KissMeData/060900/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	194100	4414045162	1919	1919	1919	1919	17930
3	20240115	194000	4414045162	1919	1919	1919	1919	0
4	20240115	193900	4414045162	1919	1919	1919	1919	0
5	20240115	193800	4414045162	1919	1919	1919	1919	0
6	20240115	193700	4414045162	1919	1919	1919	1919	0
7	20240115	193600	4414045162	1919	1919	1919	1919	0
8	20240115	193500	4414045162	1919	1919	1919	1919	0
9	20240115	193400	4414045162	1919	1919	1919	1919	0
10	20240115	193300	4414045162	1919	1919	1919	1919	0
11	20240115	193200	4414045162	1919	1919	1919	1919	0
12	20240115	193100	4414045162	1919	1919	1919	1919	0
13	20240115	193000	4414045162	1919	1919	1919	1919	0
14	20240115	192900	4414045162	1919	1919	1919	1919	0
15	20240115	192800	4414045162	1919	1919	1919	1919	0
16	20240115	192700	4414045162	1919	1919	1919	1919	0
17	20240115	192600	4414045162	1919	1919	1919	1919	0
18	20240115	192500	4414045162	1919	1919	1919	1919	0
19	20240115	192400	4414045162	1919	1919	1919	1919	0
20	20240115	192300	4414045162	1919	1919	1919	1919	0
21	20240115	192200	4414045162	1919	1919	1919	1919	0
22	20240115	192100	4414045162	1919	1919	1919	1919	0
23	20240115	192000	4414045162	1919	1919	1919	1919	0
24	20240115	191900	4414045162	1919	1919	1919	1919	0
25	20240115	191800	4414045162	1919	1919	1919	1919	0
26	20240115	191700	4414045162	1919	1919	1919	1919	0
27	20240115	191600	4414045162	1919	1919	1919	1919	0
28	20240115	191500	4414045162	1919	1919	1919	1919	0
29	20240115	191400	4414045162	1919	1919	1919	1919	0
30	20240115	191300	4414045162	1919	1919	1919	1919	0
31	20240115	191200	4414045162	1919	1919	1919	1919	0
32	20240115	191100	4414045162	1919	1919	1919	1919	17930
33	20240115	191000	4414045162	1919	1919	1919	1919	0
34	20240115	190900	4414045162	1919	1919	1919	1919	0
35	20240115	190800	4414045162	1919	1919	1919	1919	0
36	20240115	190700	4414045162	1919	1919	1919	1919	0
37	20240115	190600	4414045162	1919	1919	1919	1919	0
38	20240115	190500	4414045162	1919	1919	1919	1919	0
39	20240115	190400	4414045162	1919	1919	1919	1919	0
40	20240115	190300	4414045162	1919	1919	1919	1919	0
41	20240115	190200	4414045162	1919	1919	1919	1919	0
42	20240115	190100	4414045162	1919	1919	1919	1919	0
43	20240115	190000	4414045162	1919	1919	1919	1919	0
44	20240115	185900	4414045162	1919	1919	1919	1919	0
45	20240115	185800	4414045162	1919	1919	1919	1919	0
46	20240115	185700	4414045162	1919	1919	1919	1919	0
47	20240115	185600	4414045162	1919	1919	1919	1919	0
48	20240115	185500	4414045162	1919	1919	1919	1919	0
49	20240115	185400	4414045162	1919	1919	1919	1919	0
50	20240115	185300	4414045162	1919	1919	1919	1919	0
51	20240115	185200	4414045162	1919	1919	1919	1919	0
52	20240115	185100	4414045162	1919	1919	1919	1919	0
53	20240115	185000	4414045162	1919	1919	1919	1919	0
54	20240115	184900	4414045162	1919	1919	1919	1919	0
55	20240115	184800	4414045162	1919	1919	1919	1919	0
56	20240115	184700	4414045162	1919	1919	1919	1919	0
57	20240115	184600	4414045162	1919	1919	1919	1919	0
58	20240115	184500	4414045162	1919	1919	1919	1919	0
59	20240115	184400	4414045162	1919	1919	1919	1919	0
60	20240115	184300	4414045162	1919	1919	1919	1919	0
61	20240115	184200	4414045162	1919	1919	1919	1919	0
62	20240115	184100	4414045162	1919	1919	1919	1919	17930
63	20240115	184000	4414045162	1919	1919	1919	1919	0
64	20240115	183900	4414045162	1919	1919	1919	1919	0
65	20240115	183800	4414045162	1919	1919	1919	1919	0
66	20240115	183700	4414045162	1919	1919	1919	1919	0
67	20240115	183600	4414045162	1919	1919	1919	1919	0
68	20240115	183500	4414045162	1919	1919	1919	1919	0
69	20240115	183400	4414045162	1919	1919	1919	1919	0
70	20240115	183300	4414045162	1919	1919	1919	1919	0
71	20240115	183200	4414045162	1919	1919	1919	1919	0
72	20240115	183100	4414045162	1919	1919	1919	1919	0
73	20240115	183000	4414045162	1919	1919	1919	1919	0
74	20240115	182900	4414045162	1919	1919	1919	1919	0
75	20240115	182800	4414045162	1919	1919	1919	1919	0
76	20240115	182700	4414045162	1919	1919	1919	1919	0
77	20240115	182600	4414045162	1919	1919	1919	1919	0
78	20240115	182500	4414045162	1919	1919	1919	1919	0
79	20240115	182400	4414045162	1919	1919	1919	1919	0
80	20240115	182300	4414045162	1919	1919	1919	1919	0
81	20240115	182200	4414045162	1919	1919	1919	1919	0
82	20240115	182100	4414045162	1919	1919	1919	1919	0
83	20240115	182000	4414045162	1919	1919	1919	1919	0
84	20240115	181900	4414045162	1919	1919	1919	1919	0
