KissMeData/024890/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190900	114430912	1905	1905	1905	1905	1248
3	20240118	190800	114430912	1905	1905	1905	1905	0
4	20240118	190700	114430912	1905	1905	1905	1905	0
5	20240118	190600	114430912	1905	1905	1905	1905	0
6	20240118	190500	114430912	1905	1905	1905	1905	0
7	20240118	190400	114430912	1905	1905	1905	1905	0
8	20240118	190300	114430912	1905	1905	1905	1905	0
9	20240118	190200	114430912	1905	1905	1905	1905	0
10	20240118	190100	114430912	1905	1905	1905	1905	0
11	20240118	190000	114430912	1905	1905	1905	1905	0
12	20240118	185900	114430912	1905	1905	1905	1905	0
13	20240118	185800	114430912	1905	1905	1905	1905	0
14	20240118	185700	114430912	1905	1905	1905	1905	0
15	20240118	185600	114430912	1905	1905	1905	1905	0
16	20240118	185500	114430912	1905	1905	1905	1905	0
17	20240118	185400	114430912	1905	1905	1905	1905	0
18	20240118	185300	114430912	1905	1905	1905	1905	0
19	20240118	185200	114430912	1905	1905	1905	1905	0
20	20240118	185100	114430912	1905	1905	1905	1905	0
21	20240118	185000	114430912	1905	1905	1905	1905	0
22	20240118	184900	114430912	1905	1905	1905	1905	0
23	20240118	184800	114430912	1905	1905	1905	1905	0
24	20240118	184700	114430912	1905	1905	1905	1905	0
25	20240118	184600	114430912	1905	1905	1905	1905	0
26	20240118	184500	114430912	1905	1905	1905	1905	0
27	20240118	184400	114430912	1905	1905	1905	1905	0
28	20240118	184300	114430912	1905	1905	1905	1905	0
29	20240118	184200	114430912	1905	1905	1905	1905	0
30	20240118	184100	114430912	1905	1905	1905	1905	0
31	20240118	184000	114430912	1905	1905	1905	1905	0
32	20240118	183900	114430912	1905	1905	1905	1905	1248
33	20240118	183800	114430912	1905	1905	1905	1905	0
34	20240118	183700	114430912	1905	1905	1905	1905	0
35	20240118	183600	114430912	1905	1905	1905	1905	0
36	20240118	183500	114430912	1905	1905	1905	1905	0
37	20240118	183400	114430912	1905	1905	1905	1905	0
38	20240118	183300	114430912	1905	1905	1905	1905	0
39	20240118	183200	114430912	1905	1905	1905	1905	0
40	20240118	183100	114430912	1905	1905	1905	1905	0
41	20240118	183000	114430912	1905	1905	1905	1905	0
42	20240118	182900	114430912	1905	1905	1905	1905	0
43	20240118	182800	114430912	1905	1905	1905	1905	0
44	20240118	182700	114430912	1905	1905	1905	1905	0
45	20240118	182600	114430912	1905	1905	1905	1905	0
46	20240118	182500	114430912	1905	1905	1905	1905	0
47	20240118	182400	114430912	1905	1905	1905	1905	0
48	20240118	182300	114430912	1905	1905	1905	1905	0
49	20240118	182200	114430912	1905	1905	1905	1905	0
50	20240118	182100	114430912	1905	1905	1905	1905	0
51	20240118	182000	114430912	1905	1905	1905	1905	0
52	20240118	181900	114430912	1905	1905	1905	1905	0
53	20240118	181800	114430912	1905	1905	1905	1905	0
54	20240118	181700	114430912	1905	1905	1905	1905	0
55	20240118	181600	114430912	1905	1905	1905	1905	0
56	20240118	181500	114430912	1905	1905	1905	1905	0
57	20240118	181400	114430912	1905	1905	1905	1905	0
58	20240118	181300	114430912	1905	1905	1905	1905	0
59	20240118	181200	114430912	1905	1905	1905	1905	0
60	20240118	181100	114430912	1905	1905	1905	1905	0
61	20240118	181000	114430912	1905	1905	1905	1905	0
62	20240118	180900	114430912	1905	1905	1905	1905	1248
63	20240118	180800	114430912	1905	1905	1905	1905	0
64	20240118	180700	114430912	1905	1905	1905	1905	0
65	20240118	180600	114430912	1905	1905	1905	1905	0
66	20240118	180500	114430912	1905	1905	1905	1905	0
67	20240118	180400	114430912	1905	1905	1905	1905	0
68	20240118	180300	114430912	1905	1905	1905	1905	0
69	20240118	180200	114430912	1905	1905	1905	1905	0
70	20240118	180100	114430912	1905	1905	1905	1905	0
71	20240118	180000	114430912	1905	1905	1905	1905	0
72	20240118	175900	114430912	1905	1905	1905	1905	0
73	20240118	175800	114430912	1905	1905	1905	1905	0
74	20240118	175700	114430912	1905	1905	1905	1905	0
75	20240118	175600	114430912	1905	1905	1905	1905	0
76	20240118	175500	114430912	1905	1905	1905	1905	0
77	20240118	175400	114430912	1905	1905	1905	1905	0
