KissMeData/063440/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	194200	386186144	1897	1897	1897	1897	3716
3	20240104	194100	386186144	1897	1897	1897	1897	0
4	20240104	194000	386186144	1897	1897	1897	1897	0
5	20240104	193900	386186144	1897	1897	1897	1897	0
6	20240104	193800	386186144	1897	1897	1897	1897	0
7	20240104	193700	386186144	1897	1897	1897	1897	0
8	20240104	193600	386186144	1897	1897	1897	1897	0
9	20240104	193500	386186144	1897	1897	1897	1897	0
10	20240104	193400	386186144	1897	1897	1897	1897	0
11	20240104	193300	386186144	1897	1897	1897	1897	0
12	20240104	193200	386186144	1897	1897	1897	1897	0
13	20240104	193100	386186144	1897	1897	1897	1897	0
14	20240104	193000	386186144	1897	1897	1897	1897	0
15	20240104	192900	386186144	1897	1897	1897	1897	0
16	20240104	192800	386186144	1897	1897	1897	1897	0
17	20240104	192700	386186144	1897	1897	1897	1897	0
18	20240104	192600	386186144	1897	1897	1897	1897	0
19	20240104	192500	386186144	1897	1897	1897	1897	0
20	20240104	192400	386186144	1897	1897	1897	1897	0
21	20240104	192300	386186144	1897	1897	1897	1897	0
22	20240104	192200	386186144	1897	1897	1897	1897	0
23	20240104	192100	386186144	1897	1897	1897	1897	0
24	20240104	192000	386186144	1897	1897	1897	1897	0
25	20240104	191900	386186144	1897	1897	1897	1897	0
26	20240104	191800	386186144	1897	1897	1897	1897	0
27	20240104	191700	386186144	1897	1897	1897	1897	0
28	20240104	191600	386186144	1897	1897	1897	1897	0
29	20240104	191500	386186144	1897	1897	1897	1897	0
30	20240104	191400	386186144	1897	1897	1897	1897	0
31	20240104	191300	386186144	1897	1897	1897	1897	0
32	20240104	191200	386186144	1897	1897	1897	1897	3716
33	20240104	191100	386186144	1897	1897	1897	1897	0
34	20240104	191000	386186144	1897	1897	1897	1897	0
35	20240104	190900	386186144	1897	1897	1897	1897	0
36	20240104	190800	386186144	1897	1897	1897	1897	0
37	20240104	190700	386186144	1897	1897	1897	1897	0
38	20240104	190600	386186144	1897	1897	1897	1897	0
39	20240104	190500	386186144	1897	1897	1897	1897	0
40	20240104	190400	386186144	1897	1897	1897	1897	0
41	20240104	190300	386186144	1897	1897	1897	1897	0
42	20240104	190200	386186144	1897	1897	1897	1897	0
43	20240104	190100	386186144	1897	1897	1897	1897	0
44	20240104	190000	386186144	1897	1897	1897	1897	0
45	20240104	185900	386186144	1897	1897	1897	1897	0
46	20240104	185800	386186144	1897	1897	1897	1897	0
47	20240104	185700	386186144	1897	1897	1897	1897	0
48	20240104	185600	386186144	1897	1897	1897	1897	0
49	20240104	185500	386186144	1897	1897	1897	1897	0
50	20240104	185400	386186144	1897	1897	1897	1897	0
51	20240104	185300	386186144	1897	1897	1897	1897	0
52	20240104	185200	386186144	1897	1897	1897	1897	0
53	20240104	185100	386186144	1897	1897	1897	1897	0
54	20240104	185000	386186144	1897	1897	1897	1897	0
55	20240104	184900	386186144	1897	1897	1897	1897	0
56	20240104	184800	386186144	1897	1897	1897	1897	0
57	20240104	184700	386186144	1897	1897	1897	1897	0
58	20240104	184600	386186144	1897	1897	1897	1897	0
59	20240104	184500	386186144	1897	1897	1897	1897	0
60	20240104	184400	386186144	1897	1897	1897	1897	0
61	20240104	184300	386186144	1897	1897	1897	1897	0
62	20240104	184200	386186144	1897	1897	1897	1897	3716
63	20240104	184100	386186144	1897	1897	1897	1897	0
64	20240104	184000	386186144	1897	1897	1897	1897	0