85	20240115	181800	4414045162	1919	1919	1919	1919	0
86	20240115	181700	4414045162	1919	1919	1919	1919	0
87	20240115	181600	4414045162	1919	1919	1919	1919	0
88	20240115	181500	4414045162	1919	1919	1919	1919	0
89	20240115	181400	4414045162	1919	1919	1919	1919	0
90	20240115	181300	4414045162	1919	1919	1919	1919	0
91	20240115	181200	4414045162	1919	1919	1919	1919	0
92	20240115	181100	4414045162	1919	1919	1919	1919	17930
93	20240115	181000	4414045162	1919	1919	1919	1919	0
94	20240115	180900	4414045162	1919	1919	1919	1919	0
95	20240115	180800	4414045162	1919	1919	1919	1919	0
96	20240115	180700	4414045162	1919	1919	1919	1919	0
97	20240115	180600	4414045162	1919	1919	1919	1919	0
98	20240115	180500	4414045162	1919	1919	1919	1919	0
99	20240115	180400	4414045162	1919	1919	1919	1919	0
100	20240115	180300	4414045162	1919	1919	1919	1919	0
101	20240115	180200	4414045162	1919	1919	1919	1919	0
102	20240115	180100	4414045162	1919	1919	1919	1919	0
103	20240115	180000	4414045162	1919	1919	1919	1919	0
104	20240115	175900	4414045162	1919	1919	1919	1919	0
105	20240115	175800	4414045162	1919	1919	1919	1919	0
106	20240115	175700	4414045162	1919	1919	1919	1919	0
107	20240115	175600	4414045162	1919	1919	1919	1919	0
108	20240115	175500	4414045162	1919	1919	1919	1919	0
109	20240115	175400	4414045162	1919	1919	1919	1919	0
110	20240115	175300	4414045162	1919	1919	1919	1919	0
111	20240115	175200	4414045162	1919	1919	1919	1919	0
112	20240115	175100	4414045162	1919	1919	1919	1919	0
113	20240115	175000	4414045162	1919	1919	1919	1919	0
114	20240115	174900	4414045162	1919	1919	1919	1919	0
115	20240115	174800	4414045162	1919	1919	1919	1919	0
116	20240115	174700	4414045162	1919	1919	1919	1919	0
117	20240115	174600	4414045162	1919	1919	1919	1919	0
118	20240115	174500	4414045162	1919	1919	1919	1919	0
119	20240115	174400	4414045162	1919	1919	1919	1919	0
120	20240115	174300	4414045162	1919	1919	1919	1919	0
121	20240115	174200	4414045162	1919	1919	1919	1919	0
122	20240115	174100	4414045162	1919	1919	1919	1919	17930
123	20240115	174000	4414045162	1919	1919	1919	1919	0
124	20240115	173900	4414045162	1919	1919	1919	1919	0
125	20240115	173800	4414045162	1919	1919	1919	1919	0
126	20240115	173700	4414045162	1919	1919	1919	1919	0
127	20240115	173600	4414045162	1919	1919	1919	1919	0
128	20240115	173500	4414045162	1919	1919	1919	1919	0
129	20240115	173400	4414045162	1919	1919	1919	1919	0
130	20240115	173300	4414045162	1919	1919	1919	1919	0
131	20240115	173200	4414045162	1919	1919	1919	1919	0
132	20240115	173100	4414045162	1919	1919	1919	1919	0
133	20240115	173000	4414045162	1919	1919	1919	1919	0
134	20240115	172900	4414045162	1919	1919	1919	1919	0
135	20240115	172800	4414045162	1919	1919	1919	1919	0
136	20240115	172700	4414045162	1919	1919	1919	1919	0
137	20240115	172600	4414045162	1919	1919	1919	1919	0
138	20240115	172500	4414045162	1919	1919	1919	1919	0
139	20240115	172400	4414045162	1919	1919	1919	1919	0
140	20240115	172300	4414045162	1919	1919	1919	1919	0
141	20240115	172200	4414045162	1919	1919	1919	1919	0
142	20240115	172100	4414045162	1919	1919	1919	1919	0
143	20240115	172000	4414045162	1919	1919	1919	1919	0
144	20240115	171900	4414045162	1919	1919	1919	1919	0
145	20240115	171800	4414045162	1919	1919	1919	1919	0
146	20240115	171700	4414045162	1919	1919	1919	1919	0
147	20240115	171600	4414045162	1919	1919	1919	1919	0
148	20240115	171500	4414045162	1919	1919	1919	1919	0
149	20240115	171400	4414045162	1919	1919	1919	1919	0
150	20240115	171300	4414045162	1919	1919	1919	1919	0
151	20240115	171200	4414045162	1919	1919	1919	1919	0
152	20240115	171100	4414045162	1919	1919	1919	1919	17930
153	20240115	171000	4414045162	1919	1919	1919	1919	0
154	20240115	170900	4414045162	1919	1919	1919	1919	0
155	20240115	170800	4414045162	1919	1919	1919	1919	0
156	20240115	170700	4414045162	1919	1919	1919	1919	0
157	20240115	170600	4414045162	1919	1919	1919	1919	0
158	20240115	170500	4414045162	1919	1919	1919	1919	0
159	20240115	170400	4414045162	1919	1919	1919	1919	0
160	20240115	170300	4414045162	1919	1919	1919	1919	0
161	20240115	170200	4414045162	1919	1919	1919	1919	0
162	20240115	170100	4414045162	1919	1919	1919	1919	0
163	20240115	170000	4414045162	1919	1919	1919	1919	0
164	20240115	165900	4414045162	1919	1919	1919	1919	0
165	20240115	165800	4414045162	1919	1919	1919	1919	0
166	20240115	165700	4414045162	1919	1919	1919	1919	0