78	20240118	175300	114430912	1905	1905	1905	1905	0
79	20240118	175200	114430912	1905	1905	1905	1905	0
80	20240118	175100	114430912	1905	1905	1905	1905	0
81	20240118	175000	114430912	1905	1905	1905	1905	0
82	20240118	174900	114430912	1905	1905	1905	1905	0
83	20240118	174800	114430912	1905	1905	1905	1905	0
84	20240118	174700	114430912	1905	1905	1905	1905	0
85	20240118	174600	114430912	1905	1905	1905	1905	0
86	20240118	174500	114430912	1905	1905	1905	1905	0
87	20240118	174400	114430912	1905	1905	1905	1905	0
88	20240118	174300	114430912	1905	1905	1905	1905	0
89	20240118	174200	114430912	1905	1905	1905	1905	0
90	20240118	174100	114430912	1905	1905	1905	1905	0
91	20240118	174000	114430912	1905	1905	1905	1905	0
92	20240118	173900	114430912	1905	1905	1905	1905	1248
93	20240118	173800	114430912	1905	1905	1905	1905	0
94	20240118	173700	114430912	1905	1905	1905	1905	0
95	20240118	173600	114430912	1905	1905	1905	1905	0
96	20240118	173500	114430912	1905	1905	1905	1905	0
97	20240118	173400	114430912	1905	1905	1905	1905	0
98	20240118	173300	114430912	1905	1905	1905	1905	0
99	20240118	173200	114430912	1905	1905	1905	1905	0
100	20240118	173100	114430912	1905	1905	1905	1905	0
101	20240118	173000	114430912	1905	1905	1905	1905	0
102	20240118	172900	114430912	1905	1905	1905	1905	0
103	20240118	172800	114430912	1905	1905	1905	1905	0
104	20240118	172700	114430912	1905	1905	1905	1905	0
105	20240118	172600	114430912	1905	1905	1905	1905	0
106	20240118	172500	114430912	1905	1905	1905	1905	0
107	20240118	172400	114430912	1905	1905	1905	1905	0
108	20240118	172300	114430912	1905	1905	1905	1905	0
109	20240118	172200	114430912	1905	1905	1905	1905	0
110	20240118	172100	114430912	1905	1905	1905	1905	0
111	20240118	172000	114430912	1905	1905	1905	1905	0
112	20240118	171900	114430912	1905	1905	1905	1905	0
113	20240118	171800	114430912	1905	1905	1905	1905	0
114	20240118	171700	114430912	1905	1905	1905	1905	0
115	20240118	171600	114430912	1905	1905	1905	1905	0
116	20240118	171500	114430912	1905	1905	1905	1905	0
117	20240118	171400	114430912	1905	1905	1905	1905	0
118	20240118	171300	114430912	1905	1905	1905	1905	0
119	20240118	171200	114430912	1905	1905	1905	1905	0
120	20240118	171100	114430912	1905	1905	1905	1905	0
121	20240118	171000	114430912	1905	1905	1905	1905	0
122	20240118	170900	114430912	1905	1905	1905	1905	1248
123	20240118	170800	114430912	1905	1905	1905	1905	0
124	20240118	170700	114430912	1905	1905	1905	1905	0
125	20240118	170600	114430912	1905	1905	1905	1905	0
126	20240118	170500	114430912	1905	1905	1905	1905	0
127	20240118	170400	114430912	1905	1905	1905	1905	0
128	20240118	170300	114430912	1905	1905	1905	1905	0
129	20240118	170200	114430912	1905	1905	1905	1905	0
130	20240118	170100	114430912	1905	1905	1905	1905	0
131	20240118	170000	114430912	1905	1905	1905	1905	0
132	20240118	165900	114430912	1905	1905	1905	1905	0
133	20240118	165800	114430912	1905	1905	1905	1905	0
134	20240118	165700	114430912	1905	1905	1905	1905	0
135	20240118	165600	114430912	1905	1905	1905	1905	0
136	20240118	165500	114430912	1905	1905	1905	1905	0
137	20240118	165400	114430912	1905	1905	1905	1905	0
138	20240118	165300	114430912	1905	1905	1905	1905	0
139	20240118	165200	114430912	1905	1905	1905	1905	0
140	20240118	165100	114430912	1905	1905	1905	1905	0
141	20240118	165000	114430912	1905	1905	1905	1905	0
142	20240118	164900	114430912	1905	1905	1905	1905	0
143	20240118	164800	114430912	1905	1905	1905	1905	0
144	20240118	164700	114430912	1905	1905	1905	1905	0
145	20240118	164600	114430912	1905	1905	1905	1905	0
146	20240118	164500	114430912	1905	1905	1905	1905	0
147	20240118	164400	114430912	1905	1905	1905	1905	0
148	20240118	164300	114430912	1905	1905	1905	1905	0
149	20240118	164200	114430912	1905	1905	1905	1905	0
150	20240118	164100	114430912	1905	1905	1905	1905	0
151	20240118	164000	114430912	1905	1905	1905	1905	0
152	20240118	163900	114430912	1905	1905	1905	1905	1248
153	20240118	163800	114430912	1905	1905	1905	1905	0
