KissMeData/048550/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	193100	1017260662	1910	1910	1910	1910	12791
3	20240112	193000	1017260662	1910	1910	1910	1910	0
4	20240112	192900	1017260662	1910	1910	1910	1910	0
5	20240112	192800	1017260662	1910	1910	1910	1910	0
6	20240112	192700	1017260662	1910	1910	1910	1910	0
7	20240112	192600	1017260662	1910	1910	1910	1910	0
8	20240112	192500	1017260662	1910	1910	1910	1910	0
9	20240112	192400	1017260662	1910	1910	1910	1910	0
10	20240112	192300	1017260662	1910	1910	1910	1910	0
11	20240112	192200	1017260662	1910	1910	1910	1910	0
12	20240112	192100	1017260662	1910	1910	1910	1910	0
13	20240112	192000	1017260662	1910	1910	1910	1910	0
14	20240112	191900	1017260662	1910	1910	1910	1910	0
15	20240112	191800	1017260662	1910	1910	1910	1910	0
16	20240112	191700	1017260662	1910	1910	1910	1910	0
17	20240112	191600	1017260662	1910	1910	1910	1910	0
18	20240112	191500	1017260662	1910	1910	1910	1910	0
19	20240112	191400	1017260662	1910	1910	1910	1910	0
20	20240112	191300	1017260662	1910	1910	1910	1910	0
21	20240112	191200	1017260662	1910	1910	1910	1910	0
22	20240112	191100	1017260662	1910	1910	1910	1910	0
23	20240112	191000	1017260662	1910	1910	1910	1910	0
24	20240112	190900	1017260662	1910	1910	1910	1910	0
25	20240112	190800	1017260662	1910	1910	1910	1910	0
26	20240112	190700	1017260662	1910	1910	1910	1910	0
27	20240112	190600	1017260662	1910	1910	1910	1910	0
28	20240112	190500	1017260662	1910	1910	1910	1910	0
29	20240112	190400	1017260662	1910	1910	1910	1910	0
30	20240112	190300	1017260662	1910	1910	1910	1910	0
31	20240112	190200	1017260662	1910	1910	1910	1910	0
32	20240112	190100	1017260662	1910	1910	1910	1910	12791
33	20240112	190000	1017260662	1910	1910	1910	1910	0
34	20240112	185900	1017260662	1910	1910	1910	1910	0
35	20240112	185800	1017260662	1910	1910	1910	1910	0
36	20240112	185700	1017260662	1910	1910	1910	1910	0
37	20240112	185600	1017260662	1910	1910	1910	1910	0
38	20240112	185500	1017260662	1910	1910	1910	1910	0
39	20240112	185400	1017260662	1910	1910	1910	1910	0
40	20240112	185300	1017260662	1910	1910	1910	1910	0
41	20240112	185200	1017260662	1910	1910	1910	1910	0
42	20240112	185100	1017260662	1910	1910	1910	1910	0
43	20240112	185000	1017260662	1910	1910	1910	1910	0
44	20240112	184900	1017260662	1910	1910	1910	1910	0
45	20240112	184800	1017260662	1910	1910	1910	1910	0
46	20240112	184700	1017260662	1910	1910	1910	1910	0
47	20240112	184600	1017260662	1910	1910	1910	1910	0
48	20240112	184500	1017260662	1910	1910	1910	1910	0
49	20240112	184400	1017260662	1910	1910	1910	1910	0
50	20240112	184300	1017260662	1910	1910	1910	1910	0
51	20240112	184200	1017260662	1910	1910	1910	1910	0
52	20240112	184100	1017260662	1910	1910	1910	1910	0
53	20240112	184000	1017260662	1910	1910	1910	1910	0
54	20240112	183900	1017260662	1910	1910	1910	1910	0
55	20240112	183800	1017260662	1910	1910	1910	1910	0
56	20240112	183700	1017260662	1910	1910	1910	1910	0
57	20240112	183600	1017260662	1910	1910	1910	1910	0
58	20240112	183500	1017260662	1910	1910	1910	1910	0
59	20240112	183400	1017260662	1910	1910	1910	1910	0
60	20240112	183300	1017260662	1910	1910	1910	1910	0
61	20240112	183200	1017260662	1910	1910	1910	1910	0
62	20240112	183100	1017260662	1910	1910	1910	1910	12791
63	20240112	183000	1017260662	1910	1910	1910	1910	0
64	20240112	182900	1017260662	1910	1910	1910	1910	0
65	20240112	182800	1017260662	1910	1910	1910	1910	0
66	20240112	182700	1017260662	1910	1910	1910	1910	0
67	20240112	182600	1017260662	1910	1910	1910	1910	0
68	20240112	182500	1017260662	1910	1910	1910	1910	0
69	20240112	182400	1017260662	1910	1910	1910	1910	0
70	20240112	182300	1017260662	1910	1910	1910	1910	0
71	20240112	182200	1017260662	1910	1910	1910	1910	0
72	20240112	182100	1017260662	1910	1910	1910	1910	0
73	20240112	182000	1017260662	1910	1910	1910	1910	0
74	20240112	181900	1017260662	1910	1910	1910	1910	0
75	20240112	181800	1017260662	1910	1910	1910	1910	0
76	20240112	181700	1017260662	1910	1910	1910	1910	0
77	20240112	181600	1017260662	1910	1910	1910	1910	0
78	20240112	181500	1017260662	1910	1910	1910	1910	0
79	20240112	181400	1017260662	1910	1910	1910	1910	0
80	20240112	181300	1017260662	1910	1910	1910	1910	0
81	20240112	181200	1017260662	1910	1910	1910	1910	0