65	20240104	183900	386186144	1897	1897	1897	1897	0
66	20240104	183800	386186144	1897	1897	1897	1897	0
67	20240104	183700	386186144	1897	1897	1897	1897	0
68	20240104	183600	386186144	1897	1897	1897	1897	0
69	20240104	183500	386186144	1897	1897	1897	1897	0
70	20240104	183400	386186144	1897	1897	1897	1897	0
71	20240104	183300	386186144	1897	1897	1897	1897	0
72	20240104	183200	386186144	1897	1897	1897	1897	0
73	20240104	183100	386186144	1897	1897	1897	1897	0
74	20240104	183000	386186144	1897	1897	1897	1897	0
75	20240104	182900	386186144	1897	1897	1897	1897	0
76	20240104	182800	386186144	1897	1897	1897	1897	0
77	20240104	182700	386186144	1897	1897	1897	1897	0
78	20240104	182600	386186144	1897	1897	1897	1897	0
79	20240104	182500	386186144	1897	1897	1897	1897	0
80	20240104	182400	386186144	1897	1897	1897	1897	0
81	20240104	182300	386186144	1897	1897	1897	1897	0
82	20240104	182200	386186144	1897	1897	1897	1897	0
83	20240104	182100	386186144	1897	1897	1897	1897	0
84	20240104	182000	386186144	1897	1897	1897	1897	0
85	20240104	181900	386186144	1897	1897	1897	1897	0
86	20240104	181800	386186144	1897	1897	1897	1897	0
87	20240104	181700	386186144	1897	1897	1897	1897	0
88	20240104	181600	386186144	1897	1897	1897	1897	0
89	20240104	181500	386186144	1897	1897	1897	1897	0
90	20240104	181400	386186144	1897	1897	1897	1897	0
91	20240104	181300	386186144	1897	1897	1897	1897	0
92	20240104	181200	386186144	1897	1897	1897	1897	3716
93	20240104	181100	386186144	1897	1897	1897	1897	0
94	20240104	181000	386186144	1897	1897	1897	1897	0
95	20240104	180900	386186144	1897	1897	1897	1897	0
96	20240104	180800	386186144	1897	1897	1897	1897	0
97	20240104	180700	386186144	1897	1897	1897	1897	0
98	20240104	180600	386186144	1897	1897	1897	1897	0
99	20240104	180500	386186144	1897	1897	1897	1897	0
100	20240104	180400	386186144	1897	1897	1897	1897	0
101	20240104	180300	386186144	1897	1897	1897	1897	0
102	20240104	180200	386186144	1897	1897	1897	1897	0
103	20240104	180100	386186144	1897	1897	1897	1897	0
104	20240104	180000	386186144	1897	1897	1897	1897	0
105	20240104	175900	386186144	1897	1897	1897	1897	0
106	20240104	175800	386186144	1897	1897	1897	1897	0
107	20240104	175700	386186144	1897	1897	1897	1897	0
108	20240104	175600	386186144	1897	1897	1897	1897	0
109	20240104	175500	386186144	1897	1897	1897	1897	0
110	20240104	175400	386186144	1897	1897	1897	1897	0
111	20240104	175300	386186144	1897	1897	1897	1897	0
112	20240104	175200	386186144	1897	1897	1897	1897	0
113	20240104	175100	386186144	1897	1897	1897	1897	0
114	20240104	175000	386186144	1897	1897	1897	1897	0
115	20240104	174900	386186144	1897	1897	1897	1897	0
116	20240104	174800	386186144	1897	1897	1897	1897	0
117	20240104	174700	386186144	1897	1897	1897	1897	0
118	20240104	174600	386186144	1897	1897	1897	1897	0
119	20240104	174500	386186144	1897	1897	1897	1897	0
120	20240104	174400	386186144	1897	1897	1897	1897	0
121	20240104	174300	386186144	1897	1897	1897	1897	0
122	20240104	174200	386186144	1897	1897	1897	1897	3716
123	20240104	174100	386186144	1897	1897	1897	1897	0
124	20240104	174000	386186144	1897	1897	1897	1897	0
125	20240104	173900	386186144	1897	1897	1897	1897	0
126	20240104	173800	386186144	1897	1897	1897	1897	0
127	20240104	173700	386186144	1897	1897	1897	1897	0