167	20240115	165600	4414045162	1919	1919	1919	1919	0
168	20240115	165500	4414045162	1919	1919	1919	1919	0
169	20240115	165400	4414045162	1919	1919	1919	1919	0
170	20240115	165300	4414045162	1919	1919	1919	1919	0
171	20240115	165200	4414045162	1919	1919	1919	1919	0
172	20240115	165100	4414045162	1919	1919	1919	1919	0
173	20240115	165000	4414045162	1919	1919	1919	1919	0
174	20240115	164900	4414045162	1919	1919	1919	1919	0
175	20240115	164800	4414045162	1919	1919	1919	1919	0
176	20240115	164700	4414045162	1919	1919	1919	1919	0
177	20240115	164600	4414045162	1919	1919	1919	1919	0
178	20240115	164500	4414045162	1919	1919	1919	1919	0
179	20240115	164400	4414045162	1919	1919	1919	1919	0
180	20240115	164300	4414045162	1919	1919	1919	1919	0
181	20240115	164200	4414045162	1919	1919	1919	1919	0
182	20240115	164100	4414045162	1919	1919	1919	1919	17930
183	20240115	164000	4414045162	1919	1919	1919	1919	0
184	20240115	163900	4414045162	1919	1919	1919	1919	0
185	20240115	163800	4414045162	1919	1919	1919	1919	0
186	20240115	163700	4414045162	1919	1919	1919	1919	0
187	20240115	163600	4414045162	1919	1919	1919	1919	0
188	20240115	163500	4414045162	1919	1919	1919	1919	0
189	20240115	163400	4414045162	1919	1919	1919	1919	0
190	20240115	163300	4414045162	1919	1919	1919	1919	0
191	20240115	163200	4414045162	1919	1919	1919	1919	0
192	20240115	163100	4414045162	1919	1919	1919	1919	0
193	20240115	163000	4414045162	1919	1919	1919	1919	0
194	20240115	162900	4414045162	1919	1919	1919	1919	0
195	20240115	162800	4414045162	1919	1919	1919	1919	0
196	20240115	162700	4414045162	1919	1919	1919	1919	0
197	20240115	162600	4414045162	1919	1919	1919	1919	0
198	20240115	162500	4414045162	1919	1919	1919	1919	0
199	20240115	162400	4414045162	1919	1919	1919	1919	0
200	20240115	162300	4414045162	1919	1919	1919	1919	0
201	20240115	162200	4414045162	1919	1919	1919	1919	0
202	20240115	162100	4414045162	1919	1919	1919	1919	0
203	20240115	162000	4414045162	1919	1919	1919	1919	0
204	20240115	161900	4414045162	1919	1919	1919	1919	0
205	20240115	161800	4414045162	1919	1919	1919	1919	0
206	20240115	161700	4414045162	1919	1919	1919	1919	0
207	20240115	161600	4414045162	1919	1919	1919	1919	0
208	20240115	161500	4414045162	1919	1919	1919	1919	0
209	20240115	161400	4414045162	1919	1919	1919	1919	0
210	20240115	161300	4414045162	1919	1919	1919	1919	0
211	20240115	161200	4414045162	1919	1919	1919	1919	0
212	20240115	161100	4414045162	1919	1919	1919	1919	17930
213	20240115	161000	4414045162	1919	1919	1919	1919	0
214	20240115	160900	4414045162	1919	1919	1919	1919	0
215	20240115	160800	4414045162	1919	1919	1919	1919	0
216	20240115	160700	4414045162	1919	1919	1919	1919	0
217	20240115	160600	4414045162	1919	1919	1919	1919	0
218	20240115	160500	4414045162	1919	1919	1919	1919	0
219	20240115	160400	4414045162	1919	1919	1919	1919	0
220	20240115	160300	4414045162	1919	1919	1919	1919	0
221	20240115	160200	4414045162	1919	1919	1919	1919	0
222	20240115	160100	4414045162	1919	1919	1919	1919	0
223	20240115	160000	4414045162	1919	1919	1919	1919	0
224	20240115	155900	4414045162	1919	1919	1919	1919	0
225	20240115	155800	4414045162	1919	1919	1919	1919	0
226	20240115	155700	4414045162	1919	1919	1919	1919	0
227	20240115	155600	4414045162	1919	1919	1919	1919	0
228	20240115	155500	4414045162	1919	1919	1919	1919	0
229	20240115	155400	4414045162	1919	1919	1919	1919	0
230	20240115	155300	4414045162	1919	1919	1919	1919	0
231	20240115	155200	4414045162	1919	1919	1919	1919	0
232	20240115	155100	4414045162	1919	1919	1919	1919	0
233	20240115	155000	4414045162	1919	1919	1919	1919	0
234	20240115	154900	4414045162	1919	1919	1919	1919	0
235	20240115	154800	4414045162	1919	1919	1919	1919	0
236	20240115	154700	4414045162	1919	1919	1919	1919	0
237	20240115	154600	4414045162	1919	1919	1919	1919	0
238	20240115	154500	4414045162	1919	1919	1919	1919	0
239	20240115	154400	4414045162	1919	1919	1919	1919	0
240	20240115	154300	4414045162	1919	1919	1919	1919	0
241	20240115	154200	4414045162	1919	1919	1919	1919	0
242	20240115	154100	4414045162	1919	1919	1919	1919	17930
243	20240115	154000	4414045162	1919	1919	1919	1919	0
244	20240115	153900	4414045162	1919	1919	1919	1919	0
245	20240115	153800	4414045162	1919	1919	1919	1919	0
246	20240115	153700	4414045162	1919	1919	1919	1919	0
247	20240115	153600	4414045162	1919	1919	1919	1919	0
248	20240115	153500	4414045162	1919	1919	1919	1919	0
