KissMeData/046390/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192900	309285445	1924	1924	1924	1924	2211
3	20240115	192800	309285445	1924	1924	1924	1924	0
4	20240115	192700	309285445	1924	1924	1924	1924	0
5	20240115	192600	309285445	1924	1924	1924	1924	0
6	20240115	192500	309285445	1924	1924	1924	1924	0
7	20240115	192400	309285445	1924	1924	1924	1924	0
8	20240115	192300	309285445	1924	1924	1924	1924	0
9	20240115	192200	309285445	1924	1924	1924	1924	0
10	20240115	192100	309285445	1924	1924	1924	1924	0
11	20240115	192000	309285445	1924	1924	1924	1924	0
12	20240115	191900	309285445	1924	1924	1924	1924	0
13	20240115	191800	309285445	1924	1924	1924	1924	0
14	20240115	191700	309285445	1924	1924	1924	1924	0
15	20240115	191600	309285445	1924	1924	1924	1924	0
16	20240115	191500	309285445	1924	1924	1924	1924	0
17	20240115	191400	309285445	1924	1924	1924	1924	0
18	20240115	191300	309285445	1924	1924	1924	1924	0
19	20240115	191200	309285445	1924	1924	1924	1924	0
20	20240115	191100	309285445	1924	1924	1924	1924	0
21	20240115	191000	309285445	1924	1924	1924	1924	0
22	20240115	190900	309285445	1924	1924	1924	1924	0
23	20240115	190800	309285445	1924	1924	1924	1924	0
24	20240115	190700	309285445	1924	1924	1924	1924	0
25	20240115	190600	309285445	1924	1924	1924	1924	0
26	20240115	190500	309285445	1924	1924	1924	1924	0
27	20240115	190400	309285445	1924	1924	1924	1924	0
28	20240115	190300	309285445	1924	1924	1924	1924	0
29	20240115	190200	309285445	1924	1924	1924	1924	0
30	20240115	190100	309285445	1924	1924	1924	1924	0
31	20240115	190000	309285445	1924	1924	1924	1924	0
32	20240115	185900	309285445	1924	1924	1924	1924	2211
33	20240115	185800	309285445	1924	1924	1924	1924	0
34	20240115	185700	309285445	1924	1924	1924	1924	0
35	20240115	185600	309285445	1924	1924	1924	1924	0
36	20240115	185500	309285445	1924	1924	1924	1924	0
37	20240115	185400	309285445	1924	1924	1924	1924	0
38	20240115	185300	309285445	1924	1924	1924	1924	0
39	20240115	185200	309285445	1924	1924	1924	1924	0
40	20240115	185100	309285445	1924	1924	1924	1924	0
41	20240115	185000	309285445	1924	1924	1924	1924	0
42	20240115	184900	309285445	1924	1924	1924	1924	0
43	20240115	184800	309285445	1924	1924	1924	1924	0
44	20240115	184700	309285445	1924	1924	1924	1924	0
45	20240115	184600	309285445	1924	1924	1924	1924	0
46	20240115	184500	309285445	1924	1924	1924	1924	0
47	20240115	184400	309285445	1924	1924	1924	1924	0
48	20240115	184300	309285445	1924	1924	1924	1924	0
49	20240115	184200	309285445	1924	1924	1924	1924	0
50	20240115	184100	309285445	1924	1924	1924	1924	0
51	20240115	184000	309285445	1924	1924	1924	1924	0
52	20240115	183900	309285445	1924	1924	1924	1924	0
53	20240115	183800	309285445	1924	1924	1924	1924	0
54	20240115	183700	309285445	1924	1924	1924	1924	0
55	20240115	183600	309285445	1924	1924	1924	1924	0
56	20240115	183500	309285445	1924	1924	1924	1924	0
57	20240115	183400	309285445	1924	1924	1924	1924	0
58	20240115	183300	309285445	1924	1924	1924	1924	0
59	20240115	183200	309285445	1924	1924	1924	1924	0
60	20240115	183100	309285445	1924	1924	1924	1924	0
61	20240115	183000	309285445	1924	1924	1924	1924	0
62	20240115	182900	309285445	1924	1924	1924	1924	2211
63	20240115	182800	309285445	1924	1924	1924	1924	0
64	20240115	182700	309285445	1924	1924	1924	1924	0
65	20240115	182600	309285445	1924	1924	1924	1924	0
66	20240115	182500	309285445	1924	1924	1924	1924	0
67	20240115	182400	309285445	1924	1924	1924	1924	0
68	20240115	182300	309285445	1924	1924	1924	1924	0
69	20240115	182200	309285445	1924	1924	1924	1924	0
70	20240115	182100	309285445	1924	1924	1924	1924	0
71	20240115	182000	309285445	1924	1924	1924	1924	0
72	20240115	181900	309285445	1924	1924	1924	1924	0
73	20240115	181800	309285445	1924	1924	1924	1924	0
74	20240115	181700	309285445	1924	1924	1924	1924	0
75	20240115	181600	309285445	1924	1924	1924	1924	0
76	20240115	181500	309285445	1924	1924	1924	1924	0
77	20240115	181400	309285445	1924	1924	1924	1924	0
78	20240115	181300	309285445	1924	1924	1924	1924	0
79	20240115	181200	309285445	1924	1924	1924	1924	0
80	20240115	181100	309285445	1924	1924	1924	1924	0