82	20240112	181100	1017260662	1910	1910	1910	1910	0
83	20240112	181000	1017260662	1910	1910	1910	1910	0
84	20240112	180900	1017260662	1910	1910	1910	1910	0
85	20240112	180800	1017260662	1910	1910	1910	1910	0
86	20240112	180700	1017260662	1910	1910	1910	1910	0
87	20240112	180600	1017260662	1910	1910	1910	1910	0
88	20240112	180500	1017260662	1910	1910	1910	1910	0
89	20240112	180400	1017260662	1910	1910	1910	1910	0
90	20240112	180300	1017260662	1910	1910	1910	1910	0
91	20240112	180200	1017260662	1910	1910	1910	1910	0
92	20240112	180100	1017260662	1910	1910	1910	1910	12791
93	20240112	180000	1017260662	1910	1910	1910	1910	0
94	20240112	175900	1017260662	1910	1910	1910	1910	0
95	20240112	175800	1017260662	1910	1910	1910	1910	0
96	20240112	175700	1017260662	1910	1910	1910	1910	0
97	20240112	175600	1017260662	1910	1910	1910	1910	0
98	20240112	175500	1017260662	1910	1910	1910	1910	0
99	20240112	175400	1017260662	1910	1910	1910	1910	0
100	20240112	175300	1017260662	1910	1910	1910	1910	0
101	20240112	175200	1017260662	1910	1910	1910	1910	0
102	20240112	175100	1017260662	1910	1910	1910	1910	0
103	20240112	175000	1017260662	1910	1910	1910	1910	0
104	20240112	174900	1017260662	1910	1910	1910	1910	0
105	20240112	174800	1017260662	1910	1910	1910	1910	0
106	20240112	174700	1017260662	1910	1910	1910	1910	0
107	20240112	174600	1017260662	1910	1910	1910	1910	0
108	20240112	174500	1017260662	1910	1910	1910	1910	0
109	20240112	174400	1017260662	1910	1910	1910	1910	0
110	20240112	174300	1017260662	1910	1910	1910	1910	0
111	20240112	174200	1017260662	1910	1910	1910	1910	0
112	20240112	174100	1017260662	1910	1910	1910	1910	0
113	20240112	174000	1017260662	1910	1910	1910	1910	0
114	20240112	173900	1017260662	1910	1910	1910	1910	0
115	20240112	173800	1017260662	1910	1910	1910	1910	0
116	20240112	173700	1017260662	1910	1910	1910	1910	0
117	20240112	173600	1017260662	1910	1910	1910	1910	0
118	20240112	173500	1017260662	1910	1910	1910	1910	0
119	20240112	173400	1017260662	1910	1910	1910	1910	0
120	20240112	173300	1017260662	1910	1910	1910	1910	0
121	20240112	173200	1017260662	1910	1910	1910	1910	0
122	20240112	173100	1017260662	1910	1910	1910	1910	12791
123	20240112	173000	1017260662	1910	1910	1910	1910	0
124	20240112	172900	1017260662	1910	1910	1910	1910	0
125	20240112	172800	1017260662	1910	1910	1910	1910	0
126	20240112	172700	1017260662	1910	1910	1910	1910	0
127	20240112	172600	1017260662	1910	1910	1910	1910	0
128	20240112	172500	1017260662	1910	1910	1910	1910	0
129	20240112	172400	1017260662	1910	1910	1910	1910	0
130	20240112	172300	1017260662	1910	1910	1910	1910	0
131	20240112	172200	1017260662	1910	1910	1910	1910	0
132	20240112	172100	1017260662	1910	1910	1910	1910	0
133	20240112	172000	1017260662	1910	1910	1910	1910	0
134	20240112	171900	1017260662	1910	1910	1910	1910	0
135	20240112	171800	1017260662	1910	1910	1910	1910	0
136	20240112	171700	1017260662	1910	1910	1910	1910	0
137	20240112	171600	1017260662	1910	1910	1910	1910	0
138	20240112	171500	1017260662	1910	1910	1910	1910	0
139	20240112	171400	1017260662	1910	1910	1910	1910	0
140	20240112	171300	1017260662	1910	1910	1910	1910	0
141	20240112	171200	1017260662	1910	1910	1910	1910	0
142	20240112	171100	1017260662	1910	1910	1910	1910	0
143	20240112	171000	1017260662	1910	1910	1910	1910	0
144	20240112	170900	1017260662	1910	1910	1910	1910	0
145	20240112	170800	1017260662	1910	1910	1910	1910	0
146	20240112	170700	1017260662	1910	1910	1910	1910	0
147	20240112	170600	1017260662	1910	1910	1910	1910	0
148	20240112	170500	1017260662	1910	1910	1910	1910	0
149	20240112	170400	1017260662	1910	1910	1910	1910	0
150	20240112	170300	1017260662	1910	1910	1910	1910	0
151	20240112	170200	1017260662	1910	1910	1910	1910	0
152	20240112	170100	1017260662	1910	1910	1910	1910	12791
153	20240112	170000	1017260662	1910	1910	1910	1910	0
154	20240112	165900	1017260662	1910	1910	1910	1910	0
155	20240112	165800	1017260662	1910	1910	1910	1910	0
156	20240112	165700	1017260662	1910	1910	1910	1910	0
157	20240112	165600	1017260662	1910	1910	1910	1910	0
158	20240112	165500	1017260662	1910	1910	1910	1910	0
159	20240112	165400	1017260662	1910	1910	1910	1910	0
160	20240112	165300	1017260662	1910	1910	1910	1910	0
161	20240112	165200	1017260662	1910	1910	1910	1910	0