249	20240115	153400	4414045162	1919	1919	1919	1919	0
250	20240115	153300	4414045162	1919	1919	1919	1919	0
251	20240115	153200	4414045162	1919	1919	1919	1919	0
252	20240115	153100	4414045162	1919	1919	1919	1919	0
253	20240115	153000	4414045162	1919	1919	1919	1919	17930
254	20240115	152900	4379637492	1910	1910	1910	1910	0
255	20240115	152800	4379637492	1910	1910	1910	1910	0
256	20240115	152700	4379637492	1910	1910	1910	1910	0
257	20240115	152600	4379637492	1910	1910	1910	1910	0
258	20240115	152500	4379637492	1910	1910	1910	1910	0
259	20240115	152400	4379637492	1910	1910	1910	1910	0
260	20240115	152300	4379637492	1910	1910	1910	1910	0
261	20240115	152200	4379637492	1910	1910	1910	1910	0
262	20240115	152100	4379637492	1910	1910	1910	1910	0
263	20240115	152000	4379637492	1910	1910	1910	1910	0
264	20240115	151900	4379637492	1910	1885	1910	1885	7494
265	20240115	151800	4365389304	1902	1900	1902	1885	4605
266	20240115	151700	4356647710	1900	1902	1902	1900	1966
267	20240115	151600	4352910259	1902	1905	1905	1902	3877
268	20240115	151500	4345528545	1908	1914	1915	1908	9439
269	20240115	151400	4327472752	1914	1904	1915	1904	8768
270	20240115	151300	4310715644	1904	1901	1904	1896	3922
271	20240115	151200	4303254881	1903	1900	1904	1892	5790
272	20240115	151100	4292265479	1900	1894	1903	1894	4495
273	20240115	151000	4283724290	1895	1899	1900	1895	3259
274	20240115	150900	4277536273	1899	1895	1899	1892	3008
275	20240115	150800	4271829794	1895	1892	1895	1890	1124
276	20240115	150700	4269704059	1889	1884	1892	1884	2313
277	20240115	150600	4265331957	1890	1889	1890	1889	774
278	20240115	150500	4263869268	1883	1885	1890	1881	3398
279	20240115	150400	4257466796	1891	1891	1891	1891	62
280	20240115	150300	4257349554	1891	1892	1892	1891	771
281	20240115	150200	4255890832	1893	1879	1893	1879	529
282	20240115	150100	4254889449	1878	1877	1898	1877	2761
283	20240115	150000	4249680626	1876	1868	1876	1868	2031
284	20240115	145900	4245881834	1858	1867	1868	1858	558
285	20240115	145800	4244844353	1859	1868	1870	1856	2365
286	20240115	145700	4240431896	1870	1877	1877	1870	761
287	20240115	145600	4239007746	1877	1880	1881	1876	1103
288	20240115	145500	4236935625	1878	1873	1878	1872	1134
289	20240115	145400	4234811218	1872	1870	1872	1870	64
290	20240115	145300	4234691536	1870	1872	1872	1870	1199
291	20240115	145200	4232448286	1862	1872	1872	1862	4
292	20240115	145100	4232440828	1862	1864	1872	1860	1840
293	20240115	145000	4229009240	1865	1859	1865	1856	1123
294	20240115	144900	4226920237	1867	1864	1869	1857	681
295	20240115	144800	4225654432	1864	1864	1864	1857	313
296	20240115	144700	4225071084	1864	1858	1865	1855	10767
297	20240115	144600	4205085680	1857	1860	1871	1857	1414
298	20240115	144500	4202458357	1860	1865	1871	1860	4154
299	20240115	144400	4194725246	1865	1864	1872	1864	4
300	20240115	144300	4194717780	1872	1865	1872	1863	306
301	20240115	144200	4194147391	1875	1874	1875	1874	534
302	20240115	144100	4193146674	1875	1867	1875	1864	1520
303	20240115	144000	4190311262	1878	1878	1878	1878	0
304	20240115	143900	4190311262	1878	1868	1878	1868	239
305	20240115	143800	4189862480	1868	1867	1868	1865	1051
306	20240115	143700	4187900472	1867	1871	1871	1867	39
307	20240115	143600	4187827643	1871	1871	1879	1871	473
308	20240115	143500	4186942646	1865	1899	1899	1865	1198
309	20240115	143400	4184688824	1900	1899	1900	1898	294
310	20240115	143300	4184130563	1900	1875	1900	1864	6196
311	20240115	143200	4172471161	1875	1875	1875	1874	734
312	20240115	143100	4171094924	1873	1861	1873	1858	1667
313	20240115	143000	4167982752	1858	1857	1864	1857	1475
314	20240115	142900	4165237747	1858	1853	1860	1853	989
315	20240115	142800	4163403905	1860	1859	1862	1859	1222
316	20240115	142700	4161129735	1860	1856	1862	1856	12
317	20240115	142600	4161107417	1853	1856	1856	1847	208
318	20240115	142500	4160721888	1856	1862	1862	1855	1112
319	20240115	142400	4158658055	1866	1845	1866	1842	589
320	20240115	142300	4157567472	1841	1850	1852	1833	12034
321	20240115	142200	4135441494	1850	1866	1866	1850	10348
322	20240115	142100	4116254967	1867	1873	1875	1867	14502
323	20240115	142000	4089135710	1873	1879	1887	1873	8908
324	20240115	141900	4072426766	1879	1887	1887	1879	541
325	20240115	141800	4071406227	1887	1878	1887	1878	1993
326	20240115	141700	4067661698	1878	1881	1887	1878	2186
327	20240115	141600	4063550756	1881	1887	1888	1881	3516