81	20240115	181000	309285445	1924	1924	1924	1924	0
82	20240115	180900	309285445	1924	1924	1924	1924	0
83	20240115	180800	309285445	1924	1924	1924	1924	0
84	20240115	180700	309285445	1924	1924	1924	1924	0
85	20240115	180600	309285445	1924	1924	1924	1924	0
86	20240115	180500	309285445	1924	1924	1924	1924	0
87	20240115	180400	309285445	1924	1924	1924	1924	0
88	20240115	180300	309285445	1924	1924	1924	1924	0
89	20240115	180200	309285445	1924	1924	1924	1924	0
90	20240115	180100	309285445	1924	1924	1924	1924	0
91	20240115	180000	309285445	1924	1924	1924	1924	0
92	20240115	175900	309285445	1924	1924	1924	1924	2211
93	20240115	175800	309285445	1924	1924	1924	1924	0
94	20240115	175700	309285445	1924	1924	1924	1924	0
95	20240115	175600	309285445	1924	1924	1924	1924	0
96	20240115	175500	309285445	1924	1924	1924	1924	0
97	20240115	175400	309285445	1924	1924	1924	1924	0
98	20240115	175300	309285445	1924	1924	1924	1924	0
99	20240115	175200	309285445	1924	1924	1924	1924	0
100	20240115	175100	309285445	1924	1924	1924	1924	0
101	20240115	175000	309285445	1924	1924	1924	1924	0
102	20240115	174900	309285445	1924	1924	1924	1924	0
103	20240115	174800	309285445	1924	1924	1924	1924	0
104	20240115	174700	309285445	1924	1924	1924	1924	0
105	20240115	174600	309285445	1924	1924	1924	1924	0
106	20240115	174500	309285445	1924	1924	1924	1924	0
107	20240115	174400	309285445	1924	1924	1924	1924	0
108	20240115	174300	309285445	1924	1924	1924	1924	0
109	20240115	174200	309285445	1924	1924	1924	1924	0
110	20240115	174100	309285445	1924	1924	1924	1924	0
111	20240115	174000	309285445	1924	1924	1924	1924	0
112	20240115	173900	309285445	1924	1924	1924	1924	0
113	20240115	173800	309285445	1924	1924	1924	1924	0
114	20240115	173700	309285445	1924	1924	1924	1924	0
115	20240115	173600	309285445	1924	1924	1924	1924	0
116	20240115	173500	309285445	1924	1924	1924	1924	0
117	20240115	173400	309285445	1924	1924	1924	1924	0
118	20240115	173300	309285445	1924	1924	1924	1924	0
119	20240115	173200	309285445	1924	1924	1924	1924	0
120	20240115	173100	309285445	1924	1924	1924	1924	0
121	20240115	173000	309285445	1924	1924	1924	1924	0
122	20240115	172900	309285445	1924	1924	1924	1924	2211
123	20240115	172800	309285445	1924	1924	1924	1924	0
124	20240115	172700	309285445	1924	1924	1924	1924	0
125	20240115	172600	309285445	1924	1924	1924	1924	0
126	20240115	172500	309285445	1924	1924	1924	1924	0
127	20240115	172400	309285445	1924	1924	1924	1924	0
128	20240115	172300	309285445	1924	1924	1924	1924	0
129	20240115	172200	309285445	1924	1924	1924	1924	0
130	20240115	172100	309285445	1924	1924	1924	1924	0
131	20240115	172000	309285445	1924	1924	1924	1924	0
132	20240115	171900	309285445	1924	1924	1924	1924	0
133	20240115	171800	309285445	1924	1924	1924	1924	0
134	20240115	171700	309285445	1924	1924	1924	1924	0
135	20240115	171600	309285445	1924	1924	1924	1924	0
136	20240115	171500	309285445	1924	1924	1924	1924	0
137	20240115	171400	309285445	1924	1924	1924	1924	0
138	20240115	171300	309285445	1924	1924	1924	1924	0
139	20240115	171200	309285445	1924	1924	1924	1924	0
140	20240115	171100	309285445	1924	1924	1924	1924	0
141	20240115	171000	309285445	1924	1924	1924	1924	0
142	20240115	170900	309285445	1924	1924	1924	1924	0
143	20240115	170800	309285445	1924	1924	1924	1924	0
144	20240115	170700	309285445	1924	1924	1924	1924	0
145	20240115	170600	309285445	1924	1924	1924	1924	0
146	20240115	170500	309285445	1924	1924	1924	1924	0
147	20240115	170400	309285445	1924	1924	1924	1924	0
148	20240115	170300	309285445	1924	1924	1924	1924	0
149	20240115	170200	309285445	1924	1924	1924	1924	0
150	20240115	170100	309285445	1924	1924	1924	1924	0
151	20240115	170000	309285445	1924	1924	1924	1924	0
152	20240115	165900	309285445	1924	1924	1924	1924	2211
153	20240115	165800	309285445	1924	1924	1924	1924	0
154	20240115	165700	309285445	1924	1924	1924	1924	0
155	20240115	165600	309285445	1924	1924	1924	1924	0
156	20240115	165500	309285445	1924	1924	1924	1924	0
157	20240115	165400	309285445	1924	1924	1924	1924	0
158	20240115	165300	309285445	1924	1924	1924	1924	0
159	20240115	165200	309285445	1924	1924	1924	1924	0
160	20240115	165100	309285445	1924	1924	1924	1924	0