162	20240112	165100	1017260662	1910	1910	1910	1910	0
163	20240112	165000	1017260662	1910	1910	1910	1910	0
164	20240112	164900	1017260662	1910	1910	1910	1910	0
165	20240112	164800	1017260662	1910	1910	1910	1910	0
166	20240112	164700	1017260662	1910	1910	1910	1910	0
167	20240112	164600	1017260662	1910	1910	1910	1910	0
168	20240112	164500	1017260662	1910	1910	1910	1910	0
169	20240112	164400	1017260662	1910	1910	1910	1910	0
170	20240112	164300	1017260662	1910	1910	1910	1910	0
171	20240112	164200	1017260662	1910	1910	1910	1910	0
172	20240112	164100	1017260662	1910	1910	1910	1910	0
173	20240112	164000	1017260662	1910	1910	1910	1910	0
174	20240112	163900	1017260662	1910	1910	1910	1910	0
175	20240112	163800	1017260662	1910	1910	1910	1910	0
176	20240112	163700	1017260662	1910	1910	1910	1910	0
177	20240112	163600	1017260662	1910	1910	1910	1910	0
178	20240112	163500	1017260662	1910	1910	1910	1910	0
179	20240112	163400	1017260662	1910	1910	1910	1910	0
180	20240112	163300	1017260662	1910	1910	1910	1910	0
181	20240112	163200	1017260662	1910	1910	1910	1910	0
182	20240112	163100	1017260662	1910	1910	1910	1910	12791
183	20240112	163000	1017260662	1910	1910	1910	1910	0
184	20240112	162900	1017260662	1910	1910	1910	1910	0
185	20240112	162800	1017260662	1910	1910	1910	1910	0
186	20240112	162700	1017260662	1910	1910	1910	1910	0
187	20240112	162600	1017260662	1910	1910	1910	1910	0
188	20240112	162500	1017260662	1910	1910	1910	1910	0
189	20240112	162400	1017260662	1910	1910	1910	1910	0
190	20240112	162300	1017260662	1910	1910	1910	1910	0
191	20240112	162200	1017260662	1910	1910	1910	1910	0
192	20240112	162100	1017260662	1910	1910	1910	1910	0
193	20240112	162000	1017260662	1910	1910	1910	1910	0
194	20240112	161900	1017260662	1910	1910	1910	1910	0
195	20240112	161800	1017260662	1910	1910	1910	1910	0
196	20240112	161700	1017260662	1910	1910	1910	1910	0
197	20240112	161600	1017260662	1910	1910	1910	1910	0
198	20240112	161500	1017260662	1910	1910	1910	1910	0
199	20240112	161400	1017260662	1910	1910	1910	1910	0
200	20240112	161300	1017260662	1910	1910	1910	1910	0
201	20240112	161200	1017260662	1910	1910	1910	1910	0
202	20240112	161100	1017260662	1910	1910	1910	1910	0
203	20240112	161000	1017260662	1910	1910	1910	1910	0
204	20240112	160900	1017260662	1910	1910	1910	1910	0
205	20240112	160800	1017260662	1910	1910	1910	1910	0
206	20240112	160700	1017260662	1910	1910	1910	1910	0
207	20240112	160600	1017260662	1910	1910	1910	1910	0
208	20240112	160500	1017260662	1910	1910	1910	1910	0
209	20240112	160400	1017260662	1910	1910	1910	1910	0
210	20240112	160300	1017260662	1910	1910	1910	1910	0
211	20240112	160200	1017260662	1910	1910	1910	1910	0
212	20240112	160100	1017260662	1910	1910	1910	1910	12791
213	20240112	160000	1017260662	1910	1910	1910	1910	0
214	20240112	155900	1017260662	1910	1910	1910	1910	0
215	20240112	155800	1017260662	1910	1910	1910	1910	0
216	20240112	155700	1017260662	1910	1910	1910	1910	0
217	20240112	155600	1017260662	1910	1910	1910	1910	0
218	20240112	155500	1017260662	1910	1910	1910	1910	0
219	20240112	155400	1017260662	1910	1910	1910	1910	0
220	20240112	155300	1017260662	1910	1910	1910	1910	0
221	20240112	155200	1017260662	1910	1910	1910	1910	0
222	20240112	155100	1017260662	1910	1910	1910	1910	0
223	20240112	155000	1017260662	1910	1910	1910	1910	0
224	20240112	154900	1017260662	1910	1910	1910	1910	0
225	20240112	154800	1017260662	1910	1910	1910	1910	0
226	20240112	154700	1017260662	1910	1910	1910	1910	0
227	20240112	154600	1017260662	1910	1910	1910	1910	0
228	20240112	154500	1017260662	1910	1910	1910	1910	0
229	20240112	154400	1017260662	1910	1910	1910	1910	0
230	20240112	154300	1017260662	1910	1910	1910	1910	0
231	20240112	154200	1017260662	1910	1910	1910	1910	0
232	20240112	154100	1017260662	1910	1910	1910	1910	0
233	20240112	154000	1017260662	1910	1910	1910	1910	0
234	20240112	153900	1017260662	1910	1910	1910	1910	0
235	20240112	153800	1017260662	1910	1910	1910	1910	0
236	20240112	153700	1017260662	1910	1910	1910	1910	0
237	20240112	153600	1017260662	1910	1910	1910	1910	0
238	20240112	153500	1017260662	1910	1910	1910	1910	0
239	20240112	153400	1017260662	1910	1910	1910	1910	0
240	20240112	153300	1017260662	1910	1910	1910	1910	0