154	20240118	163700	114430912	1905	1905	1905	1905	0
155	20240118	163600	114430912	1905	1905	1905	1905	0
156	20240118	163500	114430912	1905	1905	1905	1905	0
157	20240118	163400	114430912	1905	1905	1905	1905	0
158	20240118	163300	114430912	1905	1905	1905	1905	0
159	20240118	163200	114430912	1905	1905	1905	1905	0
160	20240118	163100	114430912	1905	1905	1905	1905	0
161	20240118	163000	114430912	1905	1905	1905	1905	0
162	20240118	162900	114430912	1905	1905	1905	1905	0
163	20240118	162800	114430912	1905	1905	1905	1905	0
164	20240118	162700	114430912	1905	1905	1905	1905	0
165	20240118	162600	114430912	1905	1905	1905	1905	0
166	20240118	162500	114430912	1905	1905	1905	1905	0
167	20240118	162400	114430912	1905	1905	1905	1905	0
168	20240118	162300	114430912	1905	1905	1905	1905	0
169	20240118	162200	114430912	1905	1905	1905	1905	0
170	20240118	162100	114430912	1905	1905	1905	1905	0
171	20240118	162000	114430912	1905	1905	1905	1905	0
172	20240118	161900	114430912	1905	1905	1905	1905	0
173	20240118	161800	114430912	1905	1905	1905	1905	0
174	20240118	161700	114430912	1905	1905	1905	1905	0
175	20240118	161600	114430912	1905	1905	1905	1905	0
176	20240118	161500	114430912	1905	1905	1905	1905	0
177	20240118	161400	114430912	1905	1905	1905	1905	0
178	20240118	161300	114430912	1905	1905	1905	1905	0
179	20240118	161200	114430912	1905	1905	1905	1905	0
180	20240118	161100	114430912	1905	1905	1905	1905	0
181	20240118	161000	114430912	1905	1905	1905	1905	0
182	20240118	160900	114430912	1905	1905	1905	1905	1248
183	20240118	160800	114430912	1905	1905	1905	1905	0
184	20240118	160700	114430912	1905	1905	1905	1905	0
185	20240118	160600	114430912	1905	1905	1905	1905	0
186	20240118	160500	114430912	1905	1905	1905	1905	0
187	20240118	160400	114430912	1905	1905	1905	1905	0
188	20240118	160300	114430912	1905	1905	1905	1905	0
189	20240118	160200	114430912	1905	1905	1905	1905	0
190	20240118	160100	114430912	1905	1905	1905	1905	0
191	20240118	160000	114430912	1905	1905	1905	1905	0
192	20240118	155900	114430912	1905	1905	1905	1905	0
193	20240118	155800	114430912	1905	1905	1905	1905	0
194	20240118	155700	114430912	1905	1905	1905	1905	0
195	20240118	155600	114430912	1905	1905	1905	1905	0
196	20240118	155500	114430912	1905	1905	1905	1905	0
197	20240118	155400	114430912	1905	1905	1905	1905	0
198	20240118	155300	114430912	1905	1905	1905	1905	0
199	20240118	155200	114430912	1905	1905	1905	1905	0
200	20240118	155100	114430912	1905	1905	1905	1905	0
201	20240118	155000	114430912	1905	1905	1905	1905	0
202	20240118	154900	114430912	1905	1905	1905	1905	0
203	20240118	154800	114430912	1905	1905	1905	1905	0
204	20240118	154700	114430912	1905	1905	1905	1905	0
205	20240118	154600	114430912	1905	1905	1905	1905	0
206	20240118	154500	114430912	1905	1905	1905	1905	0
207	20240118	154400	114430912	1905	1905	1905	1905	0
208	20240118	154300	114430912	1905	1905	1905	1905	0
209	20240118	154200	114430912	1905	1905	1905	1905	0
210	20240118	154100	114430912	1905	1905	1905	1905	0
211	20240118	154000	114430912	1905	1905	1905	1905	0
212	20240118	153900	114430912	1905	1905	1905	1905	1248
213	20240118	153800	114430912	1905	1905	1905	1905	0
214	20240118	153700	114430912	1905	1905	1905	1905	0
215	20240118	153600	114430912	1905	1905	1905	1905	0
216	20240118	153500	114430912	1905	1905	1905	1905	0
217	20240118	153400	114430912	1905	1905	1905	1905	0
218	20240118	153300	114430912	1905	1905	1905	1905	0
219	20240118	153200	114430912	1905	1905	1905	1905	0
220	20240118	153100	114430912	1905	1905	1905	1905	0
221	20240118	153000	114430912	1905	1905	1905	1905	1248
222	20240118	152900	112053472	1909	1909	1909	1909	0
223	20240118	152800	112053472	1909	1909	1909	1909	0
224	20240118	152700	112053472	1909	1909	1909	1909	0
225	20240118	152600	112053472	1909	1909	1909	1909	0
226	20240118	152500	112053472	1909	1909	1909	1909	0
227	20240118	152400	112053472	1909	1909	1909	1909	0
228	20240118	152300	112053472	1909	1909	1909	1909	0
229	20240118	152200	112053472	1909	1909	1909	1909	0