161	20240115	165000	309285445	1924	1924	1924	1924	0
162	20240115	164900	309285445	1924	1924	1924	1924	0
163	20240115	164800	309285445	1924	1924	1924	1924	0
164	20240115	164700	309285445	1924	1924	1924	1924	0
165	20240115	164600	309285445	1924	1924	1924	1924	0
166	20240115	164500	309285445	1924	1924	1924	1924	0
167	20240115	164400	309285445	1924	1924	1924	1924	0
168	20240115	164300	309285445	1924	1924	1924	1924	0
169	20240115	164200	309285445	1924	1924	1924	1924	0
170	20240115	164100	309285445	1924	1924	1924	1924	0
171	20240115	164000	309285445	1924	1924	1924	1924	0
172	20240115	163900	309285445	1924	1924	1924	1924	0
173	20240115	163800	309285445	1924	1924	1924	1924	0
174	20240115	163700	309285445	1924	1924	1924	1924	0
175	20240115	163600	309285445	1924	1924	1924	1924	0
176	20240115	163500	309285445	1924	1924	1924	1924	0
177	20240115	163400	309285445	1924	1924	1924	1924	0
178	20240115	163300	309285445	1924	1924	1924	1924	0
179	20240115	163200	309285445	1924	1924	1924	1924	0
180	20240115	163100	309285445	1924	1924	1924	1924	0
181	20240115	163000	309285445	1924	1924	1924	1924	0
182	20240115	162900	309285445	1924	1924	1924	1924	2211
183	20240115	162800	309285445	1924	1924	1924	1924	0
184	20240115	162700	309285445	1924	1924	1924	1924	0
185	20240115	162600	309285445	1924	1924	1924	1924	0
186	20240115	162500	309285445	1924	1924	1924	1924	0
187	20240115	162400	309285445	1924	1924	1924	1924	0
188	20240115	162300	309285445	1924	1924	1924	1924	0
189	20240115	162200	309285445	1924	1924	1924	1924	0
190	20240115	162100	309285445	1924	1924	1924	1924	0
191	20240115	162000	309285445	1924	1924	1924	1924	0
192	20240115	161900	309285445	1924	1924	1924	1924	0
193	20240115	161800	309285445	1924	1924	1924	1924	0
194	20240115	161700	309285445	1924	1924	1924	1924	0
195	20240115	161600	309285445	1924	1924	1924	1924	0
196	20240115	161500	309285445	1924	1924	1924	1924	0
197	20240115	161400	309285445	1924	1924	1924	1924	0
198	20240115	161300	309285445	1924	1924	1924	1924	0
199	20240115	161200	309285445	1924	1924	1924	1924	0
200	20240115	161100	309285445	1924	1924	1924	1924	0
201	20240115	161000	309285445	1924	1924	1924	1924	0
202	20240115	160900	309285445	1924	1924	1924	1924	0
203	20240115	160800	309285445	1924	1924	1924	1924	0
204	20240115	160700	309285445	1924	1924	1924	1924	0
205	20240115	160600	309285445	1924	1924	1924	1924	0
206	20240115	160500	309285445	1924	1924	1924	1924	0
207	20240115	160400	309285445	1924	1924	1924	1924	0
208	20240115	160300	309285445	1924	1924	1924	1924	0
209	20240115	160200	309285445	1924	1924	1924	1924	0
210	20240115	160100	309285445	1924	1924	1924	1924	0
211	20240115	160000	309285445	1924	1924	1924	1924	0
212	20240115	155900	309285445	1924	1924	1924	1924	2211
213	20240115	155800	309285445	1924	1924	1924	1924	0
214	20240115	155700	309285445	1924	1924	1924	1924	0
215	20240115	155600	309285445	1924	1924	1924	1924	0
216	20240115	155500	309285445	1924	1924	1924	1924	0
217	20240115	155400	309285445	1924	1924	1924	1924	0
218	20240115	155300	309285445	1924	1924	1924	1924	0
219	20240115	155200	309285445	1924	1924	1924	1924	0
220	20240115	155100	309285445	1924	1924	1924	1924	0
221	20240115	155000	309285445	1924	1924	1924	1924	0
222	20240115	154900	309285445	1924	1924	1924	1924	0
223	20240115	154800	309285445	1924	1924	1924	1924	0
224	20240115	154700	309285445	1924	1924	1924	1924	0
225	20240115	154600	309285445	1924	1924	1924	1924	0
226	20240115	154500	309285445	1924	1924	1924	1924	0
227	20240115	154400	309285445	1924	1924	1924	1924	0
228	20240115	154300	309285445	1924	1924	1924	1924	0
229	20240115	154200	309285445	1924	1924	1924	1924	0
230	20240115	154100	309285445	1924	1924	1924	1924	0
231	20240115	154000	309285445	1924	1924	1924	1924	0
232	20240115	153900	309285445	1924	1924	1924	1924	0
233	20240115	153800	309285445	1924	1924	1924	1924	0
234	20240115	153700	309285445	1924	1924	1924	1924	0
235	20240115	153600	309285445	1924	1924	1924	1924	0
236	20240115	153500	309285445	1924	1924	1924	1924	0
237	20240115	153400	309285445	1924	1924	1924	1924	0
238	20240115	153300	309285445	1924	1924	1924	1924	0