328	20240115	141500	4056933227	1887	1887	1887	1884	1586
329	20240115	141400	4053943006	1884	1887	1887	1883	148
330	20240115	141300	4053663809	1883	1886	1888	1879	4578
331	20240115	141200	4045036616	1887	1888	1888	1887	75
332	20240115	141100	4044895036	1889	1889	1889	1889	143
333	20240115	141000	4044624909	1879	1891	1891	1879	105
334	20240115	140900	4044426666	1879	1890	1891	1879	334
335	20240115	140800	4043796985	1879	1890	1890	1879	4119
336	20240115	140700	4036030121	1890	1882	1890	1881	442
337	20240115	140600	4035195652	1892	1892	1892	1892	100
338	20240115	140500	4035006452	1892	1883	1892	1879	2048
339	20240115	140400	4031153158	1883	1897	1897	1882	3204
340	20240115	140300	4025122416	1892	1886	1897	1881	2248
341	20240115	140200	4020884321	1898	1898	1898	1898	16
342	20240115	140100	4020853953	1898	1886	1898	1884	1410
343	20240115	140000	4018182473	1886	1888	1888	1886	894
344	20240115	135900	4016495910	1888	1906	1906	1888	2186
345	20240115	135800	4012363145	1889	1911	1914	1888	703
346	20240115	135700	4011023790	1886	1897	1898	1886	415
347	20240115	135600	4010237210	1885	1898	1898	1885	185
348	20240115	135500	4009888251	1909	1889	1909	1885	1967
349	20240115	135400	4006173732	1885	1891	1891	1883	9135
350	20240115	135300	3988933902	1892	1915	1915	1892	6534
351	20240115	135200	3976533791	1908	1914	1915	1908	1538
352	20240115	135100	3973598651	1915	1908	1919	1908	2745
353	20240115	135000	3968345668	1916	1905	1918	1905	1192
354	20240115	134900	3966063700	1904	1913	1918	1904	3231
355	20240115	134800	3959890932	1919	1918	1920	1918	1064
356	20240115	134700	3957850142	1918	1918	1918	1918	1328
357	20240115	134600	3955303038	1918	1915	1918	1915	3875
358	20240115	134500	3947871890	1912	1917	1918	1912	2793
359	20240115	134400	3942522594	1918	1908	1918	1908	1035
360	20240115	134300	3940546752	1909	1909	1910	1893	2206
361	20240115	134200	3936335513	1909	1909	1909	1909	532
362	20240115	134100	3935319925	1912	1890	1912	1890	1247
363	20240115	134000	3932947222	1905	1907	1907	1885	5063
364	20240115	133900	3923357529	1922	1916	1922	1906	2662
365	20240115	133800	3918247683	1916	1922	1922	1915	663
366	20240115	133700	3916977305	1923	1913	1923	1913	5668
367	20240115	133600	3906117944	1902	1902	1913	1902	3583
368	20240115	133500	3899285049	1904	1904	1904	1898	224
369	20240115	133400	3898859873	1898	1904	1904	1898	700
370	20240115	133300	3897528939	1895	1883	1895	1882	4782
371	20240115	133200	3888519947	1882	1896	1896	1882	6017
372	20240115	133100	3877176799	1892	1897	1903	1890	2104
373	20240115	133000	3873186231	1900	1896	1907	1896	17
374	20240115	132900	3873153977	1895	1902	1909	1895	2558
375	20240115	132800	3868295647	1900	1903	1914	1900	4786
376	20240115	132700	3859187356	1903	1899	1913	1886	13815
377	20240115	132600	3832943376	1899	1886	1900	1882	4208
378	20240115	132500	3824996905	1882	1896	1903	1882	5044
379	20240115	132400	3815437830	1897	1893	1899	1880	4453
380	20240115	132300	3807058996	1881	1886	1905	1877	3899
381	20240115	132200	3799730138	1885	1913	1913	1880	10232
382	20240115	132100	3780409074	1894	1925	1925	1867	32800
383	20240115	132000	3718216093	1927	1939	1939	1917	6297
384	20240115	131900	3706070954	1924	1911	1940	1890	21771
385	20240115	131800	3664290165	1896	1947	1947	1896	38372
386	20240115	131700	3590483750	1937	1984	1993	1926	62490
387	20240115	131600	3468616554	1986	2015	2020	1956	118947
388	20240115	131500	3231915158	2015	1964	2015	1956	100398
389	20240115	131400	3031865103	1962	1943	1995	1943	102677
390	20240115	131300	2830020465	1943	1941	1943	1937	4926
391	20240115	131200	2820457542	1940	1940	1942	1934	3026
392	20240115	131100	2814582944	1941	1934	1942	1929	2053
393	20240115	131000	2810604315	1934	1925	1942	1925	4225
394	20240115	130900	2802443766	1926	1934	1935	1926	6957
395	20240115	130800	2789007008	1935	1936	1936	1934	764
396	20240115	130700	2787528816	1936	1938	1945	1933	7082
397	20240115	130600	2773779998	1944	1945	1946	1934	4746
398	20240115	130500	2764551318	1945	1938	1947	1933	8816
399	20240115	130400	2747434165	1938	1936	1938	1927	1890
400	20240115	130300	2743773185	1937	1937	1938	1926	4587
401	20240115	130200	2734908428	1937	1944	1947	1932	4657
402	20240115	130100	2725866857	1945	1922	1945	1922	24615
403	20240115	130000	2678285277	1922	1921	1922	1921	505
404	20240115	125900	2677314814	1922	1922	1923	1921	5071
405	20240115	125800	2667568905	1922	1914	1922	1914	12696