230	20240118	152100	112053472	1909	1909	1909	1909	0
231	20240118	152000	112053472	1909	1909	1909	1909	0
232	20240118	151900	112053472	1909	1909	1909	1909	0
233	20240118	151800	112053472	1909	1909	1909	1909	2
234	20240118	151700	112049654	1907	1907	1907	1907	17
235	20240118	151600	112017235	1909	1906	1909	1906	2
236	20240118	151500	112013420	1910	1910	1910	1910	0
237	20240118	151400	112013420	1910	1910	1910	1910	0
238	20240118	151300	112013420	1910	1910	1910	1910	0
239	20240118	151200	112013420	1910	1910	1910	1910	0
240	20240118	151100	112013420	1910	1910	1910	1910	5
241	20240118	151000	112003870	1905	1905	1905	1905	87
242	20240118	150900	111838135	1913	1913	1913	1913	0
243	20240118	150800	111838135	1913	1905	1913	1905	1232
244	20240118	150700	109488519	1905	1905	1905	1905	0
245	20240118	150600	109488519	1905	1905	1905	1905	560
246	20240118	150500	108421719	1905	1905	1905	1905	0
247	20240118	150400	108421719	1905	1905	1905	1905	6
248	20240118	150300	108410289	1904	1904	1904	1904	0
249	20240118	150200	108410289	1904	1904	1904	1904	0
250	20240118	150100	108410289	1904	1904	1904	1904	0
251	20240118	150000	108410289	1904	1904	1904	1904	0
252	20240118	145900	108410289	1904	1904	1904	1904	0
253	20240118	145800	108410289	1904	1904	1904	1904	50
254	20240118	145700	108315089	1904	1904	1904	1904	0
255	20240118	145600	108315089	1904	1904	1904	1904	0
256	20240118	145500	108315089	1904	1904	1904	1904	0
257	20240118	145400	108315089	1904	1904	1904	1904	1000
258	20240118	145300	106411089	1904	1904	1904	1904	0
259	20240118	145200	106411089	1904	1904	1904	1904	160
260	20240118	145100	106106449	1904	1904	1904	1904	485
261	20240118	145000	105183009	1905	1905	1905	1905	1600
262	20240118	144900	102135009	1905	1906	1906	1905	1000
263	20240118	144800	100229688	1916	1916	1916	1916	0
264	20240118	144700	100229688	1916	1916	1916	1916	0
265	20240118	144600	100229688	1916	1916	1916	1916	0
266	20240118	144500	100229688	1916	1916	1916	1916	0
267	20240118	144400	100229688	1916	1916	1916	1916	0
268	20240118	144300	100229688	1916	1916	1916	1916	0
269	20240118	144200	100229688	1916	1916	1916	1916	0
270	20240118	144100	100229688	1916	1916	1916	1916	0
271	20240118	144000	100229688	1916	1916	1916	1916	0
272	20240118	143900	100229688	1916	1916	1916	1916	0
273	20240118	143800	100229688	1916	1916	1916	1916	0
274	20240118	143700	100229688	1916	1916	1916	1916	0
275	20240118	143600	100229688	1916	1916	1916	1916	0
276	20240118	143500	100229688	1916	1916	1916	1916	0
277	20240118	143400	100229688	1916	1916	1916	1916	0
278	20240118	143300	100229688	1916	1916	1916	1916	0
279	20240118	143200	100229688	1916	1916	1916	1916	0
280	20240118	143100	100229688	1916	1916	1916	1916	0
281	20240118	143000	100229688	1916	1916	1916	1916	0
282	20240118	142900	100229688	1916	1916	1916	1916	0
283	20240118	142800	100229688	1916	1906	1916	1906	2
284	20240118	142700	100225866	1917	1917	1917	1917	0
285	20240118	142600	100225866	1917	1917	1917	1917	0
286	20240118	142500	100225866	1917	1917	1917	1917	0
287	20240118	142400	100225866	1917	1917	1917	1917	0
288	20240118	142300	100225866	1917	1906	1917	1906	2
289	20240118	142200	100222043	1917	1917	1917	1917	0
290	20240118	142100	100222043	1917	1917	1917	1917	0
291	20240118	142000	100222043	1917	1907	1917	1907	3
292	20240118	141900	100216312	1907	1907	1907	1907	393
293	20240118	141800	99466861	1917	1917	1917	1917	0
294	20240118	141700	99466861	1917	1907	1917	1907	2
295	20240118	141600	99463037	1916	1916	1916	1916	0
296	20240118	141500	99463037	1916	1916	1916	1916	0
297	20240118	141400	99463037	1916	1916	1916	1916	0
298	20240118	141300	99463037	1916	1916	1916	1916	0
299	20240118	141200	99463037	1916	1916	1916	1916	770
300	20240118	141100	97987717	1915	1915	1915	1915	0
301	20240118	141000	97987717	1915	1915	1915	1915	0
302	20240118	140900	97987717	1915	1915	1915	1915	0
303	20240118	140800	97987717	1915	1915	1915	1915	0
304	20240118	140700	97987717	1915	1915	1915	1915	56