239	20240115	153200	309285445	1924	1924	1924	1924	0
240	20240115	153100	309285445	1924	1924	1924	1924	0
241	20240115	153000	309285445	1924	1924	1924	1924	2211
242	20240115	152900	305031481	1923	1923	1923	1923	0
243	20240115	152800	305031481	1923	1923	1923	1923	0
244	20240115	152700	305031481	1923	1923	1923	1923	0
245	20240115	152600	305031481	1923	1923	1923	1923	0
246	20240115	152500	305031481	1923	1923	1923	1923	0
247	20240115	152400	305031481	1923	1923	1923	1923	0
248	20240115	152300	305031481	1923	1923	1923	1923	0
249	20240115	152200	305031481	1923	1923	1923	1923	0
250	20240115	152100	305031481	1923	1923	1923	1923	0
251	20240115	152000	305031481	1923	1923	1923	1923	0
252	20240115	151900	305031481	1923	1923	1923	1923	5
253	20240115	151800	305021866	1923	1923	1923	1923	0
254	20240115	151700	305021866	1923	1917	1923	1917	30
255	20240115	151600	304964350	1923	1923	1923	1923	8
256	20240115	151500	304948966	1923	1923	1923	1923	0
257	20240115	151400	304948966	1923	1923	1923	1923	5
258	20240115	151300	304939351	1924	1923	1924	1923	50
259	20240115	151200	304843192	1925	1925	1925	1925	0
260	20240115	151100	304843192	1925	1925	1925	1925	0
261	20240115	151000	304843192	1925	1925	1925	1925	0
262	20240115	150900	304843192	1925	1925	1925	1925	1
263	20240115	150800	304841267	1925	1925	1925	1925	52
264	20240115	150700	304741167	1926	1926	1926	1926	0
265	20240115	150600	304741167	1926	1926	1926	1926	0
266	20240115	150500	304741167	1926	1926	1926	1926	0
267	20240115	150400	304741167	1926	1926	1926	1926	0
268	20240115	150300	304741167	1926	1913	1926	1913	670
269	20240115	150200	303457323	1913	1913	1913	1913	5
270	20240115	150100	303447758	1913	1913	1913	1913	3
271	20240115	150000	303442019	1915	1915	1915	1915	0
272	20240115	145900	303442019	1915	1915	1915	1915	1
273	20240115	145800	303440104	1911	1912	1912	1911	2086
274	20240115	145700	299453411	1912	1914	1914	1912	267
275	20240115	145600	298942788	1915	1915	1915	1915	5
276	20240115	145500	298933213	1915	1915	1915	1915	840
277	20240115	145400	297324613	1915	1915	1915	1915	0
278	20240115	145300	297324613	1915	1915	1915	1915	2
279	20240115	145200	297320783	1914	1914	1914	1914	0
280	20240115	145100	297320783	1914	1913	1914	1913	2691
281	20240115	145000	292170392	1911	1911	1911	1911	1016
282	20240115	144900	290228816	1911	1911	1911	1910	1784
283	20240115	144800	286821073	1911	1913	1913	1911	683
284	20240115	144700	285515858	1913	1912	1913	1911	3609
285	20240115	144600	278619019	1911	1911	1911	1911	0
286	20240115	144500	278619019	1911	1912	1912	1911	200
287	20240115	144400	278236809	1912	1912	1912	1912	2284
288	20240115	144300	273869801	1912	1911	1912	1911	2739
289	20240115	144200	268633833	1912	1912	1912	1912	182
290	20240115	144100	268285849	1912	1913	1913	1912	2374
291	20240115	144000	263746019	1914	1914	1914	1914	0
292	20240115	143900	263746019	1914	1914	1914	1914	0
293	20240115	143800	263746019	1914	1914	1914	1914	0
294	20240115	143700	263746019	1914	1914	1914	1914	62
295	20240115	143600	263627351	1914	1914	1914	1914	0
296	20240115	143500	263627351	1914	1914	1914	1914	0
297	20240115	143400	263627351	1914	1913	1915	1913	13
298	20240115	143300	263602471	1913	1914	1914	1913	563
299	20240115	143200	262525432	1915	1915	1915	1915	0
300	20240115	143100	262525432	1915	1914	1915	1914	304
301	20240115	143000	261943556	1914	1914	1914	1914	0
302	20240115	142900	261943556	1914	1914	1914	1914	256
303	20240115	142800	261453572	1914	1914	1914	1914	0
304	20240115	142700	261453572	1914	1915	1915	1914	1064
305	20240115	142600	259417056	1915	1915	1915	1915	0
306	20240115	142500	259417056	1915	1915	1915	1915	0
307	20240115	142400	259417056	1915	1915	1915	1915	82
308	20240115	142300	259260026	1914	1914	1914	1914	0
309	20240115	142200	259260026	1914	1915	1915	1914	2095
310	20240115	142100	255249586	1915	1914	1915	1914	3040
311	20240115	142000	249430986	1915	1915	1915	1915	40
312	20240115	141900	249354386	1915	1915	1915	1915	0
313	20240115	141800	249354386	1915	1915	1915	1915	43
314	20240115	141700	249272041	1915	1915	1915	1914	965
315	20240115	141600	247424387	1915	1915	1915	1915	0
316	20240115	141500	247424387	1915	1915	1915	1915	600