241	20240112	153200	1017260662	1910	1910	1910	1910	0
242	20240112	153100	1017260662	1910	1910	1910	1910	12791
243	20240112	153000	1017260662	1910	1910	1910	1910	12791
244	20240112	152900	992829852	1916	1916	1916	1916	0
245	20240112	152800	992829852	1916	1916	1916	1916	0
246	20240112	152700	992829852	1916	1916	1916	1916	0
247	20240112	152600	992829852	1916	1916	1916	1916	0
248	20240112	152500	992829852	1916	1916	1916	1916	0
249	20240112	152400	992829852	1916	1916	1916	1916	0
250	20240112	152300	992829852	1916	1916	1916	1916	0
251	20240112	152200	992829852	1916	1916	1916	1916	0
252	20240112	152100	992829852	1916	1916	1916	1916	0
253	20240112	152000	992829852	1916	1916	1916	1916	0
254	20240112	151900	992829852	1916	1915	1916	1913	5246
255	20240112	151800	982793376	1916	1913	1916	1913	510
256	20240112	151700	981817428	1913	1913	1913	1913	113
257	20240112	151600	981601259	1912	1915	1915	1912	3846
258	20240112	151500	974241553	1915	1917	1917	1915	179
259	20240112	151400	973898568	1917	1916	1917	1915	510
260	20240112	151300	972921547	1917	1916	1917	1916	50
261	20240112	151200	972825706	1917	1917	1917	1917	0
262	20240112	151100	972825706	1917	1916	1917	1916	73
263	20240112	151000	972685828	1917	1915	1917	1915	265
264	20240112	150900	972178113	1917	1917	1917	1917	500
265	20240112	150800	971219613	1914	1917	1917	1914	561
266	20240112	150700	970145501	1916	1916	1917	1916	527
267	20240112	150600	969135762	1916	1916	1916	1916	200
268	20240112	150500	968752562	1917	1917	1917	1917	0
269	20240112	150400	968752562	1917	1916	1917	1915	448
270	20240112	150300	967894128	1914	1917	1917	1914	736
271	20240112	150200	966484587	1915	1917	1917	1915	1002
272	20240112	150100	964565423	1917	1917	1917	1917	1
273	20240112	150000	964563506	1916	1916	1916	1916	130
274	20240112	145900	964314426	1916	1916	1916	1916	609
275	20240112	145800	963147582	1916	1917	1917	1916	209
276	20240112	145700	962747017	1917	1917	1917	1917	105
277	20240112	145600	962545732	1915	1916	1917	1915	330
278	20240112	145500	961913472	1916	1916	1916	1916	100
279	20240112	145400	961721872	1915	1915	1915	1915	615
280	20240112	145300	960544147	1915	1915	1915	1915	600
281	20240112	145200	959395147	1915	1916	1916	1915	4500
282	20240112	145100	950776855	1916	1916	1916	1916	129
283	20240112	145000	950529691	1916	1917	1917	1916	865
284	20240112	144900	948871786	1921	1917	1921	1917	509
285	20240112	144800	947896029	1917	1918	1918	1917	1297
286	20240112	144700	945409651	1918	1918	1919	1918	1852
287	20240112	144600	941857495	1919	1920	1920	1919	952
288	20240112	144500	940030582	1919	1919	1919	1919	39
289	20240112	144400	939955741	1920	1920	1920	1920	95
290	20240112	144300	939773341	1921	1921	1921	1921	871
291	20240112	144200	938100150	1921	1920	1921	1920	175
292	20240112	144100	937763980	1921	1921	1921	1921	0
293	20240112	144000	937763980	1921	1921	1921	1921	1
294	20240112	143900	937762059	1918	1918	1918	1918	200
295	20240112	143800	937378459	1919	1920	1920	1919	440
296	20240112	143700	936533799	1921	1921	1921	1921	200
297	20240112	143600	936149599	1920	1920	1920	1920	1
298	20240112	143500	936147679	1920	1920	1921	1920	158
299	20240112	143400	935844318	1920	1921	1921	1920	1308
300	20240112	143300	933331928	1921	1920	1921	1920	422
301	20240112	143200	932521686	1920	1920	1920	1920	1046
302	20240112	143100	930513366	1920	1921	1921	1920	700
303	20240112	143000	929169365	1920	1922	1922	1920	2557
304	20240112	142900	924259912	1920	1920	1920	1920	4
305	20240112	142800	924252232	1920	1920	1920	1920	77
306	20240112	142700	924104392	1920	1920	1920	1920	3830
307	20240112	142600	916750792	1920	1920	1920	1920	240
308	20240112	142500	916289992	1924	1924	1924	1924	102
309	20240112	142400	916093744	1924	1919	1924	1919	12
310	20240112	142300	916070711	1919	1918	1919	1918	366
311	20240112	142200	915368423	1919	1919	1919	1918	3842
312	20240112	142100	907995937	1919	1919	1919	1919	159
313	20240112	142000	907690816	1920	1920	1920	1919	2928
314	20240112	141900	902069529	1923	1923	1923	1923	0
315	20240112	141800	902069529	1923	1923	1923	1923	107
316	20240112	141700	901863768	1924	1924	1924	1924	0
317	20240112	141600	901863768	1924	1923	1924	1919	24191
318	20240112	141500	855398066	1923	1924	1924	1923	1016