128	20240104	173600	386186144	1897	1897	1897	1897	0
129	20240104	173500	386186144	1897	1897	1897	1897	0
130	20240104	173400	386186144	1897	1897	1897	1897	0
131	20240104	173300	386186144	1897	1897	1897	1897	0
132	20240104	173200	386186144	1897	1897	1897	1897	0
133	20240104	173100	386186144	1897	1897	1897	1897	0
134	20240104	173000	386186144	1897	1897	1897	1897	0
135	20240104	172900	386186144	1897	1897	1897	1897	0
136	20240104	172800	386186144	1897	1897	1897	1897	0
137	20240104	172700	386186144	1897	1897	1897	1897	0
138	20240104	172600	386186144	1897	1897	1897	1897	0
139	20240104	172500	386186144	1897	1897	1897	1897	0
140	20240104	172400	386186144	1897	1897	1897	1897	0
141	20240104	172300	386186144	1897	1897	1897	1897	0
142	20240104	172200	386186144	1897	1897	1897	1897	0
143	20240104	172100	386186144	1897	1897	1897	1897	0
144	20240104	172000	386186144	1897	1897	1897	1897	0
145	20240104	171900	386186144	1897	1897	1897	1897	0
146	20240104	171800	386186144	1897	1897	1897	1897	0
147	20240104	171700	386186144	1897	1897	1897	1897	0
148	20240104	171600	386186144	1897	1897	1897	1897	0
149	20240104	171500	386186144	1897	1897	1897	1897	0
150	20240104	171400	386186144	1897	1897	1897	1897	0
151	20240104	171300	386186144	1897	1897	1897	1897	0
152	20240104	171200	386186144	1897	1897	1897	1897	3716
153	20240104	171100	386186144	1897	1897	1897	1897	0
154	20240104	171000	386186144	1897	1897	1897	1897	0
155	20240104	170900	386186144	1897	1897	1897	1897	0
156	20240104	170800	386186144	1897	1897	1897	1897	0
157	20240104	170700	386186144	1897	1897	1897	1897	0
158	20240104	170600	386186144	1897	1897	1897	1897	0
159	20240104	170500	386186144	1897	1897	1897	1897	0
160	20240104	170400	386186144	1897	1897	1897	1897	0
161	20240104	170300	386186144	1897	1897	1897	1897	0
162	20240104	170200	386186144	1897	1897	1897	1897	0
163	20240104	170100	386186144	1897	1897	1897	1897	0
164	20240104	170000	386186144	1897	1897	1897	1897	0
165	20240104	165900	386186144	1897	1897	1897	1897	0
166	20240104	165800	386186144	1897	1897	1897	1897	0
167	20240104	165700	386186144	1897	1897	1897	1897	0
168	20240104	165600	386186144	1897	1897	1897	1897	0
169	20240104	165500	386186144	1897	1897	1897	1897	0
170	20240104	165400	386186144	1897	1897	1897	1897	0
171	20240104	165300	386186144	1897	1897	1897	1897	0
172	20240104	165200	386186144	1897	1897	1897	1897	0
173	20240104	165100	386186144	1897	1897	1897	1897	0
174	20240104	165000	386186144	1897	1897	1897	1897	0
175	20240104	164900	386186144	1897	1897	1897	1897	0
176	20240104	164800	386186144	1897	1897	1897	1897	0
177	20240104	164700	386186144	1897	1897	1897	1897	0
178	20240104	164600	386186144	1897	1897	1897	1897	0
179	20240104	164500	386186144	1897	1897	1897	1897	0
180	20240104	164400	386186144	1897	1897	1897	1897	0
181	20240104	164300	386186144	1897	1897	1897	1897	0
182	20240104	164200	386186144	1897	1897	1897	1897	3716
183	20240104	164100	386186144	1897	1897	1897	1897	0
184	20240104	164000	386186144	1897	1897	1897	1897	0
185	20240104	163900	386186144	1897	1897	1897	1897	0
186	20240104	163800	386186144	1897	1897	1897	1897	0
187	20240104	163700	386186144	1897	1897	1897	1897	0
188	20240104	163600	386186144	1897	1897	1897	1897	0
189	20240104	163500	386186144	1897	1897	1897	1897	0
190	20240104	163400	386186144	1897	1897	1897	1897	0