317	20240115	141400	246275387	1915	1915	1915	1915	166
318	20240115	141300	245957497	1915	1915	1915	1915	0
319	20240115	141200	245957497	1915	1915	1916	1915	3958
320	20240115	141100	238377917	1915	1915	1915	1915	0
321	20240115	141000	238377917	1915	1915	1915	1915	0
322	20240115	140900	238377917	1915	1919	1919	1915	1456
323	20240115	140800	235588853	1918	1918	1918	1918	0
324	20240115	140700	235588853	1918	1918	1918	1918	7
325	20240115	140600	235575427	1918	1917	1918	1916	39
326	20240115	140500	235500691	1920	1921	1921	1920	1014
327	20240115	140400	233553800	1922	1922	1922	1922	20
328	20240115	140300	233515360	1925	1925	1925	1925	0
329	20240115	140200	233515360	1925	1925	1925	1925	0
330	20240115	140100	233515360	1925	1925	1925	1925	1
331	20240115	140000	233513435	1926	1921	1926	1921	6
332	20240115	135900	233501895	1920	1920	1920	1920	0
333	20240115	135800	233501895	1920	1920	1920	1920	0
334	20240115	135700	233501895	1920	1920	1920	1920	0
335	20240115	135600	233501895	1920	1920	1920	1920	1002
336	20240115	135500	231578055	1920	1920	1920	1920	0
337	20240115	135400	231578055	1920	1920	1920	1920	0
338	20240115	135300	231578055	1920	1920	1920	1920	0
339	20240115	135200	231578055	1920	1920	1920	1920	0
340	20240115	135100	231578055	1920	1920	1920	1920	0
341	20240115	135000	231578055	1920	1920	1920	1920	0
342	20240115	134900	231578055	1920	1920	1920	1920	350
343	20240115	134800	230906055	1920	1920	1920	1920	975
344	20240115	134700	229034055	1920	1920	1920	1920	2299
345	20240115	134600	224619975	1915	1915	1915	1915	0
346	20240115	134500	224619975	1915	1917	1917	1915	116
347	20240115	134400	224397792	1921	1917	1921	1917	4
348	20240115	134300	224390120	1919	1920	1922	1910	12574
349	20240115	134200	200319539	1920	1920	1920	1920	2
350	20240115	134100	200315699	1919	1922	1925	1919	3165
351	20240115	134000	194240665	1927	1927	1927	1927	0
352	20240115	133900	194240665	1927	1927	1927	1927	52
353	20240115	133800	194140461	1928	1928	1928	1928	0
354	20240115	133700	194140461	1928	1928	1928	1928	0
355	20240115	133600	194140461	1928	1921	1928	1921	35
356	20240115	133500	194073186	1920	1920	1920	1920	0
357	20240115	133400	194073186	1920	1920	1920	1920	0
358	20240115	133300	194073186	1920	1920	1920	1920	0
359	20240115	133200	194073186	1920	1920	1920	1920	0
360	20240115	133100	194073186	1920	1923	1923	1920	80
361	20240115	133000	193919554	1921	1921	1921	1921	0
362	20240115	132900	193919554	1921	1921	1921	1921	24
363	20240115	132800	193873450	1921	1922	1922	1920	3309
364	20240115	132700	187519487	1922	1922	1922	1922	0
365	20240115	132600	187519487	1922	1922	1922	1922	58
366	20240115	132500	187408011	1923	1923	1923	1923	260
367	20240115	132400	186908031	1923	1923	1923	1923	2
368	20240115	132300	186904185	1923	1923	1923	1923	1
369	20240115	132200	186902262	1923	1923	1923	1923	1
370	20240115	132100	186900339	1923	1923	1923	1923	0
371	20240115	132000	186900339	1923	1923	1923	1923	0
372	20240115	131900	186900339	1923	1923	1923	1923	0
373	20240115	131800	186900339	1923	1926	1928	1921	14581
374	20240115	131700	158833351	1926	1928	1928	1926	5960
375	20240115	131600	147350006	1929	1929	1929	1929	221
376	20240115	131500	146923697	1929	1929	1929	1929	0
377	20240115	131400	146923697	1929	1929	1929	1929	0
378	20240115	131300	146923697	1929	1929	1929	1929	0
379	20240115	131200	146923697	1929	1929	1929	1929	0
380	20240115	131100	146923697	1929	1929	1929	1929	0
381	20240115	131000	146923697	1929	1929	1929	1929	93
382	20240115	130900	146744300	1929	1929	1929	1929	1
383	20240115	130800	146742371	1929	1929	1929	1929	0
384	20240115	130700	146742371	1929	1929	1929	1929	0
385	20240115	130600	146742371	1929	1929	1929	1929	66
386	20240115	130500	146615057	1929	1929	1929	1929	0
387	20240115	130400	146615057	1929	1929	1929	1929	0
388	20240115	130300	146615057	1929	1929	1929	1929	0
389	20240115	130200	146615057	1929	1930	1930	1929	1509
390	20240115	130100	143704136	1930	1930	1930	1930	6
391	20240115	130000	143692556	1931	1931	1931	1931	14
392	20240115	125900	143665522	1931	1931	1931	1931	23
393	20240115	125800	143621109	1932	1931	1932	1931	4
394	20240115	125700	143613384	1928	1928	1928	1928	50