319	20240112	141400	853443728	1923	1923	1923	1923	0
320	20240112	141300	853443728	1923	1923	1923	1923	0
321	20240112	141200	853443728	1923	1923	1923	1923	968
322	20240112	141100	851582264	1923	1923	1923	1923	2
323	20240112	141000	851578418	1922	1922	1922	1922	510
324	20240112	140900	850598198	1922	1922	1923	1922	1625
325	20240112	140800	847474918	1925	1922	1925	1922	194
326	20240112	140700	847101600	1923	1924	1924	1923	36
327	20240112	140600	847032353	1925	1925	1925	1925	202
328	20240112	140500	846643503	1925	1925	1925	1925	6
329	20240112	140400	846631953	1922	1922	1922	1922	0
330	20240112	140300	846631953	1922	1922	1922	1922	0
331	20240112	140200	846631953	1922	1922	1922	1922	2497
332	20240112	140100	841832719	1922	1922	1922	1922	50
333	20240112	140000	841736619	1923	1923	1923	1923	0
334	20240112	135900	841736619	1923	1924	1924	1923	793
335	20240112	135800	840211666	1925	1925	1925	1925	40
336	20240112	135700	840134666	1924	1924	1924	1924	0
337	20240112	135600	840134666	1924	1924	1924	1924	100
338	20240112	135500	839942266	1927	1927	1927	1927	0
339	20240112	135400	839942266	1927	1927	1927	1927	10
340	20240112	135300	839922996	1927	1927	1927	1927	0
341	20240112	135200	839922996	1927	1923	1927	1923	162
342	20240112	135100	839611466	1923	1926	1926	1923	210
343	20240112	135000	839207586	1926	1926	1926	1926	829
344	20240112	134900	837610932	1926	1926	1926	1926	416
345	20240112	134800	836809716	1926	1926	1926	1926	1
346	20240112	134700	836807790	1923	1923	1923	1923	798
347	20240112	134600	835273236	1923	1923	1923	1923	0
348	20240112	134500	835273236	1923	1923	1923	1923	82
349	20240112	134400	835115550	1926	1926	1926	1926	200
350	20240112	134300	834730350	1926	1923	1926	1921	1426
351	20240112	134200	831988636	1921	1921	1921	1921	223
352	20240112	134100	831560253	1923	1922	1923	1921	8994
353	20240112	134000	814279391	1922	1923	1923	1922	545
354	20240112	133900	813231360	1923	1924	1924	1923	259
355	20240112	133800	812733293	1923	1924	1924	1923	311
356	20240112	133700	812135029	1924	1924	1924	1924	510
357	20240112	133600	811153789	1924	1923	1924	1923	55
358	20240112	133500	811048003	1923	1924	1924	1923	6
359	20240112	133400	811036464	1923	1923	1923	1923	49
360	20240112	133300	810942237	1924	1924	1924	1923	1083
361	20240112	133200	808859626	1923	1923	1923	1923	0
362	20240112	133100	808859626	1923	1923	1923	1923	154
363	20240112	133000	808563484	1923	1923	1923	1923	19
364	20240112	132900	808526947	1924	1925	1925	1924	932
365	20240112	132800	806733748	1926	1926	1926	1926	5
366	20240112	132700	806724118	1924	1924	1925	1924	1350
367	20240112	132600	804126323	1924	1924	1924	1924	50
368	20240112	132500	804030123	1925	1923	1925	1923	517
369	20240112	132400	803035928	1925	1923	1925	1923	1120
370	20240112	132300	800880028	1926	1926	1926	1926	0
371	20240112	132200	800880028	1926	1924	1926	1923	4288
372	20240112	132100	792626546	1923	1923	1923	1923	100
373	20240112	132000	792434246	1923	1923	1923	1923	2
374	20240112	131900	792430400	1924	1925	1925	1924	611
375	20240112	131800	791254834	1925	1926	1926	1925	509
376	20240112	131700	790274982	1925	1925	1925	1925	675
377	20240112	131600	788975607	1925	1924	1925	1924	252
378	20240112	131500	788490758	1925	1925	1925	1925	15
379	20240112	131400	788461883	1925	1925	1925	1925	22
380	20240112	131300	788419533	1923	1924	1924	1923	450
381	20240112	131200	787554040	1923	1923	1923	1923	1
382	20240112	131100	787552117	1922	1922	1922	1922	0
383	20240112	131000	787552117	1922	1925	1925	1921	1215
384	20240112	130900	785216898	1926	1922	1926	1921	1359
385	20240112	130800	782604472	1922	1923	1923	1922	160
386	20240112	130700	782296933	1923	1923	1923	1922	690
387	20240112	130600	780970622	1922	1923	1923	1922	2000
388	20240112	130500	777125257	1923	1924	1924	1923	748
389	20240112	130400	775686351	1924	1929	1929	1924	6121
390	20240112	130300	763903000	1928	1929	1929	1928	111
391	20240112	130200	763688882	1926	1926	1926	1926	200
392	20240112	130100	763303682	1926	1927	1928	1926	2395
393	20240112	130000	758689209	1928	1928	1928	1928	420
394	20240112	125900	757879449	1930	1930	1930	1930	0
395	20240112	125800	757879449	1930	1928	1930	1928	392
396	20240112	125700	757123632	1928	1928	1928	1927	990
397	20240112	125600	755215647	1928	1928	1928	1928	19