305	20240118	140600	97880477	1915	1915	1915	1915	0
306	20240118	140500	97880477	1915	1915	1915	1915	15
307	20240118	140400	97851752	1915	1915	1915	1915	0
308	20240118	140300	97851752	1915	1915	1915	1915	0
309	20240118	140200	97851752	1915	1914	1915	1914	106
310	20240118	140100	97648788	1907	1907	1907	1907	0
311	20240118	140000	97648788	1907	1907	1907	1907	0
312	20240118	135900	97648788	1907	1907	1907	1907	0
313	20240118	135800	97648788	1907	1907	1907	1907	0
314	20240118	135700	97648788	1907	1907	1907	1907	0
315	20240118	135600	97648788	1907	1907	1907	1907	0
316	20240118	135500	97648788	1907	1907	1907	1907	0
317	20240118	135400	97648788	1907	1907	1907	1907	239
318	20240118	135300	97193015	1907	1907	1907	1907	13
319	20240118	135200	97168224	1906	1909	1909	1906	3322
320	20240118	135100	90831292	1910	1914	1914	1910	4714
321	20240118	135000	81819742	1916	1916	1916	1916	20
322	20240118	134900	81781422	1919	1919	1919	1919	0
323	20240118	134800	81781422	1919	1919	1919	1919	1
324	20240118	134700	81779503	1916	1920	1920	1916	260
325	20240118	134600	81280540	1919	1926	1926	1919	150
326	20240118	134500	80992524	1932	1932	1932	1932	0
327	20240118	134400	80992524	1932	1932	1932	1932	0
328	20240118	134300	80992524	1932	1932	1932	1932	0
329	20240118	134200	80992524	1932	1932	1932	1932	0
330	20240118	134100	80992524	1932	1932	1932	1932	0
331	20240118	134000	80992524	1932	1933	1933	1932	501
332	20240118	133900	80024092	1933	1933	1933	1933	0
333	20240118	133800	80024092	1933	1933	1933	1933	0
334	20240118	133700	80024092	1933	1933	1933	1933	0
335	20240118	133600	80024092	1933	1933	1933	1933	0
336	20240118	133500	80024092	1933	1933	1933	1933	0
337	20240118	133400	80024092	1933	1933	1933	1933	0
338	20240118	133300	80024092	1933	1933	1933	1933	0
339	20240118	133200	80024092	1933	1933	1933	1933	0
340	20240118	133100	80024092	1933	1933	1933	1933	0
341	20240118	133000	80024092	1933	1933	1933	1933	500
342	20240118	132900	79057592	1933	1934	1934	1933	193
343	20240118	132800	78684454	1934	1933	1934	1933	907
344	20240118	132700	76931192	1933	1932	1933	1932	72
345	20240118	132600	76792068	1931	1931	1931	1931	0
346	20240118	132500	76792068	1931	1931	1931	1931	0
347	20240118	132400	76792068	1931	1931	1931	1931	0
348	20240118	132300	76792068	1931	1931	1931	1931	0
349	20240118	132200	76792068	1931	1931	1931	1931	10
350	20240118	132100	76772758	1931	1931	1931	1931	0
351	20240118	132000	76772758	1931	1931	1931	1931	9
352	20240118	131900	76755379	1931	1931	1931	1931	0
353	20240118	131800	76755379	1931	1931	1931	1931	0
354	20240118	131700	76755379	1931	1931	1931	1931	0
355	20240118	131600	76755379	1931	1931	1931	1931	233
356	20240118	131500	76305456	1931	1931	1931	1931	0
357	20240118	131400	76305456	1931	1931	1931	1931	0
358	20240118	131300	76305456	1931	1931	1931	1931	0
359	20240118	131200	76305456	1931	1931	1931	1931	0
360	20240118	131100	76305456	1931	1931	1931	1931	0
361	20240118	131000	76305456	1931	1931	1931	1931	0
362	20240118	130900	76305456	1931	1931	1931	1931	1
363	20240118	130800	76303525	1931	1931	1931	1931	0
364	20240118	130700	76303525	1931	1931	1931	1931	0
365	20240118	130600	76303525	1931	1931	1931	1931	0
366	20240118	130500	76303525	1931	1931	1931	1931	0
367	20240118	130400	76303525	1931	1931	1931	1931	0
368	20240118	130300	76303525	1931	1931	1931	1931	0
369	20240118	130200	76303525	1931	1931	1931	1931	0
370	20240118	130100	76303525	1931	1931	1931	1931	0
371	20240118	130000	76303525	1931	1931	1931	1931	0
372	20240118	125900	76303525	1931	1931	1931	1931	0
373	20240118	125800	76303525	1931	1931	1931	1931	0
374	20240118	125700	76303525	1931	1931	1931	1931	0
375	20240118	125600	76303525	1931	1931	1931	1931	0
376	20240118	125500	76303525	1931	1931	1931	1931	0
377	20240118	125400	76303525	1931	1931	1931	1931	0
378	20240118	125300	76303525	1931	1931	1931	1931	0
379	20240118	125200	76303525	1931	1918	1931	1918	7
380	20240118	125100	76290086	1932	1932	1932	1932	0
381	20240118	125000	76290086	1932	1932	1932	1932	0