395	20240115	125600	143516984	1927	1927	1927	1927	0
396	20240115	125500	143516984	1927	1928	1928	1927	2650
397	20240115	125400	138410325	1927	1927	1927	1927	60
398	20240115	125300	138294705	1928	1928	1928	1928	28
399	20240115	125200	138240721	1928	1928	1928	1928	1537
400	20240115	125100	135277385	1929	1929	1929	1929	3205
401	20240115	125000	129094940	1930	1930	1930	1930	0
402	20240115	124900	129094940	1930	1930	1930	1930	1
403	20240115	124800	129093010	1930	1931	1931	1930	180
404	20240115	124700	128745596	1931	1931	1931	1931	0
405	20240115	124600	128745596	1931	1931	1931	1931	0
406	20240115	124500	128745596	1931	1931	1931	1931	61
407	20240115	124400	128627805	1932	1932	1932	1932	0
408	20240115	124300	128627805	1932	1932	1932	1932	0
409	20240115	124200	128627805	1932	1932	1932	1932	155
410	20240115	124100	128328345	1929	1929	1929	1929	0
411	20240115	124000	128328345	1929	1929	1929	1929	0
412	20240115	123900	128328345	1929	1929	1929	1929	0
413	20240115	123800	128328345	1929	1929	1929	1929	0
414	20240115	123700	128328345	1929	1929	1929	1929	0
415	20240115	123600	128328345	1929	1929	1929	1929	0
416	20240115	123500	128328345	1929	1931	1931	1929	2000
417	20240115	123400	124470072	1932	1932	1932	1932	0
418	20240115	123300	124470072	1932	1932	1932	1932	52
419	20240115	123200	124369608	1932	1932	1932	1932	1
420	20240115	123100	124367676	1931	1932	1932	1931	457
421	20240115	123000	123484857	1932	1932	1932	1932	0
422	20240115	122900	123484857	1932	1932	1932	1932	0
423	20240115	122800	123484857	1932	1933	1933	1932	500
424	20240115	122700	122518854	1932	1932	1932	1932	0
425	20240115	122600	122518854	1932	1932	1932	1932	0
426	20240115	122500	122518854	1932	1932	1932	1932	0
427	20240115	122400	122518854	1932	1932	1932	1932	0
428	20240115	122300	122518854	1932	1932	1932	1932	0
429	20240115	122200	122518854	1932	1932	1932	1932	0
430	20240115	122100	122518854	1932	1932	1932	1932	0
431	20240115	122000	122518854	1932	1932	1932	1932	0
432	20240115	121900	122518854	1932	1932	1932	1932	150
433	20240115	121800	122229054	1932	1932	1932	1932	0
434	20240115	121700	122229054	1932	1932	1932	1932	0
435	20240115	121600	122229054	1932	1932	1932	1932	0
436	20240115	121500	122229054	1932	1934	1934	1932	125
437	20240115	121400	121987518	1938	1938	1938	1938	0
438	20240115	121300	121987518	1938	1937	1938	1937	103
439	20240115	121200	121787928	1937	1937	1937	1937	0
440	20240115	121100	121787928	1937	1937	1937	1937	0
441	20240115	121000	121787928	1937	1937	1937	1937	0
442	20240115	120900	121787928	1937	1937	1937	1937	0
443	20240115	120800	121787928	1937	1937	1937	1937	0
444	20240115	120700	121787928	1937	1933	1937	1932	43
445	20240115	120600	121704815	1937	1937	1937	1937	0
446	20240115	120500	121704815	1937	1937	1937	1937	0
447	20240115	120400	121704815	1937	1937	1937	1937	0
448	20240115	120300	121704815	1937	1934	1937	1934	63
449	20240115	120200	121582798	1932	1932	1932	1932	0
450	20240115	120100	121582798	1932	1933	1933	1932	564
451	20240115	120000	120492633	1933	1933	1933	1933	8
452	20240115	115900	120477169	1933	1933	1933	1933	0
453	20240115	115800	120477169	1933	1933	1933	1933	0
454	20240115	115700	120477169	1933	1933	1933	1933	5
455	20240115	115600	120467504	1934	1934	1934	1934	1
456	20240115	115500	120465570	1933	1933	1933	1933	3
457	20240115	115400	120459771	1933	1933	1934	1933	6
458	20240115	115300	120448169	1933	1935	1935	1933	11
459	20240115	115200	120426904	1935	1935	1935	1935	0
460	20240115	115100	120426904	1935	1933	1935	1933	34
461	20240115	115000	120361180	1933	1933	1933	1933	8
462	20240115	114900	120345716	1933	1932	1933	1932	2
463	20240115	114800	120341851	1931	1930	1931	1930	100
464	20240115	114700	120148752	1931	1931	1931	1931	1
465	20240115	114600	120146821	1927	1927	1927	1927	0
466	20240115	114500	120146821	1927	1927	1927	1927	0
467	20240115	114400	120146821	1927	1927	1927	1927	0
468	20240115	114300	120146821	1927	1927	1927	1927	1
469	20240115	114200	120144894	1930	1930	1930	1930	0
470	20240115	114100	120144894	1930	1930	1930	1930	4
471	20240115	114000	120137174	1930	1930	1930	1930	0
472	20240115	113900	120137174	1930	1929	1930	1929	3