398	20240112	125500	755179015	1928	1928	1928	1928	61
399	20240112	125400	755061407	1928	1928	1928	1928	421
400	20240112	125300	754249719	1930	1930	1930	1930	1
401	20240112	125200	754247789	1930	1930	1930	1930	200
402	20240112	125100	753861789	1930	1930	1930	1930	0
403	20240112	125000	753861789	1930	1928	1930	1928	21
404	20240112	124900	753821299	1926	1928	1928	1926	1087
405	20240112	124800	751726906	1930	1930	1930	1930	15
406	20240112	124700	751697956	1930	1930	1930	1930	3
407	20240112	124600	751692166	1930	1930	1930	1930	252
408	20240112	124500	751205806	1930	1930	1930	1930	100
409	20240112	124400	751012806	1926	1930	1930	1926	617
410	20240112	124300	749824459	1930	1930	1930	1930	1
411	20240112	124200	749822529	1926	1926	1926	1926	259
412	20240112	124100	749323695	1925	1926	1926	1925	5489
413	20240112	124000	738756230	1926	1926	1926	1926	535
414	20240112	123900	737725820	1926	1926	1926	1926	1544
415	20240112	123800	734752076	1926	1925	1926	1925	2446
416	20240112	123700	730042388	1926	1931	1933	1926	9416
417	20240112	123600	711874990	1931	1932	1932	1931	8386
418	20240112	123500	695676449	1932	1932	1934	1932	1792
419	20240112	123400	692214303	1933	1935	1935	1933	6257
420	20240112	123300	680115326	1935	1935	1935	1935	1955
421	20240112	123200	676332401	1935	1935	1935	1935	1050
422	20240112	123100	674300651	1935	1935	1935	1935	0
423	20240112	123000	674300651	1935	1935	1935	1935	400
424	20240112	122900	673526651	1935	1935	1935	1935	20
425	20240112	122800	673487951	1935	1938	1938	1935	606
426	20240112	122700	672315318	1938	1937	1938	1937	2
427	20240112	122600	672311443	1936	1936	1936	1936	41
428	20240112	122500	672232067	1938	1938	1938	1938	0
429	20240112	122400	672232067	1938	1938	1938	1938	0
430	20240112	122300	672232067	1938	1938	1938	1938	80
431	20240112	122200	672077027	1935	1935	1935	1935	30
432	20240112	122100	672018977	1938	1938	1938	1938	0
433	20240112	122000	672018977	1938	1936	1938	1935	308
434	20240112	121900	671422203	1935	1935	1935	1935	0
435	20240112	121800	671422203	1935	1935	1935	1935	111
436	20240112	121700	671207418	1936	1936	1936	1936	1
437	20240112	121600	671205482	1935	1935	1935	1935	76
438	20240112	121500	671058422	1935	1936	1936	1935	4635
439	20240112	121400	662089696	1935	1935	1935	1935	218
440	20240112	121300	661667866	1936	1937	1937	1936	1590
441	20240112	121200	658589621	1937	1937	1937	1937	0
442	20240112	121100	658589621	1937	1937	1937	1937	50
443	20240112	121000	658492771	1938	1938	1938	1938	9
444	20240112	120900	658475329	1938	1938	1938	1938	8
445	20240112	120800	658459825	1936	1936	1936	1936	0
446	20240112	120700	658459825	1936	1938	1938	1936	804
447	20240112	120600	656903273	1938	1938	1938	1938	1
448	20240112	120500	656901335	1936	1936	1936	1936	20
449	20240112	120400	656862615	1936	1936	1936	1936	594
450	20240112	120300	655712631	1936	1936	1936	1936	1587
451	20240112	120200	652640199	1937	1936	1937	1936	1057
452	20240112	120100	650592846	1937	1937	1937	1936	310
453	20240112	120000	649992480	1937	1937	1937	1937	529
454	20240112	115900	648967807	1937	1938	1938	1937	2536
455	20240112	115800	644055355	1938	1938	1938	1938	1995
456	20240112	115700	640189045	1939	1939	1939	1939	37
457	20240112	115600	640117302	1939	1941	1941	1938	4226
458	20240112	115500	631921137	1944	1944	1944	1944	0
459	20240112	115400	631921137	1944	1944	1944	1944	60
460	20240112	115300	631804497	1944	1940	1944	1940	794
461	20240112	115200	630264101	1940	1939	1940	1939	11
462	20240112	115100	630242763	1940	1939	1940	1939	170
463	20240112	115000	629913123	1939	1939	1939	1939	0
464	20240112	114900	629913123	1939	1939	1939	1939	510
465	20240112	114800	628924233	1940	1940	1940	1940	0
466	20240112	114700	628924233	1940	1940	1940	1939	1811
467	20240112	114600	625412413	1943	1943	1943	1943	0
468	20240112	114500	625412413	1943	1940	1943	1940	52
469	20240112	114400	625311530	1940	1942	1942	1940	2
470	20240112	114300	625307648	1943	1943	1943	1943	22
471	20240112	114200	625264902	1943	1943	1943	1943	38
472	20240112	114100	625191068	1943	1943	1943	1943	0
473	20240112	114000	625191068	1943	1943	1943	1943	1
474	20240112	113900	625189125	1942	1938	1942	1938	109
475	20240112	113800	624977879	1944	1939	1944	1939	26
476	20240112	113700	624927430	1939	1940	1941	1939	416
