	108337424	1900	1900	1900	1900	11
370	20240112	134100	108316524	1900	1900	1900	1900	3
371	20240112	134000	108310824	1900	1900	1900	1900	4
372	20240112	133900	108303224	1900	1900	1908	1900	14
373	20240112	133800	108276544	1900	1900	1900	1900	5
374	20240112	133700	108267044	1900	1900	1900	1900	200
375	20240112	133600	107887044	1900	1900	1900	1900	0
376	20240112	133500	107887044	1900	1900	1900	1900	0
377	20240112	133400	107887044	1900	1900	1900	1900	0
378	20240112	133300	107887044	1900	1895	1900	1895	11
379	20240112	133200	107866149	1896	1896	1896	1896	0
380	20240112	133100	107866149	1896	1896	1896	1896	0
381	20240112	133000	107866149	1896	1895	1896	1895	290
382	20240112	132900	107316368	1896	1896	1896	1896	0
383	20240112	132800	107316368	1896	1896	1896	1896	0
384	20240112	132700	107316368	1896	1898	1898	1896	119
385	20240112	132600	107090605	1899	1899	1899	1899	0
386	20240112	132500	107090605	1899	1900	1900	1899	240
387	20240112	132400	106634648	1900	1900	1900	1900	551
388	20240112	132300	105587748	1900	1900	1900	1900	0
389	20240112	132200	105587748	1900	1900	1900	1900	0
390	20240112	132100	105587748	1900	1900	1900	1900	40
391	20240112	132000	105511748	1900	1900	1900	1900	54
392	20240112	131900	105409148	1910	1910	1910	1910	0
393	20240112	131800	105409148	1910	1910	1910	1910	20
394	20240112	131700	105370948	1900	1900	1900	1900	86
395	20240112	131600	105207548	1910	1910	1910	1910	0
396	20240112	131500	105207548	1910	1910	1910	1910	0
397	20240112	131400	105207548	1910	1910	1910	1910	0
398	20240112	131300	105207548	1910	1910	1910	1910	1
399	20240112	131200	105205638	1900	1900	1900	1900	1
400	20240112	131100	105203738	1900	1900	1900	1900	0
401	20240112	131000	105203738	1900	1900	1900	1900	0
402	20240112	130900	105203738	1900	1900	1900	1900	0
403	20240112	130800	105203738	1900	1900	1900	1900	60
404	20240112	130700	105089738	1900	1903	1903	1900	2470
405	20240112	130600	100392982	1911	1903	1911	1903	63
406	20240112	130500	100272597	1903	1903	1903	1903	0
407	20240112	130400	100272597	1903	1903	1903	1903	0
408	20240112	130300	100272597	1903	1903	1903	1903	2
409	20240112	130200	100268791	1910	1910	1910	1910	0
410	20240112	130100	100268791	1910	1910	1910	1910	0
411	20240112	130000	100268791	1910	1903	1910	1903	101
412	20240112	125900	100075888	1903	1903	1903	1903	4
413	20240112	125800	100068276	1903	1903	1903	1903	4
414	20240112	125700	100060664	1903	1903	1903	1903	4
415	20240112	125600	100053052	1903	1903	1903	1903	4
416	20240112	125500	100045440	1911	1911	1911	1911	0
417	20240112	125400	100045440	1911	1911	1911	1911	0
418	20240112	125300	100045440	1911	1911	1911	1911	0
419	20240112	125200	100045440	1911	1911	1911	1911	0
420	20240112	125100	100045440	1911	1911	1911	1911	0
421	20240112	125000	100045440	1911	1911	1911	1911	0
422	20240112	124900	100045440	1911	1911	1911	1911	0
423	20240112	124800	100045440	1911	1911	1911	1911	0
424	20240112	124700	100045440	1911	1911	1911	1911	0
425	20240112	124600	100045440	1911	1911	1911	1911	1
426	20240112	124500	100043529	1902	1902	1902	1902	0
427	20240112	124400	100043529	1902	1902	1902	1902	0
428	20240112	124300	100043529	1902	1902	1902	1902	0
429	20240112	124200	100043529	1902	1902	1902	1902	0
430	20240112	124100	100043529	1902	1902	1902	1902	0
431	20240112	124000	100043529	1902	1902	1902	1902	0
432	20240112	123900	100043529	1902	1902	1902	1902	4
433	20240112	123800	100035921	1902	1902	1902	1902	1
434	20240112	123700	100034019	1900	1900	1900	1900	0
435	20240112	123600	100034019	1900	1900	1900	1900	0
436	20240112	123500	100034019	1900	1900	1900	1900	0
437	20240112	123400	100034019	1900	1900	1900	1900	0
438	20240112	123300	100034019	1900	1900	1900	1900	0