382	20240118	124900	76290086	1932	1932	1932	1932	0
383	20240118	124800	76290086	1932	1932	1932	1932	0
384	20240118	124700	76290086	1932	1932	1932	1932	0
385	20240118	124600	76290086	1932	1932	1932	1932	0
386	20240118	124500	76290086	1932	1932	1932	1932	0
387	20240118	124400	76290086	1932	1932	1932	1932	0
388	20240118	124300	76290086	1932	1932	1932	1932	3
389	20240118	124200	76284290	1932	1932	1932	1932	1
390	20240118	124100	76282358	1931	1930	1931	1930	105
391	20240118	124000	76079707	1929	1929	1929	1929	80
392	20240118	123900	75925387	1929	1929	1929	1929	0
393	20240118	123800	75925387	1929	1929	1929	1929	0
394	20240118	123700	75925387	1929	1929	1929	1929	0
395	20240118	123600	75925387	1929	1929	1929	1929	0
396	20240118	123500	75925387	1929	1929	1929	1929	0
397	20240118	123400	75925387	1929	1929	1929	1929	0
398	20240118	123300	75925387	1929	1929	1929	1929	0
399	20240118	123200	75925387	1929	1929	1929	1929	0
400	20240118	123100	75925387	1929	1929	1929	1929	0
401	20240118	123000	75925387	1929	1929	1929	1929	0
402	20240118	122900	75925387	1929	1929	1929	1929	0
403	20240118	122800	75925387	1929	1929	1929	1929	0
404	20240118	122700	75925387	1929	1929	1929	1929	0
405	20240118	122600	75925387	1929	1929	1929	1929	0
406	20240118	122500	75925387	1929	1929	1929	1929	1
407	20240118	122400	75923458	1914	1914	1914	1914	0
408	20240118	122300	75923458	1914	1916	1916	1914	2638
409	20240118	122200	70874190	1930	1930	1930	1930	0
410	20240118	122100	70874190	1930	1930	1930	1930	0
411	20240118	122000	70874190	1930	1930	1930	1930	1
412	20240118	121900	70872260	1918	1918	1918	1918	15
413	20240118	121800	70843490	1930	1929	1930	1929	301
414	20240118	121700	70262604	1929	1918	1929	1918	11
415	20240118	121600	70241495	1930	1930	1930	1930	0
416	20240118	121500	70241495	1930	1930	1930	1930	19
417	20240118	121400	70204825	1929	1928	1929	1928	37
418	20240118	121300	70133454	1916	1929	1929	1916	31
419	20240118	121200	70073681	1930	1930	1930	1930	0
420	20240118	121100	70073681	1930	1930	1930	1930	0
421	20240118	121000	70073681	1930	1930	1930	1930	0
422	20240118	120900	70073681	1930	1930	1930	1930	0
423	20240118	120800	70073681	1930	1930	1930	1930	0
424	20240118	120700	70073681	1930	1925	1930	1925	1000
425	20240118	120600	68147289	1925	1925	1925	1925	0
426	20240118	120500	68147289	1925	1925	1925	1925	596
427	20240118	120400	66999989	1925	1925	1925	1925	0
428	20240118	120300	66999989	1925	1925	1925	1925	500
429	20240118	120200	66037489	1926	1926	1926	1926	0
430	20240118	120100	66037489	1926	1926	1926	1926	0
431	20240118	120000	66037489	1926	1926	1926	1926	0
432	20240118	115900	66037489	1926	1926	1926	1926	0
433	20240118	115800	66037489	1926	1926	1926	1926	0
434	20240118	115700	66037489	1926	1926	1926	1926	0
435	20240118	115600	66037489	1926	1926	1926	1926	0
436	20240118	115500	66037489	1926	1926	1926	1926	0
437	20240118	115400	66037489	1926	1926	1926	1926	514
438	20240118	115300	65047525	1926	1926	1926	1926	7
439	20240118	115200	65034043	1926	1926	1926	1926	1
440	20240118	115100	65032117	1920	1916	1920	1916	8241
441	20240118	115000	49222760	1915	1915	1915	1915	0
442	20240118	114900	49222760	1915	1915	1915	1915	0
443	20240118	114800	49222760	1915	1915	1915	1915	500
444	20240118	114700	48265260	1915	1915	1915	1915	61
445	20240118	114600	48148445	1915	1915	1915	1915	200
446	20240118	114500	47765445	1915	1915	1915	1915	0
447	20240118	114400	47765445	1915	1915	1915	1915	0
448	20240118	114300	47765445	1915	1915	1915	1915	0
449	20240118	114200	47765445	1915	1915	1915	1915	2
450	20240118	114100	47761615	1915	1915	1915	1915	0
451	20240118	114000	47761615	1915	1915	1915	1915	0
452	20240118	113900	47761615	1915	1915	1915	1915	0
453	20240118	113800	47761615	1915	1915	1915	1915	33
454	20240118	113700	47698420	1916	1916	1916	1916	0
455	20240118	113600	47698420	1916	1916	1916	1916	0
456	20240118	113500	47698420	1916	1916	1916	1916	0
457	20240118	113400	47698420	1916	1916	1916	1916	0
458	20240118	113300	47698420	1916	1916	1916	1916	0