477	20240112	113600	624120370	1940	1940	1940	1940	136
478	20240112	113500	623856530	1941	1941	1941	1941	1
479	20240112	113400	623854589	1938	1938	1938	1938	299
480	20240112	113300	623275127	1942	1942	1942	1942	0
481	20240112	113200	623275127	1942	1942	1942	1942	1
482	20240112	113100	623273185	1940	1940	1940	1940	10
483	20240112	113000	623253785	1940	1940	1940	1940	5
484	20240112	112900	623244085	1943	1943	1943	1943	0
485	20240112	112800	623244085	1943	1943	1943	1943	1
486	20240112	112700	623242142	1943	1943	1943	1943	999
487	20240112	112600	621301085	1942	1941	1942	1941	430
488	20240112	112500	620466271	1942	1942	1942	1942	0
489	20240112	112400	620466271	1942	1942	1942	1942	2
490	20240112	112300	620462387	1942	1942	1942	1942	13
491	20240112	112200	620437141	1942	1942	1942	1942	1082
492	20240112	112100	618335897	1942	1942	1942	1942	64
493	20240112	112000	618211609	1943	1943	1943	1943	1
494	20240112	111900	618209666	1935	1936	1943	1935	3083
495	20240112	111800	612243714	1944	1944	1944	1944	15
496	20240112	111700	612214554	1944	1944	1944	1944	9
497	20240112	111600	612197058	1944	1939	1944	1935	5607
498	20240112	111500	601338933	1945	1945	1945	1945	0
499	20240112	111400	601338933	1945	1945	1945	1945	0
500	20240112	111300	601338933	1945	1945	1945	1937	371
501	20240112	111200	600618695	1945	1940	1945	1940	19
502	20240112	111100	600581830	1937	1937	1940	1937	514
503	20240112	111000	599586194	1937	1939	1939	1937	4484
504	20240112	110900	590897624	1940	1941	1941	1940	2977
505	20240112	110800	585122079	1941	1941	1941	1941	1050
506	20240112	110700	583084029	1942	1944	1944	1942	290
507	20240112	110600	582520763	1943	1943	1943	1943	0
508	20240112	110500	582520763	1943	1945	1945	1943	32
509	20240112	110400	582458585	1943	1943	1943	1943	100
510	20240112	110300	582264285	1947	1947	1947	1947	103
511	20240112	110200	582063744	1947	1947	1947	1947	99
512	20240112	110100	581870991	1947	1947	1947	1947	3
513	20240112	110000	581865150	1943	1945	1947	1943	1585
514	20240112	105900	578785471	1946	1947	1947	1946	3482
515	20240112	105800	572006285	1947	1947	1947	1947	160
516	20240112	105700	571694765	1947	1947	1947	1947	504
517	20240112	105600	570713477	1947	1947	1947	1947	100
518	20240112	105500	570518777	1947	1946	1947	1946	49
519	20240112	105400	570423417	1946	1945	1946	1945	20
520	20240112	105300	570384499	1945	1945	1945	1945	1
521	20240112	105200	570382554	1943	1943	1944	1943	322
522	20240112	105100	569756901	1943	1943	1943	1943	336
523	20240112	105000	569104053	1944	1944	1944	1944	0
524	20240112	104900	569104053	1944	1944	1944	1944	0
525	20240112	104800	569104053	1944	1943	1944	1942	4793
526	20240112	104700	559787190	1943	1943	1943	1943	0
527	20240112	104600	559787190	1943	1943	1943	1943	0
528	20240112	104500	559787190	1943	1943	1943	1943	0
529	20240112	104400	559787190	1943	1943	1943	1942	153
530	20240112	104300	559490012	1944	1944	1944	1944	50
531	20240112	104200	559392812	1943	1943	1943	1943	0
532	20240112	104100	559392812	1943	1943	1943	1943	0
533	20240112	104000	559392812	1943	1938	1943	1937	79
534	20240112	103900	559239779	1937	1940	1940	1937	566
535	20240112	103800	558142336	1940	1939	1940	1939	1202
536	20240112	103700	555810637	1940	1946	1946	1940	4200
537	20240112	103600	547662351	1941	1941	1941	1941	100
538	20240112	103500	547468251	1941	1942	1942	1941	44
539	20240112	103400	547382804	1942	1946	1946	1942	14
540	20240112	103300	547355600	1946	1946	1946	1946	1
541	20240112	103200	547353654	1947	1947	1947	1947	0
542	20240112	103100	547353654	1947	1947	1947	1947	0
543	20240112	103000	547353654	1947	1947	1947	1947	3
544	20240112	102900	547347813	1947	1941	1947	1940	83
545	20240112	102800	547186755	1947	1945	1947	1945	6
546	20240112	102700	547175075	1940	1940	1940	1939	392
547	20240112	102600	546414645	1940	1940	1940	1940	120
548	20240112	102500	546181845	1939	1937	1940	1937	476
549	20240112	102400	545259505	1940	1940	1940	1937	14
550	20240112	102300	545232348	1940	1940	1940	1937	320
551	20240112	102200	544612178	1940	1940	1940	1940	3
552	20240112	102100	544606358	1936	1936	1938	1936	4707
553	20240112	102000	535489111	1937	1937	1937	1937	201
554	20240112	101900	535099774	1937	1937	1937	1937	254
555	20240112	101800	534607776	1937	1935	1937	1935	3437