406	20240115	125700	2643216415	1915	1916	1916	1915	1589
407	20240115	125600	2640172131	1908	1907	1916	1907	1138
408	20240115	125500	2637993997	1907	1916	1916	1907	1057
409	20240115	125400	2635975947	1917	1909	1917	1909	5512
410	20240115	125300	2625436310	1910	1888	1910	1888	15906
411	20240115	125200	2595269772	1888	1891	1891	1888	1148
412	20240115	125100	2593100140	1890	1890	1890	1890	0
413	20240115	125000	2593100140	1890	1890	1891	1890	118
414	20240115	124900	2592877106	1890	1897	1897	1890	164
415	20240115	124800	2592566964	1898	1899	1899	1898	150
416	20240115	124700	2592282235	1899	1896	1899	1896	783
417	20240115	124600	2590795610	1896	1895	1896	1895	113
418	20240115	124500	2590581363	1895	1889	1895	1889	346
419	20240115	124400	2589927256	1890	1889	1890	1889	104
420	20240115	124300	2589730756	1888	1888	1889	1888	1539
421	20240115	124200	2586823624	1887	1885	1887	1885	516
422	20240115	124100	2585850857	1882	1882	1882	1882	0
423	20240115	124000	2585850857	1882	1883	1883	1881	449
424	20240115	123900	2585005980	1880	1881	1881	1880	1967
425	20240115	123800	2581307126	1881	1881	1881	1881	821
426	20240115	123700	2579762825	1881	1881	1881	1881	510
427	20240115	123600	2578803515	1881	1880	1881	1880	623
428	20240115	123500	2577632175	1880	1882	1894	1879	24
429	20240115	123400	2577586860	1880	1880	1880	1880	721
430	20240115	123300	2576231380	1899	1899	1899	1899	0
431	20240115	123200	2576231380	1899	1899	1900	1873	704
432	20240115	123100	2574894542	1900	1871	1900	1870	2873
433	20240115	123000	2569478140	1872	1884	1884	1870	4561
434	20240115	122900	2560928099	1885	1888	1892	1885	708
435	20240115	122800	2559592637	1891	1901	1901	1891	1627
436	20240115	122700	2556503166	1901	1901	1904	1901	104
437	20240115	122600	2556305456	1900	1909	1909	1900	972
438	20240115	122500	2554457756	1910	1909	1910	1907	262
439	20240115	122400	2553958021	1909	1907	1910	1907	2264
440	20240115	122300	2549637297	1907	1909	1910	1900	4728
441	20240115	122200	2540620317	1909	1903	1909	1902	1194
442	20240115	122100	2538345589	1910	1902	1910	1899	4540
443	20240115	122000	2529705504	1902	1903	1903	1902	648
444	20240115	121900	2528472833	1903	1910	1910	1903	731
445	20240115	121800	2527077211	1911	1911	1912	1911	1745
446	20240115	121700	2523742151	1911	1900	1911	1900	745
447	20240115	121600	2522322626	1900	1911	1911	1900	1747
448	20240115	121500	2518998733	1911	1911	1911	1911	1152
449	20240115	121400	2516797261	1911	1911	1911	1910	10596
450	20240115	121300	2496558530	1911	1911	1911	1910	1620
451	20240115	121200	2493463498	1911	1910	1911	1910	836
452	20240115	121100	2491866320	1910	1900	1910	1900	4763
453	20240115	121000	2482799649	1900	1899	1900	1899	1157
454	20240115	120900	2480601691	1900	1899	1900	1888	1997
455	20240115	120800	2476818079	1899	1892	1899	1892	3752
456	20240115	120700	2469718868	1892	1892	1892	1888	1031
457	20240115	120600	2467768525	1892	1890	1892	1889	1156
458	20240115	120500	2465583370	1892	1889	1892	1889	360
459	20240115	120400	2464903156	1889	1889	1889	1889	658
460	20240115	120300	2463660194	1887	1900	1900	1887	1238
461	20240115	120200	2461316707	1899	1899	1900	1899	247
462	20240115	120100	2460847594	1889	1899	1900	1889	142
463	20240115	120000	2460579170	1900	1900	1900	1900	383
464	20240115	115900	2459851470	1901	1890	1902	1889	736
465	20240115	115800	2458460131	1903	1881	1903	1880	2505
466	20240115	115700	2453730138	1880	1890	1890	1880	833
467	20240115	115600	2452161066	1891	1890	1891	1880	2959
468	20240115	115500	2446582287	1891	1895	1895	1891	169
469	20240115	115400	2446262496	1895	1906	1906	1878	1974
470	20240115	115300	2442535993	1897	1905	1906	1896	1107
471	20240115	115200	2440428774	1906	1877	1907	1877	1757
472	20240115	115100	2437087608	1902	1904	1908	1902	1428
473	20240115	115000	2434371233	1903	1887	1903	1866	3276
474	20240115	114900	2428178966	1879	1906	1906	1865	5913
475	20240115	114800	2416979121	1908	1916	1917	1908	1328
476	20240115	114700	2414442144	1917	1917	1917	1916	1881
477	20240115	114600	2410837366	1917	1916	1920	1915	3783
478	20240115	114500	2403579813	1917	1912	1917	1900	4041
479	20240115	114400	2395870156	1912	1897	1915	1897	5945
480	20240115	114300	2384526646	1897	1908	1908	1897	6975
481	20240115	114200	2371284226	1912	1902	1912	1901	6326
482	20240115	114100	2359227049	1902	1880	1917	1880	17149
483	20240115	114000	2326622262	1877	1883	1883	1872	3319
484	20240115	113900	2320393064	1883	1868	1883	1868	2989