439	20240112	123200	100034019	1900	1900	1900	1900	0
440	20240112	123100	100034019	1900	1900	1900	1900	0
441	20240112	123000	100034019	1900	1900	1900	1900	0
442	20240112	122900	100034019	1900	1902	1902	1900	501
443	20240112	122800	99081620	1902	1902	1902	1902	1
444	20240112	122700	99079718	1913	1913	1913	1913	0
445	20240112	122600	99079718	1913	1913	1913	1913	0
446	20240112	122500	99079718	1913	1913	1913	1913	0
447	20240112	122400	99079718	1913	1913	1913	1913	0
448	20240112	122300	99079718	1913	1912	1913	1912	63
449	20240112	122200	98959232	1901	1901	1901	1901	0
450	20240112	122100	98959232	1901	1901	1901	1901	0
451	20240112	122000	98959232	1901	1901	1901	1901	0
452	20240112	121900	98959232	1901	1901	1901	1901	0
453	20240112	121800	98959232	1901	1901	1901	1901	0
454	20240112	121700	98959232	1901	1901	1901	1901	0
455	20240112	121600	98959232	1901	1901	1901	1901	0
456	20240112	121500	98959232	1901	1901	1901	1901	40
457	20240112	121400	98883192	1902	1902	1902	1902	0
458	20240112	121300	98883192	1902	1902	1902	1902	0
459	20240112	121200	98883192	1902	1902	1902	1902	0
460	20240112	121100	98883192	1902	1902	1902	1901	61
461	20240112	121000	98767171	1912	1912	1912	1912	1
462	20240112	120900	98765259	1903	1903	1903	1903	0
463	20240112	120800	98765259	1903	1903	1903	1903	0
464	20240112	120700	98765259	1903	1903	1903	1903	0
465	20240112	120600	98765259	1903	1903	1903	1903	0
466	20240112	120500	98765259	1903	1903	1903	1903	0
467	20240112	120400	98765259	1903	1903	1903	1903	4
468	20240112	120300	98757647	1902	1902	1902	1902	2
469	20240112	120200	98753843	1902	1902	1902	1902	50
470	20240112	120100	98658743	1900	1900	1900	1900	0
471	20240112	120000	98658743	1900	1900	1900	1900	0
472	20240112	115900	98658743	1900	1900	1900	1900	0
473	20240112	115800	98658743	1900	1900	1900	1900	0
474	20240112	115700	98658743	1900	1900	1900	1900	0
475	20240112	115600	98658743	1900	1900	1900	1900	0
476	20240112	115500	98658743	1900	1904	1904	1900	2540
477	20240112	115400	93831675	1904	1904	1904	1904	1576
478	20240112	115300	90830971	1904	1904	1904	1904	0
479	20240112	115200	90830971	1904	1904	1904	1904	0
480	20240112	115100	90830971	1904	1904	1904	1904	0
481	20240112	115000	90830971	1904	1904	1904	1904	0
482	20240112	114900	90830971	1904	1904	1904	1904	0
483	20240112	114800	90830971	1904	1905	1905	1904	2500
484	20240112	114700	86070367	1919	1919	1919	1919	0
485	20240112	114600	86070367	1919	1919	1919	1919	52
486	20240112	114500	85970579	1919	1919	1919	1919	0
487	20240112	114400	85970579	1919	1919	1919	1919	0
488	20240112	114300	85970579	1919	1919	1919	1919	0
489	20240112	114200	85970579	1919	1919	1919	1919	0
490	20240112	114100	85970579	1919	1919	1919	1919	0
491	20240112	114000	85970579	1919	1919	1919	1919	63
492	20240112	113900	85849682	1905	1907	1907	1905	625
493	20240112	113800	84658317	1907	1907	1907	1907	0
494	20240112	113700	84658317	1907	1907	1907	1907	0
495	20240112	113600	84658317	1907	1907	1907	1907	1
496	20240112	113500	84656410	1906	1906	1906	1906	0
497	20240112	113400	84656410	1906	1906	1906	1906	0
498	20240112	113300	84656410	1906	1906	1906	1906	0
499	20240112	113200	84656410	1906	1906	1906	1906	0
500	20240112	113100	84656410	1906	1906	1906	1906	0
501	20240112	113000	84656410	1906	1906	1906	1906	0
502	20240112	112900	84656410	1906	1906	1906	1906	0
503	20240112	112800	84656410	1906	1906	1906	1906	0
504	20240112	112700	84656410	1906	1906	1906	1906	0
505	20240112	112600	84656410	1906	1906	1906	1906	0
506	20240112	112500	84656410	1906	1906	1906	1906	0
507	20240112	112400	84656410	1906	1906	1906	1906	0
508	20240112	112300	84656410	1906	1906	1906	1906	0
509	20240112	112200	84656410	1906	1906	1906	1906	0
510	20240112	112100	84656410	1906	1906	1906	1906	0