556	20240112	101700	527952547	1937	1937	1937	1936	1138
557	20240112	101600	525749185	1937	1937	1937	1937	500
558	20240112	101500	524780685	1937	1940	1940	1937	1458
559	20240112	101400	521956156	1938	1939	1939	1938	500
560	20240112	101300	520987146	1938	1938	1938	1938	100
561	20240112	101200	520793346	1938	1938	1938	1938	182
562	20240112	101100	520440630	1940	1938	1940	1937	3375
563	20240112	101000	513899976	1940	1940	1940	1940	0
564	20240112	100900	513899976	1940	1938	1940	1938	1978
565	20240112	100800	510062838	1938	1938	1938	1938	400
566	20240112	100700	509287638	1938	1939	1939	1938	1011
567	20240112	100600	507328299	1938	1939	1939	1938	3019
568	20240112	100500	501474508	1939	1946	1946	1939	2345
569	20240112	100400	496924803	1947	1947	1947	1947	7
570	20240112	100300	496911174	1947	1947	1947	1947	1
571	20240112	100200	496909227	1947	1947	1947	1947	1
572	20240112	100100	496907280	1946	1937	1946	1937	5156
573	20240112	100000	486902867	1937	1937	1937	1936	55
574	20240112	095900	486796335	1935	1939	1939	1935	121
575	20240112	095800	486562028	1937	1937	1939	1937	2535
576	20240112	095700	481651140	1939	1940	1940	1937	4550
577	20240112	095600	472834961	1940	1942	1946	1940	1558
578	20240112	095500	469811037	1942	1943	1943	1940	5113
579	20240112	095400	459882526	1943	1945	1945	1943	3354
580	20240112	095300	453363776	1945	1945	1945	1945	1553
581	20240112	095200	450343191	1945	1946	1946	1945	996
582	20240112	095100	448405006	1949	1949	1949	1949	1
583	20240112	095000	448403057	1945	1948	1948	1944	5090
584	20240112	094900	438499550	1949	1949	1949	1949	625
585	20240112	094800	437281425	1948	1948	1949	1948	1745
586	20240112	094700	433881120	1949	1949	1949	1948	382
587	20240112	094600	433136612	1948	1948	1948	1947	820
588	20240112	094500	431539564	1948	1948	1949	1948	8050
589	20240112	094400	415852187	1948	1949	1949	1948	1957
590	20240112	094300	412039257	1949	1950	1950	1949	555
591	20240112	094200	410957325	1950	1950	1950	1950	647
592	20240112	094100	409695675	1950	1955	1955	1950	149
593	20240112	094000	409405086	1952	1950	1952	1950	2443
594	20240112	093900	404639319	1950	1950	1950	1948	1018
595	20240112	093800	402654242	1950	1950	1950	1948	83
596	20240112	093700	402492530	1950	1947	1950	1947	198
597	20240112	093600	402106442	1947	1950	1950	1947	3824
598	20240112	093500	394659809	1950	1950	1950	1950	52
599	20240112	093400	394558409	1950	1950	1950	1950	210
600	20240112	093300	394148909	1950	1947	1950	1945	976
601	20240112	093200	392248295	1944	1944	1944	1944	1601
602	20240112	093100	389135951	1944	1947	1947	1944	25
603	20240112	093000	389087335	1944	1947	1947	1940	17804
604	20240112	092900	354529993	1945	1945	1948	1945	3167
605	20240112	092800	348368369	1945	1946	1948	1945	16462
606	20240112	092700	316345655	1946	1948	1948	1946	2850
607	20240112	092600	310796655	1948	1946	1950	1946	813
608	20240112	092500	309212916	1947	1951	1951	1945	15065
609	20240112	092400	279861046	1952	1952	1953	1949	2150
610	20240112	092300	275668740	1949	1947	1951	1947	1184
611	20240112	092200	273362659	1948	1949	1949	1948	5550
612	20240112	092100	262548943	1949	1949	1955	1948	23587
613	20240112	092000	216558276	1956	1950	1956	1948	3197
614	20240112	091900	210328892	1950	1951	1956	1950	20396
615	20240112	091800	170501136	1950	1950	1951	1950	4714
616	20240112	091700	161307735	1950	1961	1961	1948	20599
617	20240112	091600	121066631	1961	1976	1976	1959	8897
618	20240112	091500	103623445	1962	1962	1976	1962	1558
619	20240112	091400	100566635	1961	1963	1982	1961	2096
620	20240112	091300	96452763	1983	1964	1983	1963	3035
621	20240112	091200	90490965	1964	1963	1965	1961	1247
622	20240112	091100	88043183	1963	1960	1989	1960	1181
623	20240112	091000	85723396	1960	1966	1966	1960	5112
624	20240112	090900	75685798	1966	1977	1977	1966	5920
625	20240112	090800	63997755	1977	1977	1977	1975	2206
626	20240112	090700	59636693	1977	1987	1987	1976	1763
627	20240112	090600	56147453	1986	1990	1990	1984	4
628	20240112	090500	56139509	1980	1980	1980	1980	1127
629	20240112	090400	53908049	1980	1993	1993	1980	1155
630	20240112	090300	51621110	1994	1972	1994	1965	4807
631	20240112	090200	42125286	1951	1979	1980	1950	15424
632	20240112	090100	11850703	1975	1987	1987	1975	4005
633	20240112	090000	3922312	1988	1999	1999	1988	1970