473	20240115	113800	120131386	1927	1927	1927	1927	0
474	20240115	113700	120131386	1927	1929	1929	1927	61
475	20240115	113600	120013721	1929	1929	1929	1929	0
476	20240115	113500	120013721	1929	1928	1929	1926	9903
477	20240115	113400	100940185	1926	1926	1926	1926	0
478	20240115	113300	100940185	1926	1926	1926	1926	0
479	20240115	113200	100940185	1926	1926	1926	1926	0
480	20240115	113100	100940185	1926	1930	1930	1926	213
481	20240115	113000	100529821	1932	1932	1932	1932	0
482	20240115	112900	100529821	1932	1932	1932	1932	35
483	20240115	112800	100462201	1932	1932	1932	1932	1
484	20240115	112700	100460269	1932	1932	1932	1932	30
485	20240115	112600	100402309	1932	1932	1932	1932	5
486	20240115	112500	100392649	1932	1932	1932	1932	0
487	20240115	112400	100392649	1932	1926	1932	1926	485
488	20240115	112300	99458527	1932	1932	1932	1932	1
489	20240115	112200	99456595	1933	1933	1933	1933	0
490	20240115	112100	99456595	1933	1933	1933	1933	0
491	20240115	112000	99456595	1933	1933	1933	1933	0
492	20240115	111900	99456595	1933	1933	1933	1933	0
493	20240115	111800	99456595	1933	1933	1933	1933	0
494	20240115	111700	99456595	1933	1932	1933	1927	248
495	20240115	111600	98978625	1933	1933	1933	1933	0
496	20240115	111500	98978625	1933	1933	1933	1933	0
497	20240115	111400	98978625	1933	1933	1933	1933	0
498	20240115	111300	98978625	1933	1932	1933	1932	2
499	20240115	111200	98974760	1931	1931	1931	1931	1
500	20240115	111100	98972829	1928	1932	1932	1928	9985
501	20240115	111000	79704332	1931	1931	1931	1931	0
502	20240115	110900	79704332	1931	1934	1934	1931	8
503	20240115	110800	79688878	1930	1930	1930	1930	400
504	20240115	110700	78916878	1930	1930	1930	1930	0
505	20240115	110600	78916878	1930	1935	1935	1930	118
506	20240115	110500	78689131	1936	1938	1938	1936	7
507	20240115	110400	78675569	1940	1940	1940	1940	0
508	20240115	110300	78675569	1940	1940	1940	1940	0
509	20240115	110200	78675569	1940	1940	1940	1940	0
510	20240115	110100	78675569	1940	1940	1940	1940	0
511	20240115	110000	78675569	1940	1940	1940	1940	0
512	20240115	105900	78675569	1940	1940	1940	1940	0
513	20240115	105800	78675569	1940	1940	1940	1940	0
514	20240115	105700	78675569	1940	1940	1940	1940	0
515	20240115	105600	78675569	1940	1940	1940	1940	35
516	20240115	105500	78607669	1940	1940	1940	1940	0
517	20240115	105400	78607669	1940	1940	1940	1940	0
518	20240115	105300	78607669	1940	1939	1940	1939	9
519	20240115	105200	78590217	1935	1935	1935	1935	2
520	20240115	105100	78586347	1939	1939	1939	1939	0
521	20240115	105000	78586347	1939	1939	1939	1939	300
522	20240115	104900	78004647	1939	1939	1939	1939	1
523	20240115	104800	78002708	1940	1940	1940	1940	0
524	20240115	104700	78002708	1940	1939	1940	1939	600
525	20240115	104600	76838786	1940	1940	1940	1940	5
526	20240115	104500	76829086	1930	1930	1930	1930	0
527	20240115	104400	76829086	1930	1930	1930	1930	0
528	20240115	104300	76829086	1930	1930	1930	1929	300
529	20240115	104200	76250221	1930	1939	1939	1930	60
530	20240115	104100	76134412	1939	1939	1939	1939	300
531	20240115	104000	75552712	1930	1930	1930	1930	125
532	20240115	103900	75311462	1930	1930	1930	1930	0
533	20240115	103800	75311462	1930	1930	1930	1930	0
534	20240115	103700	75311462	1930	1929	1930	1928	891
535	20240115	103600	73592269	1930	1930	1930	1930	629
536	20240115	103500	72378299	1930	1930	1930	1930	0
537	20240115	103400	72378299	1930	1930	1930	1930	47
538	20240115	103300	72287589	1930	1941	1941	1930	7390
539	20240115	103200	57995885	1942	1942	1942	1942	0
540	20240115	103100	57995885	1942	1942	1942	1942	0
541	20240115	103000	57995885	1942	1942	1942	1942	0
542	20240115	102900	57995885	1942	1944	1944	1942	6
543	20240115	102800	57984225	1944	1944	1944	1944	0
544	20240115	102700	57984225	1944	1944	1944	1944	0
545	20240115	102600	57984225	1944	1944	1944	1944	2
546	20240115	102500	57980337	1948	1948	1948	1948	0
547	20240115	102400	57980337	1948	1948	1948	1948	0
548	20240115	102300	57980337	1948	1948	1948	1948	0
549	20240115	102200	57980337	1948	1948	1948	1948	0
550	20240115	102100	57980337	1948	1947	1948	1947	6
551	20240115	102000	57968654	1948	1948	1948	1948	1
552	20240115	101900	57966706	1946	1946	1946	1946	0