511	20240112	112000	84656410	1906	1906	1906	1906	0
512	20240112	111900	84656410	1906	1906	1906	1906	0
513	20240112	111800	84656410	1906	1906	1906	1906	0
514	20240112	111700	84656410	1906	1906	1906	1906	0
515	20240112	111600	84656410	1906	1906	1906	1906	0
516	20240112	111500	84656410	1906	1906	1906	1906	0
517	20240112	111400	84656410	1906	1906	1906	1906	0
518	20240112	111300	84656410	1906	1906	1906	1906	0
519	20240112	111200	84656410	1906	1906	1906	1906	0
520	20240112	111100	84656410	1906	1906	1906	1906	0
521	20240112	111000	84656410	1906	1906	1906	1906	0
522	20240112	110900	84656410	1906	1920	1920	1906	8647
523	20240112	110800	68164582	1920	1910	1920	1910	603
524	20240112	110700	67006842	1910	1910	1910	1910	0
525	20240112	110600	67006842	1910	1911	1911	1910	734
526	20240112	110500	65604866	1911	1911	1911	1911	0
527	20240112	110400	65604866	1911	1911	1911	1911	0
528	20240112	110300	65604866	1911	1911	1911	1911	1
529	20240112	110200	65602955	1911	1912	1912	1911	4
530	20240112	110100	65595310	1912	1913	1913	1912	4
531	20240112	110000	65587660	1913	1914	1920	1913	28
532	20240112	105900	65534063	1914	1914	1914	1914	0
533	20240112	105800	65534063	1914	1914	1914	1914	10
534	20240112	105700	65514923	1914	1914	1914	1914	133
535	20240112	105600	65260361	1914	1914	1914	1914	10
536	20240112	105500	65241221	1920	1920	1920	1920	140
537	20240112	105400	64972421	1920	1920	1920	1920	0
538	20240112	105300	64972421	1920	1920	1920	1920	0
539	20240112	105200	64972421	1920	1920	1920	1920	0
540	20240112	105100	64972421	1920	1920	1920	1920	0
541	20240112	105000	64972421	1920	1920	1920	1920	0
542	20240112	104900	64972421	1920	1920	1920	1920	0
543	20240112	104800	64972421	1920	1920	1920	1920	0
544	20240112	104700	64972421	1920	1920	1920	1920	0
545	20240112	104600	64972421	1920	1920	1920	1920	0
546	20240112	104500	64972421	1920	1920	1920	1920	0
547	20240112	104400	64972421	1920	1920	1920	1920	1
548	20240112	104300	64970501	1920	1920	1920	1920	200
549	20240112	104200	64586501	1920	1920	1920	1920	0
550	20240112	104100	64586501	1920	1920	1920	1920	0
551	20240112	104000	64586501	1920	1920	1920	1920	100
552	20240112	103900	64394501	1920	1920	1920	1920	201
553	20240112	103800	64008581	1914	1914	1914	1914	0
554	20240112	103700	64008581	1914	1914	1914	1914	4
555	20240112	103600	64000925	1914	1914	1914	1914	4
556	20240112	103500	63993269	1914	1917	1917	1914	2
557	20240112	103400	63989438	1918	1918	1918	1918	0
558	20240112	103300	63989438	1918	1918	1918	1918	0
559	20240112	103200	63989438	1918	1918	1918	1918	0
560	20240112	103100	63989438	1918	1918	1918	1918	5502
561	20240112	103000	53436602	1918	1918	1918	1918	10
562	20240112	102900	53417422	1920	1920	1920	1920	2
563	20240112	102800	53413582	1920	1920	1920	1920	272
564	20240112	102700	52891342	1908	1908	1908	1908	1900
565	20240112	102600	49266142	1908	1908	1908	1908	3
566	20240112	102500	49260418	1908	1908	1908	1908	0
567	20240112	102400	49260418	1908	1910	1910	1908	601
568	20240112	102300	48113700	1920	1920	1920	1920	0
569	20240112	102200	48113700	1920	1915	1920	1915	261
570	20240112	102100	47612639	1910	1910	1910	1910	1
571	20240112	102000	47610729	1910	1910	1910	1910	8
572	20240112	101900	47595449	1915	1915	1915	1915	1
573	20240112	101800	47593534	1915	1910	1917	1910	4
574	20240112	101700	47585875	1910	1910	1910	1910	4
575	20240112	101600	47578235	1909	1909	1909	1909	0
576	20240112	101500	47578235	1909	1909	1909	1909	1
577	20240112	101400	47576326	1909	1909	1909	1909	133
578	20240112	101300	47322429	1907	1907	1907	1907	52
579	20240112	101200	47223265	1907	1908	1908	1907	60
580	20240112	101100	47108794	1908	1908	1908	1908	0
581	20240112	101000	47108794	1908	1908	1908	1908	0