459	20240118	113200	47698420	1916	1916	1916	1916	810
460	20240118	113100	46146460	1916	1916	1916	1916	0
461	20240118	113000	46146460	1916	1916	1916	1916	2
462	20240118	112900	46142628	1916	1916	1916	1916	0
463	20240118	112800	46142628	1916	1916	1916	1916	0
464	20240118	112700	46142628	1916	1916	1916	1916	3
465	20240118	112600	46136880	1916	1916	1916	1916	0
466	20240118	112500	46136880	1916	1916	1916	1916	0
467	20240118	112400	46136880	1916	1916	1916	1916	1
468	20240118	112300	46134964	1906	1907	1907	1906	750
469	20240118	112200	44704918	1907	1907	1907	1907	0
470	20240118	112100	44704918	1907	1907	1907	1907	75
471	20240118	112000	44561893	1907	1907	1907	1907	0
472	20240118	111900	44561893	1907	1907	1907	1907	0
473	20240118	111800	44561893	1907	1907	1907	1907	0
474	20240118	111700	44561893	1907	1907	1907	1907	0
475	20240118	111600	44561893	1907	1907	1907	1907	0
476	20240118	111500	44561893	1907	1907	1907	1907	0
477	20240118	111400	44561893	1907	1907	1907	1907	4
478	20240118	111300	44554265	1915	1915	1915	1915	0
479	20240118	111200	44554265	1915	1915	1915	1915	0
480	20240118	111100	44554265	1915	1915	1915	1915	0
481	20240118	111000	44554265	1915	1915	1915	1915	0
482	20240118	110900	44554265	1915	1915	1915	1915	0
483	20240118	110800	44554265	1915	1915	1915	1915	0
484	20240118	110700	44554265	1915	1915	1915	1915	0
485	20240118	110600	44554265	1915	1915	1915	1915	1
486	20240118	110500	44552350	1915	1915	1915	1915	1
487	20240118	110400	44550435	1915	1908	1915	1908	238
488	20240118	110300	44096317	1915	1915	1915	1915	0
489	20240118	110200	44096317	1915	1915	1915	1915	1
490	20240118	110100	44094402	1908	1909	1909	1908	1486
491	20240118	110000	41259113	1916	1916	1916	1916	0
492	20240118	105900	41259113	1916	1916	1916	1916	10
493	20240118	105800	41239953	1916	1916	1916	1916	0
494	20240118	105700	41239953	1916	1916	1916	1916	1
495	20240118	105600	41238037	1908	1908	1908	1908	0
496	20240118	105500	41238037	1908	1908	1908	1908	0
497	20240118	105400	41238037	1908	1908	1908	1908	0
498	20240118	105300	41238037	1908	1908	1908	1908	0
499	20240118	105200	41238037	1908	1908	1908	1908	0
500	20240118	105100	41238037	1908	1908	1908	1908	5
501	20240118	105000	41228497	1908	1908	1908	1908	336
502	20240118	104900	40587409	1908	1908	1908	1908	0
503	20240118	104800	40587409	1908	1915	1915	1908	889
504	20240118	104700	38890459	1916	1916	1916	1916	4
505	20240118	104600	38882795	1916	1916	1916	1916	4
506	20240118	104500	38875131	1915	1916	1916	1915	17
507	20240118	104400	38842560	1916	1917	1917	1916	15
508	20240118	104300	38813806	1919	1919	1919	1919	1
509	20240118	104200	38811887	1917	1917	1917	1917	0
510	20240118	104100	38811887	1917	1917	1917	1917	10
511	20240118	104000	38792717	1918	1918	1918	1918	0
512	20240118	103900	38792717	1918	1919	1919	1918	508
513	20240118	103800	37818370	1920	1920	1920	1920	0
514	20240118	103700	37818370	1920	1920	1920	1920	0
515	20240118	103600	37818370	1920	1920	1920	1920	0
516	20240118	103500	37818370	1920	1920	1920	1920	0
517	20240118	103400	37818370	1920	1920	1920	1920	1
518	20240118	103300	37816450	1920	1920	1920	1920	0
519	20240118	103200	37816450	1920	1920	1920	1920	1
520	20240118	103100	37814530	1920	1920	1920	1910	17
521	20240118	103000	37782000	1915	1915	1915	1915	83
522	20240118	102900	37623055	1915	1915	1915	1915	0
523	20240118	102800	37623055	1915	1915	1915	1915	0
524	20240118	102700	37623055	1915	1915	1915	1915	117
525	20240118	102600	37399000	1915	1915	1915	1915	423
526	20240118	102500	36588955	1915	1915	1915	1915	181
527	20240118	102400	36242340	1910	1910	1910	1910	3473
528	20240118	102300	29608910	1910	1910	1910	1910	0
529	20240118	102200	29608910	1910	1915	1915	1910	501
530	20240118	102100	28651995	1910	1910	1910	1910	580
531	20240118	102000	27544195	1910	1910	1910	1910	500
532	20240118	101900	26589195	1915	1915	1915	1915	0
533	20240118	101800	26589195	1915	1915	1915	1915	52
534	20240118	101700	26489615	1905	1905	1905	1905	0