553	20240115	101800	57966706	1946	1946	1946	1946	0
554	20240115	101700	57966706	1946	1946	1946	1946	0
555	20240115	101600	57966706	1946	1946	1946	1946	0
556	20240115	101500	57966706	1946	1946	1946	1946	0
557	20240115	101400	57966706	1946	1946	1946	1946	22
558	20240115	101300	57923894	1946	1946	1946	1946	0
559	20240115	101200	57923894	1946	1946	1946	1946	1
560	20240115	101100	57921948	1948	1948	1948	1948	0
561	20240115	101000	57921948	1948	1948	1948	1948	118
562	20240115	100900	57692084	1948	1948	1948	1948	1
563	20240115	100800	57690136	1942	1944	1944	1942	19
564	20240115	100700	57653220	1942	1942	1942	1942	1
565	20240115	100600	57651278	1944	1944	1944	1944	31
566	20240115	100500	57591014	1942	1942	1942	1942	1029
567	20240115	100400	55592696	1942	1939	1942	1930	7969
568	20240115	100300	40207966	1940	1940	1940	1940	0
569	20240115	100200	40207966	1940	1940	1940	1940	0
570	20240115	100100	40207966	1940	1940	1940	1940	0
571	20240115	100000	40207966	1940	1940	1940	1940	0
572	20240115	095900	40207966	1940	1940	1940	1940	0
573	20240115	095800	40207966	1940	1940	1940	1940	11
574	20240115	095700	40186626	1941	1941	1941	1941	20
575	20240115	095600	40147806	1942	1942	1942	1942	1
576	20240115	095500	40145864	1942	1942	1942	1942	0
577	20240115	095400	40145864	1942	1942	1942	1942	16
578	20240115	095300	40114792	1942	1942	1942	1942	0
579	20240115	095200	40114792	1942	1942	1942	1942	150
580	20240115	095100	39823492	1943	1944	1944	1943	535
581	20240115	095000	38783960	1945	1945	1945	1945	0
582	20240115	094900	38783960	1945	1948	1948	1945	48
583	20240115	094800	38690571	1950	1950	1950	1950	0
584	20240115	094700	38690571	1950	1950	1950	1950	0
585	20240115	094600	38690571	1950	1950	1950	1950	0
586	20240115	094500	38690571	1950	1950	1950	1950	0
587	20240115	094400	38690571	1950	1950	1950	1950	1
588	20240115	094300	38688621	1950	1950	1950	1948	52
589	20240115	094200	38587319	1950	1950	1950	1950	17
590	20240115	094100	38554169	1948	1950	1950	1948	120
591	20240115	094000	38320349	1950	1954	1954	1950	402
592	20240115	093900	37536049	1954	1953	1954	1953	28
593	20240115	093800	37481338	1954	1954	1954	1953	72
594	20240115	093700	37340712	1946	1946	1946	1946	1
595	20240115	093600	37338766	1946	1946	1946	1946	30
596	20240115	093500	37280386	1950	1950	1950	1946	27
597	20240115	093400	37227804	1958	1958	1958	1958	0
598	20240115	093300	37227804	1958	1958	1958	1958	0
599	20240115	093200	37227804	1958	1958	1958	1958	1
600	20240115	093100	37225846	1958	1958	1958	1958	21
601	20240115	093000	37184728	1946	1946	1946	1946	0
602	20240115	092900	37184728	1946	1947	1947	1946	1572
603	20240115	092800	34124122	1947	1950	1950	1947	20
604	20240115	092700	34085152	1945	1950	1964	1945	2001
605	20240115	092600	30181685	1950	1951	1951	1948	111
606	20240115	092500	29965268	1951	1951	1951	1951	350
607	20240115	092400	29282418	1947	1947	1947	1947	0
608	20240115	092300	29282418	1947	1949	1951	1947	57
609	20240115	092200	29171259	1950	1950	1950	1950	0
610	20240115	092100	29171259	1950	1950	1950	1950	900
611	20240115	092000	27416259	1952	1952	1952	1952	60
612	20240115	091900	27299139	1952	1952	1952	1946	32
613	20240115	091800	27236681	1941	1941	1941	1941	0
614	20240115	091700	27236681	1941	1941	1941	1941	0
615	20240115	091600	27236681	1941	1941	1941	1941	570
616	20240115	091500	26130311	1941	1941	1941	1941	30
617	20240115	091400	26072081	1953	1944	1953	1934	280
618	20240115	091300	25527443	1944	1941	1944	1941	1467
619	20240115	091200	22679640	1941	1941	1941	1928	1164
620	20240115	091100	20432752	1942	1942	1942	1942	1
621	20240115	091000	20430810	1941	1942	1942	1927	261
622	20240115	090900	19926067	1936	1930	1936	1930	2224
623	20240115	090800	15629673	1930	1930	1930	1930	100
624	20240115	090700	15436673	1927	1926	1928	1925	596
625	20240115	090600	14288216	1927	1931	1931	1927	5946
626	20240115	090500	2812317	1932	1935	1935	1932	165
627	20240115	090400	2493497	1937	1942	1942	1932	194
628	20240115	090300	2117504	1944	1944	1944	1944	0
629	20240115	090200	2117504	1944	1941	1944	1931	778
630	20240115	090100	613392	1943	1943	1944	1936	58
631	20240115	090000	500820	1943	1940	1943	1940	258