582	20240112	100900	47108794	1908	1908	1908	1908	336
583	20240112	100800	46467706	1909	1909	1909	1908	267
584	20240112	100700	45958004	1909	1919	1919	1909	15
585	20240112	100600	45929239	1908	1908	1908	1908	0
586	20240112	100500	45929239	1908	1908	1908	1908	1002
587	20240112	100400	44017423	1919	1919	1919	1919	11
588	20240112	100300	43996314	1908	1908	1908	1908	0
589	20240112	100200	43996314	1908	1908	1908	1908	0
590	20240112	100100	43996314	1908	1908	1908	1908	1
591	20240112	100000	43994406	1919	1919	1919	1919	0
592	20240112	095900	43994406	1919	1919	1919	1919	1
593	20240112	095800	43992487	1908	1908	1908	1908	0
594	20240112	095700	43992487	1908	1908	1908	1908	0
595	20240112	095600	43992487	1908	1908	1908	1908	0
596	20240112	095500	43992487	1908	1908	1908	1908	0
597	20240112	095400	43992487	1908	1908	1908	1908	0
598	20240112	095300	43992487	1908	1909	1909	1908	1500
599	20240112	095200	41129976	1914	1909	1914	1909	153
600	20240112	095100	40837884	1909	1909	1909	1909	0
601	20240112	095000	40837884	1909	1909	1909	1909	2
602	20240112	094900	40834066	1909	1909	1909	1909	1
603	20240112	094800	40832157	1908	1908	1908	1908	0
604	20240112	094700	40832157	1908	1908	1908	1908	215
605	20240112	094600	40421937	1908	1908	1908	1908	240
606	20240112	094500	39964017	1908	1910	1910	1908	1291
607	20240112	094400	37499852	1910	1910	1910	1910	3
608	20240112	094300	37494122	1909	1909	1909	1909	0
609	20240112	094200	37494122	1909	1909	1909	1909	0
610	20240112	094100	37494122	1909	1909	1909	1909	0
611	20240112	094000	37494122	1909	1911	1911	1909	300
612	20240112	093900	36921308	1912	1914	1914	1912	63
613	20240112	093800	36800790	1914	1915	1915	1914	1019
614	20240112	093700	34849406	1916	1916	1916	1916	1993
615	20240112	093600	31030818	1916	1916	1916	1916	11
616	20240112	093500	31009742	1924	1924	1924	1924	0
617	20240112	093400	31009742	1924	1924	1924	1924	1
618	20240112	093300	31007818	1924	1924	1924	1924	3
619	20240112	093200	31002046	1924	1924	1924	1924	1
620	20240112	093100	31000122	1916	1916	1916	1916	2
621	20240112	093000	30996290	1916	1919	1919	1916	2820
622	20240112	092900	25589693	1920	1920	1920	1920	0
623	20240112	092800	25589693	1920	1920	1920	1920	19
624	20240112	092700	25553213	1920	1920	1920	1920	1
625	20240112	092600	25551293	1919	1919	1919	1919	15
626	20240112	092500	25522508	1918	1922	1922	1918	303
627	20240112	092400	24941164	1923	1926	1926	1923	2702
628	20240112	092300	19739015	1926	1926	1926	1926	618
629	20240112	092200	18548747	1926	1928	1929	1926	52
630	20240112	092100	18448589	1929	1929	1929	1929	0
631	20240112	092000	18448589	1929	1929	1929	1929	0
632	20240112	091900	18448589	1929	1930	1930	1929	3
633	20240112	091800	18442800	1930	1930	1939	1930	483
634	20240112	091700	17510601	1930	1930	1930	1930	8
635	20240112	091600	17495161	1939	1930	1939	1930	7
636	20240112	091500	17481642	1939	1939	1939	1939	0
637	20240112	091400	17481642	1939	1928	1939	1926	555
638	20240112	091300	16412632	1939	1939	1939	1939	0
639	20240112	091200	16412632	1939	1939	1939	1939	1
640	20240112	091100	16410693	1926	1927	1927	1926	1000
641	20240112	091000	14484465	1940	1940	1940	1940	0
642	20240112	090900	14484465	1940	1940	1940	1940	1
643	20240112	090800	14482525	1940	1940	1940	1940	500
644	20240112	090700	13512525	1940	1940	1943	1940	100
645	20240112	090600	13318522	1940	1940	1942	1940	504
646	20240112	090500	12340756	1940	1940	1940	1940	2
647	20240112	090400	12336876	1940	1925	1940	1925	2455
648	20240112	090300	7590233	1925	1933	1933	1925	50
649	20240112	090200	7493599	1925	1933	1933	1925	2656
650	20240112	090100	2364096	1935	1935	1935	1935	307
651	20240112	090000	1770051	1935	1934	1939	1934	914