191	20240104	163300	386186144	1897	1897	1897	1897	0
192	20240104	163200	386186144	1897	1897	1897	1897	0
193	20240104	163100	386186144	1897	1897	1897	1897	0
194	20240104	163000	386186144	1897	1897	1897	1897	0
195	20240104	162900	386186144	1897	1897	1897	1897	0
196	20240104	162800	386186144	1897	1897	1897	1897	0
197	20240104	162700	386186144	1897	1897	1897	1897	0
198	20240104	162600	386186144	1897	1897	1897	1897	0
199	20240104	162500	386186144	1897	1897	1897	1897	0
200	20240104	162400	386186144	1897	1897	1897	1897	0
201	20240104	162300	386186144	1897	1897	1897	1897	0
202	20240104	162200	386186144	1897	1897	1897	1897	0
203	20240104	162100	386186144	1897	1897	1897	1897	0
204	20240104	162000	386186144	1897	1897	1897	1897	0
205	20240104	161900	386186144	1897	1897	1897	1897	0
206	20240104	161800	386186144	1897	1897	1897	1897	0
207	20240104	161700	386186144	1897	1897	1897	1897	0
208	20240104	161600	386186144	1897	1897	1897	1897	0
209	20240104	161500	386186144	1897	1897	1897	1897	0
210	20240104	161400	386186144	1897	1897	1897	1897	0
211	20240104	161300	386186144	1897	1897	1897	1897	0
212	20240104	161200	386186144	1897	1897	1897	1897	3716
213	20240104	161100	386186144	1897	1897	1897	1897	0
214	20240104	161000	386186144	1897	1897	1897	1897	0
215	20240104	160900	386186144	1897	1897	1897	1897	0
216	20240104	160800	386186144	1897	1897	1897	1897	0
217	20240104	160700	386186144	1897	1897	1897	1897	0
218	20240104	160600	386186144	1897	1897	1897	1897	0
219	20240104	160500	386186144	1897	1897	1897	1897	0
220	20240104	160400	386186144	1897	1897	1897	1897	0
221	20240104	160300	386186144	1897	1897	1897	1897	0
222	20240104	160200	386186144	1897	1897	1897	1897	0
223	20240104	160100	386186144	1897	1897	1897	1897	0
224	20240104	160000	386186144	1897	1897	1897	1897	0
225	20240104	155900	386186144	1897	1897	1897	1897	0
226	20240104	155800	386186144	1897	1897	1897	1897	0
227	20240104	155700	386186144	1897	1897	1897	1897	0
228	20240104	155600	386186144	1897	1897	1897	1897	0
229	20240104	155500	386186144	1897	1897	1897	1897	0
230	20240104	155400	386186144	1897	1897	1897	1897	0
231	20240104	155300	386186144	1897	1897	1897	1897	0
232	20240104	155200	386186144	1897	1897	1897	1897	0
233	20240104	155100	386186144	1897	1897	1897	1897	0
234	20240104	155000	386186144	1897	1897	1897	1897	0
235	20240104	154900	386186144	1897	1897	1897	1897	0
236	20240104	154800	386186144	1897	1897	1897	1897	0
237	20240104	154700	386186144	1897	1897	1897	1897	0
238	20240104	154600	386186144	1897	1897	1897	1897	0
239	20240104	154500	386186144	1897	1897	1897	1897	0
240	20240104	154400	386186144	1897	1897	1897	1897	0
241	20240104	154300	386186144	1897	1897	1897	1897	0
242	20240104	154200	386186144	1897	1897	1897	1897	3716
243	20240104	154100	386186144	1897	1897	1897	1897	0
244	20240104	154000	386186144	1897	1897	1897	1897	0
245	20240104	153900	386186144	1897	1897	1897	1897	0
246	20240104	153800	386186144	1897	1897	1897	1897	0
247	20240104	153700	386186144	1897	1897	1897	1897	0
248	20240104	153600	386186144	1897	1897	1897	1897	0
249	20240104	153500	386186144	1897	1897	1897	1897	0
250	20240104	153400	386186144	1897	1897	1897	1897	0
251	20240104	153300	386186144	1897	1897	1897	1897	0
252	20240104	153200	386186144	1897	1897	1897	1897	0
253	20240104	153100	386186144	1897	1897	1897	1897	0