485	20240115	113800	2314774875	1878	1863	1878	1863	10500
486	20240115	113700	2295152911	1854	1865	1865	1854	21
487	20240115	113600	2295113966	1854	1865	1866	1854	709
488	20240115	113500	2293791873	1865	1854	1866	1853	11538
489	20240115	113400	2272330377	1853	1854	1854	1853	479
490	20240115	113300	2271442788	1854	1847	1854	1837	1596
491	20240115	113200	2268495839	1847	1840	1847	1840	814
492	20240115	113100	2266997686	1840	1840	1840	1838	765
493	20240115	113000	2265591072	1840	1840	1840	1840	122
494	20240115	112900	2265366592	1848	1848	1848	1848	1
495	20240115	112800	2265364744	1846	1848	1849	1840	1026
496	20240115	112700	2263475784	1849	1849	1849	1849	37
497	20240115	112600	2263407371	1857	1857	1857	1857	0
498	20240115	112500	2263407371	1857	1857	1857	1850	334
499	20240115	112400	2262789309	1852	1858	1858	1852	258
500	20240115	112300	2262310193	1859	1848	1859	1848	1069
501	20240115	112200	2260334340	1848	1836	1848	1836	1392
502	20240115	112100	2257766616	1836	1838	1848	1835	806
503	20240115	112000	2256285588	1848	1848	1848	1835	2129
504	20240115	111900	2252374902	1848	1839	1848	1836	3126
505	20240115	111800	2246630274	1848	1838	1848	1838	432
506	20240115	111700	2245834994	1838	1857	1863	1838	6777
507	20240115	111600	2233362700	1840	1851	1851	1840	127
508	20240115	111500	2233127733	1854	1865	1865	1854	182
509	20240115	111400	2232790269	1866	1851	1866	1851	2450
510	20240115	111300	2228247799	1851	1851	1851	1851	483
511	20240115	111200	2227353766	1851	1851	1852	1834	4012
512	20240115	111100	2219978429	1835	1851	1851	1834	593
513	20240115	111000	2218881272	1849	1844	1852	1833	6171
514	20240115	110900	2207552233	1844	1844	1855	1844	239
515	20240115	110800	2207110758	1855	1855	1856	1844	774
516	20240115	110700	2205674891	1867	1867	1867	1867	0
517	20240115	110600	2205674891	1867	1854	1867	1830	4479
518	20240115	110500	2197377848	1854	1854	1866	1854	154
519	20240115	110400	2197091036	1871	1854	1872	1854	6690
520	20240115	110300	2184650638	1852	1841	1852	1840	2918
521	20240115	110200	2179268993	1840	1850	1853	1840	3220
522	20240115	110100	2173322748	1846	1833	1847	1832	3205
523	20240115	110000	2167418594	1832	1833	1843	1832	746
524	20240115	105900	2166051386	1846	1843	1846	1830	4050
525	20240115	105800	2158626542	1846	1840	1847	1840	445
526	20240115	105700	2157806535	1840	1851	1851	1840	581
527	20240115	105600	2156734603	1851	1853	1853	1851	1581
528	20240115	105500	2153806772	1853	1857	1857	1852	368
529	20240115	105400	2153123995	1857	1849	1857	1849	468
530	20240115	105300	2152257750	1849	1837	1850	1837	1463
531	20240115	105200	2149569681	1850	1854	1854	1837	5
532	20240115	105100	2149560440	1835	1848	1854	1825	4297
533	20240115	105000	2141662378	1853	1855	1856	1853	1683
534	20240115	104900	2138540080	1854	1863	1864	1853	5565
535	20240115	104800	2128195574	1864	1870	1870	1864	1113
536	20240115	104700	2126118970	1873	1870	1874	1856	2518
537	20240115	104600	2121418265	1871	1874	1883	1855	12842
538	20240115	104500	2097395857	1873	1848	1905	1837	10457
539	20240115	104400	2077926763	1851	1845	1935	1845	27771
540	20240115	104300	2025494056	1853	1831	1853	1831	9100
541	20240115	104200	2008715958	1831	1815	1831	1812	6129
542	20240115	104100	1997603506	1812	1827	1832	1812	6672
543	20240115	104000	1985451995	1826	1815	1826	1812	6801
544	20240115	103900	1973094918	1824	1816	1825	1810	9120
545	20240115	103800	1956526075	1818	1834	1851	1781	58030
546	20240115	103700	1851431580	1839	1880	1881	1830	37552
547	20240115	103600	1781899545	1880	1901	1901	1880	21084
548	20240115	103500	1742140372	1901	1910	1910	1890	17458
549	20240115	103400	1708950217	1910	1904	1910	1903	29022
550	20240115	103300	1653704804	1904	1912	1926	1902	23511
551	20240115	103200	1608771031	1927	1900	1927	1880	40922
552	20240115	103100	1531257328	1903	1948	1959	1900	91454
553	20240115	103000	1355675919	1939	1919	1965	1908	88924
554	20240115	102900	1183520625	1920	1938	1948	1885	87044
555	20240115	102800	1016737306	1924	1913	1970	1913	151570
556	20240115	102700	722443597	1912	1873	1912	1862	44806
557	20240115	102600	637700535	1865	1875	1887	1861	30137
558	20240115	102500	581283839	1883	1870	1895	1866	81378
559	20240115	102400	428639110	1869	1869	1869	1869	0
560	20240115	102300	428639110	1869	1869	1869	1869	0
561	20240115	102200	428639110	1869	1860	1869	1860	15084
562	20240115	102100	400500677	1860	1857	1860	1846	10373