535	20240118	101600	26489615	1905	1905	1905	1905	0
536	20240118	101500	26489615	1905	1905	1905	1905	0
537	20240118	101400	26489615	1905	1905	1905	1905	0
538	20240118	101300	26489615	1905	1905	1905	1905	8
539	20240118	101200	26474375	1915	1915	1915	1915	10
540	20240118	101100	26455225	1915	1915	1915	1915	0
541	20240118	101000	26455225	1915	1915	1915	1915	10
542	20240118	100900	26436075	1915	1915	1915	1915	100
543	20240118	100800	26244575	1915	1915	1915	1915	20
544	20240118	100700	26206275	1915	1915	1915	1915	0
545	20240118	100600	26206275	1915	1915	1915	1915	0
546	20240118	100500	26206275	1915	1904	1915	1904	410
547	20240118	100400	25425525	1915	1915	1915	1915	0
548	20240118	100300	25425525	1915	1915	1915	1915	0
549	20240118	100200	25425525	1915	1915	1915	1915	5
550	20240118	100100	25415950	1915	1915	1915	1915	0
551	20240118	100000	25415950	1915	1915	1915	1915	20
552	20240118	095900	25377650	1915	1908	1915	1908	1402
553	20240118	095800	22699888	1908	1908	1908	1908	0
554	20240118	095700	22699888	1908	1908	1908	1908	0
555	20240118	095600	22699888	1908	1908	1908	1908	0
556	20240118	095500	22699888	1908	1908	1908	1908	0
557	20240118	095400	22699888	1908	1908	1908	1908	0
558	20240118	095300	22699888	1908	1908	1908	1908	0
559	20240118	095200	22699888	1908	1908	1908	1908	0
560	20240118	095100	22699888	1908	1908	1908	1908	0
561	20240118	095000	22699888	1908	1908	1908	1908	1
562	20240118	094900	22697980	1903	1903	1903	1903	712
563	20240118	094800	21343044	1908	1908	1908	1908	0
564	20240118	094700	21343044	1908	1908	1908	1908	0
565	20240118	094600	21343044	1908	1908	1908	1908	20
566	20240118	094500	21304884	1908	1908	1908	1908	25
567	20240118	094400	21257184	1908	1908	1908	1908	0
568	20240118	094300	21257184	1908	1908	1908	1908	0
569	20240118	094200	21257184	1908	1908	1908	1908	0
570	20240118	094100	21257184	1908	1908	1908	1908	0
571	20240118	094000	21257184	1908	1908	1908	1908	10
572	20240118	093900	21238104	1908	1908	1908	1908	0
573	20240118	093800	21238104	1908	1908	1908	1908	63
574	20240118	093700	21117900	1908	1907	1908	1907	62
575	20240118	093600	20999644	1908	1908	1908	1908	0
576	20240118	093500	20999644	1908	1908	1908	1908	0
577	20240118	093400	20999644	1908	1908	1908	1908	1
578	20240118	093300	20997736	1908	1905	1908	1905	507
579	20240118	093200	20031871	1905	1905	1905	1905	1
580	20240118	093100	20029966	1905	1905	1905	1905	0
581	20240118	093000	20029966	1905	1905	1905	1905	2
582	20240118	092900	20026156	1901	1901	1901	1901	0
583	20240118	092800	20026156	1901	1901	1901	1901	0
584	20240118	092700	20026156	1901	1901	1901	1901	0
585	20240118	092600	20026156	1901	1901	1901	1901	0
586	20240118	092500	20026156	1901	1901	1901	1901	0
587	20240118	092400	20026156	1901	1901	1901	1901	0
588	20240118	092300	20026156	1901	1901	1901	1901	0
589	20240118	092200	20026156	1901	1901	1901	1901	92
590	20240118	092100	19851264	1901	1909	1909	1901	111
591	20240118	092000	19640173	1909	1909	1909	1909	58
592	20240118	091900	19529451	1909	1909	1909	1909	0
593	20240118	091800	19529451	1909	1909	1909	1909	0
594	20240118	091700	19529451	1909	1909	1909	1909	1
595	20240118	091600	19527542	1901	1901	1901	1901	0
596	20240118	091500	19527542	1901	1901	1901	1901	0
597	20240118	091400	19527542	1901	1901	1901	1901	2
598	20240118	091300	19523740	1915	1915	1915	1915	1
599	20240118	091200	19521825	1900	1910	1910	1900	50
600	20240118	091100	19426815	1910	1900	1910	1900	2198
601	20240118	091000	15238282	1899	1899	1899	1899	2
602	20240118	090900	15234484	1900	1900	1900	1900	5
603	20240118	090800	15224984	1900	1900	1907	1900	2889
604	20240118	090700	9735877	1907	1907	1907	1907	0
605	20240118	090600	9735877	1907	1907	1907	1907	500
606	20240118	090500	8782377	1907	1907	1907	1907	1
607	20240118	090400	8780470	1900	1900	1900	1900	1
608	20240118	090300	8778570	1900	1889	1900	1889	1145
609	20240118	090200	6603165	1885	1886	1886	1885	2330
610	20240118	090100	2211105	1885	1885	1885	1885	0
611	20240118	090000	2211105	1885	1885	1885	1885	1173