254	20240104	153000	386186144	1897	1897	1897	1897	3716
255	20240104	152900	379136892	1897	1897	1897	1897	0
256	20240104	152800	379136892	1897	1897	1897	1897	0
257	20240104	152700	379136892	1897	1897	1897	1897	0
258	20240104	152600	379136892	1897	1897	1897	1897	0
259	20240104	152500	379136892	1897	1897	1897	1897	0
260	20240104	152400	379136892	1897	1897	1897	1897	0
261	20240104	152300	379136892	1897	1897	1897	1897	0
262	20240104	152200	379136892	1897	1897	1897	1897	0
263	20240104	152100	379136892	1897	1897	1897	1897	0
264	20240104	152000	379136892	1897	1897	1897	1897	0
265	20240104	151900	379136892	1897	1898	1899	1897	1470
266	20240104	151800	376348198	1897	1898	1899	1897	1099
267	20240104	151700	374263008	1898	1898	1899	1898	1705
268	20240104	151600	371026818	1898	1899	1899	1898	5944
269	20240104	151500	359739580	1899	1899	1899	1899	879
270	20240104	151400	358070359	1899	1900	1900	1899	1665
271	20240104	151300	354907370	1900	1900	1900	1900	942
272	20240104	151200	353117570	1900	1900	1901	1900	592
273	20240104	151100	351992765	1900	1901	1901	1900	790
274	20240104	151000	350491329	1902	1901	1902	1901	3656
275	20240104	150900	343540273	1901	1902	1902	1901	1121
276	20240104	150800	341409202	1902	1902	1902	1902	712
277	20240104	150700	340054978	1902	1902	1902	1902	298
278	20240104	150600	339488182	1902	1902	1902	1902	1008
279	20240104	150500	337570966	1903	1905	1905	1903	2107
280	20240104	150400	333559334	1905	1905	1905	1905	1478
281	20240104	150300	330743744	1905	1905	1906	1905	517
282	20240104	150200	329758858	1905	1907	1907	1905	4254
283	20240104	150100	321651131	1907	1907	1907	1907	215
284	20240104	150000	321241126	1907	1907	1907	1907	195
285	20240104	145900	320869261	1907	1907	1907	1907	210
286	20240104	145800	320468791	1907	1907	1907	1907	36
287	20240104	145700	320400139	1907	1907	1907	1907	5
288	20240104	145600	320390604	1907	1907	1907	1907	200
289	20240104	145500	320009204	1907	1907	1907	1907	0
290	20240104	145400	320009204	1907	1907	1907	1907	0
291	20240104	145300	320009204	1907	1907	1907	1907	0
292	20240104	145200	320009204	1907	1908	1908	1907	212
293	20240104	145100	319604720	1907	1907	1907	1907	405
294	20240104	145000	318832385	1907	1907	1907	1907	0
295	20240104	144900	318832385	1907	1907	1907	1907	0
296	20240104	144800	318832385	1907	1907	1907	1907	53
297	20240104	144700	318731314	1906	1906	1906	1906	0
298	20240104	144600	318731314	1906	1906	1906	1906	0
299	20240104	144500	318731314	1906	1906	1907	1906	438
300	20240104	144400	317896386	1906	1906	1906	1906	0
301	20240104	144300	317896386	1906	1906	1906	1906	0
302	20240104	144200	317896386	1906	1906	1906	1906	0
303	20240104	144100	317896386	1906	1906	1906	1906	0
304	20240104	144000	317896386	1906	1906	1906	1906	0
305	20240104	143900	317896386	1906	1906	1906	1906	0
306	20240104	143800	317896386	1906	1906	1906	1906	0
307	20240104	143700	317896386	1906	1906	1906	1906	0
308	20240104	143600	317896386	1906	1907	1907	1906	176
309	20240104	143500	317560760	1908	1908	1908	1908	20
310	20240104	143400	317522600	1908	1908	1908	1908	0
311	20240104	143300	317522600	1908	1908	1908	1908	30
312	20240104	143200	317465360	1908	1908	1908	1906	360
313	20240104	143100	316778870	1908	1908	1908	1908	0
314	20240104	143000	316778870	1908	1908	1908	1908	108
315	20240104	142900	316572806	1906	1906	1906	1906	0