563	20240115	102000	381219857	1857	1858	1859	1844	3781
564	20240115	101900	374225110	1858	1858	1859	1843	4409
565	20240115	101800	366039193	1859	1840	1859	1840	27722
566	20240115	101700	314724314	1840	1841	1841	1840	2483
567	20240115	101600	310154470	1840	1840	1841	1835	2051
568	20240115	101500	306380448	1827	1830	1835	1820	3059
569	20240115	101400	300790699	1834	1834	1834	1834	31
570	20240115	101300	300733845	1834	1831	1835	1819	3141
571	20240115	101200	295005584	1831	1839	1840	1831	1140
572	20240115	101100	292911739	1835	1830	1840	1830	1371
573	20240115	101000	290401248	1830	1842	1842	1829	4001
574	20240115	100900	283071350	1833	1844	1844	1833	67
575	20240115	100800	282948358	1833	1835	1844	1833	757
576	20240115	100700	281556322	1844	1844	1846	1835	5842
577	20240115	100600	270789634	1844	1835	1844	1834	3605
578	20240115	100500	264168669	1836	1829	1836	1829	1661
579	20240115	100400	261123193	1829	1819	1835	1819	949
580	20240115	100300	259390347	1830	1839	1839	1819	2228
581	20240115	100200	255332585	1839	1805	1849	1805	14828
582	20240115	100100	228289411	1805	1810	1813	1804	1481
583	20240115	100000	225608716	1810	1809	1811	1809	7343
584	20240115	095900	212318181	1810	1802	1810	1802	3338
585	20240115	095800	206292765	1804	1800	1804	1800	475
586	20240115	095700	205435876	1791	1784	1791	1773	1160
587	20240115	095600	203371569	1784	1796	1796	1757	3296
588	20240115	095500	197500293	1795	1806	1806	1795	1285
589	20240115	095400	195186923	1801	1800	1807	1800	207
590	20240115	095300	194814205	1800	1800	1800	1800	117
591	20240115	095200	194603605	1800	1803	1810	1800	7028
592	20240115	095100	181911771	1800	1797	1800	1797	1769
593	20240115	095000	178728564	1797	1791	1797	1791	381
594	20240115	094900	178045635	1791	1797	1803	1791	4321
595	20240115	094800	170275327	1793	1784	1793	1780	4281
596	20240115	094700	162627350	1780	1780	1781	1780	996
597	20240115	094600	160854068	1777	1761	1778	1745	10115
598	20240115	094500	142985689	1761	1755	1761	1750	97
599	20240115	094400	142815179	1761	1760	1761	1760	14
600	20240115	094300	142790537	1764	1763	1764	1761	1101
601	20240115	094200	140848416	1763	1763	1763	1763	1
602	20240115	094100	140846653	1764	1764	1764	1763	56
603	20240115	094000	140747891	1747	1764	1764	1747	15
604	20240115	093900	140721628	1760	1752	1760	1752	6241
605	20240115	093800	129762706	1752	1742	1752	1742	502
606	20240115	093700	128888202	1753	1753	1753	1753	0
607	20240115	093600	128888202	1753	1752	1753	1752	103
608	20240115	093500	128707653	1753	1741	1754	1741	419
609	20240115	093400	127974420	1741	1755	1755	1741	497
610	20240115	093300	127106523	1756	1756	1756	1756	0
611	20240115	093200	127106523	1756	1757	1757	1736	2238
612	20240115	093100	123183419	1757	1762	1762	1748	678
613	20240115	093000	121993781	1762	1755	1778	1755	2655
614	20240115	092900	117290908	1783	1760	1861	1732	38234
615	20240115	092800	49547999	1770	1750	1770	1750	5586
616	20240115	092700	39716130	1749	1747	1749	1747	1836
617	20240115	092600	36507590	1748	1745	1748	1745	822
618	20240115	092500	35072591	1745	1749	1749	1745	55
619	20240115	092400	34976596	1749	1743	1749	1743	262
620	20240115	092300	34518418	1742	1743	1743	1740	1180
621	20240115	092200	32463519	1743	1743	1750	1743	341
622	20240115	092100	31869149	1743	1735	1743	1735	2116
623	20240115	092000	28195886	1733	1718	1735	1718	4882
624	20240115	091900	19741627	1718	1718	1718	1718	3
625	20240115	091800	19736473	1713	1713	1713	1713	50
626	20240115	091700	19650823	1713	1713	1713	1713	19
627	20240115	091600	19618276	1711	1717	1718	1710	156
628	20240115	091500	19351032	1718	1718	1718	1718	0
629	20240115	091400	19351032	1718	1715	1720	1715	389
630	20240115	091300	18682984	1714	1714	1714	1714	22
631	20240115	091200	18645276	1701	1710	1710	1701	550
632	20240115	091100	17705226	1700	1697	1700	1697	1402
633	20240115	091000	15323062	1684	1697	1697	1684	1963
634	20240115	090900	12014688	1685	1685	1685	1685	0
635	20240115	090800	12014688	1685	1698	1698	1685	3535
636	20240115	090700	6057691	1686	1686	1686	1686	0
637	20240115	090600	6057691	1686	1686	1686	1686	0
638	20240115	090500	6057691	1686	1686	1686	1686	0
639	20240115	090400	6057691	1686	1686	1686	1686	0
640	20240115	090300	6057691	1686	1699	1699	1686	36
641	20240115	090200	5996969	1683	1683	1683	1683	443
642	20240115	090100	5251400	1691	1691	1691	1691	1000
643	20240115	090000	3560400	1691	1700	1700	1691	2097