316	20240104	142800	316572806	1906	1906	1906	1906	0
317	20240104	142700	316572806	1906	1906	1906	1906	0
318	20240104	142600	316572806	1906	1906	1906	1906	0
319	20240104	142500	316572806	1906	1906	1906	1906	0
320	20240104	142400	316572806	1906	1906	1906	1906	0
321	20240104	142300	316572806	1906	1906	1906	1906	0
322	20240104	142200	316572806	1906	1906	1906	1906	0
323	20240104	142100	316572806	1906	1912	1913	1906	140
324	20240104	142000	316305205	1906	1906	1906	1906	6
325	20240104	141900	316293769	1905	1905	1905	1905	0
326	20240104	141800	316293769	1905	1905	1905	1905	0
327	20240104	141700	316293769	1905	1905	1905	1905	51
328	20240104	141600	316196614	1903	1903	1903	1903	0
329	20240104	141500	316196614	1903	1903	1903	1903	0
330	20240104	141400	316196614	1903	1903	1903	1903	0
331	20240104	141300	316196614	1903	1903	1903	1903	0
332	20240104	141200	316196614	1903	1903	1903	1903	0
333	20240104	141100	316196614	1903	1903	1903	1903	110
334	20240104	141000	315987284	1903	1908	1908	1902	4084
335	20240104	140900	308214697	1903	1903	1903	1903	0
336	20240104	140800	308214697	1903	1904	1904	1903	2705
337	20240104	140700	303065815	1903	1906	1907	1903	6127
338	20240104	140600	291383634	1918	1906	1931	1903	63682
339	20240104	140500	169171267	1904	1904	1904	1904	0
340	20240104	140400	169171267	1904	1904	1904	1904	0
341	20240104	140300	169171267	1904	1904	1904	1904	0
342	20240104	140200	169171267	1904	1904	1904	1904	14
343	20240104	140100	169144611	1905	1905	1905	1905	0
344	20240104	140000	169144611	1905	1905	1905	1905	1
345	20240104	135900	169142706	1904	1905	1905	1904	660
346	20240104	135800	167885472	1905	1905	1905	1905	0
347	20240104	135700	167885472	1905	1905	1905	1905	0
348	20240104	135600	167885472	1905	1905	1905	1905	0
349	20240104	135500	167885472	1905	1905	1905	1905	0
350	20240104	135400	167885472	1905	1906	1906	1905	54
351	20240104	135300	167782552	1905	1905	1905	1905	333
352	20240104	135200	167148187	1905	1905	1905	1905	222
353	20240104	135100	166725277	1905	1906	1906	1905	306
354	20240104	135000	166142346	1905	1905	1905	1905	0
355	20240104	134900	166142346	1905	1905	1905	1905	0
356	20240104	134800	166142346	1905	1905	1905	1905	0
357	20240104	134700	166142346	1905	1906	1906	1905	16
358	20240104	134600	166111851	1905	1905	1905	1905	0
359	20240104	134500	166111851	1905	1905	1905	1905	0
360	20240104	134400	166111851	1905	1905	1905	1905	0
361	20240104	134300	166111851	1905	1905	1905	1905	15
362	20240104	134200	166083276	1905	1906	1906	1905	40
363	20240104	134100	166007040	1906	1906	1906	1906	0
364	20240104	134000	166007040	1906	1906	1906	1906	0
365	20240104	133900	166007040	1906	1906	1906	1906	0
366	20240104	133800	166007040	1906	1906	1906	1906	0
367	20240104	133700	166007040	1906	1906	1906	1906	0
368	20240104	133600	166007040	1906	1906	1906	1906	0
369	20240104	133500	166007040	1906	1906	1906	1906	0
370	20240104	133400	166007040	1906	1906	1906	1906	0
371	20240104	133300	166007040	1906	1906	1906	1906	0
372	20240104	133200	166007040	1906	1906	1906	1906	0
373	20240104	133100	166007040	1906	1906	1906	1906	0
374	20240104	133000	166007040	1906	1906	1906	1906	2
375	20240104	132900	166003228	1905	1905	1905	1905	2
376	20240104	132800	165999418	1905	1906	1906	1905	70
377	20240104	132700	165866005	1906	1906	1906	1906	1
378	20240104	132600	165864099	1906	1906	1906	1906	0
379	20240104	132500	165864099	1906	1906	1906	1906	1
380	20240104	132400	165862193	1906	1906	1906	1906	0
381	20240104	132300	165862193	1906	1907	1907	1906	47
382	20240104	132200	165772597	1907	1908	1908	1907	11
383	20240104	132100	165751610	1911	1911	1911	1911	0
384	20240104	132000	165751610	1911	1911	1911	1911	0
385	20240104	131900	165751610	1911	1911	1911	1911	0
386	20240104	131800	165751610	1911	1911	1911	1911	1
387	20240104	131700	165749699	1906	1906	1906	1906	0
388	20240104	131600	165749699	1906	1906	1906	1906	0
389	20240104	131500	165749699	1906	1906	1906	1906	0
390	20240104	131400	165749699	1906	1906	1906	1906	0
391	20240104	131300	165749699	1906	1906	1906	1906	0
392	20240104	131200	165749699	1906	1906	1906	1906	0
393	20240104	131100	165749699	1906	1906	1906	1906	0
394	20240104	131000	165749699	1906	1906	1906	1906	0
395	20240104	130900	165749699	1906	1906	1906	1906	0
396	20240104	130800	165749699	1906	1906	1906	1906	0
397	20240104	130700	165749699	1906	1906	1906	1906	0
398	20240104	130600	165749699	1906	1906	1906	1906	0
399	20240104	130500	165749699	1906	1906	1906	1906	1
400	20240104	130400	165747793	1911	1911	1911	1911	5
401	20240104	130300	165738238	1905	1908	1908	1905	667
402	20240104	130200	164467480	1911	1911	1911	1911	0
403	20240104	130100	164467480	1911	1909	1911	1909	5
404	20240104	130000	164457928	1908	1908	1908	1908	0
405	20240104	125900	164457928	1908	1908	1908	1908	0
406	20240104	125800	164457928	1908	1908	1908	1908	0
407	20240104	125700	164457928	1908	1908	1908	1908	0
408	20240104	125600	164457928	1908	1908	1908	1908	1
409	20240104	125500	164456020	1905	1905	1905	1905	0
410	20240104	125400	164456020	1905	1906	1906	1905	984
411	20240104	125300	162580632	1906	1907	1907	1906	181
412	20240104	125200	162235473	1906	1906	1906	1906	0
413	20240104	125100	162235473	1906	1906	1906	1906	0
414	20240104	125000	162235473	1906	1906	1906	1906	0
415	20240104	124900	162235473	1906	1906	1906	1906	0
416	20240104	124800	162235473	1906	1907	1907	1906	235
417	20240104	124700	161787351	1907	1907	1907	1907	1
418	20240104	124600	161785444	1905	1905	1905	1905	0
419	20240104	124500	161785444	1905	1905	1905	1905	0
420	20240104	124400	161785444	1905	1905	1905	1905	0
421	20240104	124300	161785444	1905	1905	1905	1905	0
422	20240104	124200	161785444	1905	1905	1905	1905	0
423	20240104	124100	161785444	1905	1907	1907	1905	16
424	20240104	124000	161754936	1907	1907	1907	1907	0
425	20240104	123900	161754936	1907	1906	1907	1905	23
426	20240104	123800	161711093	1905	1905	1905	1905	0
427	20240104	123700	161711093	1905	1906	1906	1905	35
428	20240104	123600	161644387	1906	1906	1906	1906	0
429	20240104	123500	161644387	1906	1905	1906	1905	99
430	20240104	123400	161455791	1903	1903	1903	1903	0
431	20240104	123300	161455791	1903	1903	1903	1903	0
432	20240104	123200	161455791	1903	1903	1903	1903	0
433	20240104	123100	161455791	1903	1903	1903	1903	0
434	20240104	123000	161455791	1903	1903	1903	1903	0
435	20240104	122900	161455791	1903	1903	1903	1903	0
436	20240104	122800	161455791	1903	1903	1903	1903	0
437	20240104	122700	161455791	1903	1903	1903	1903	0
438	20240104	122600	161455791	1903	1903	1903	1903	0
439	20240104	122500	161455791	1903	1903	1903	1903	0
440	20240104	122400	161455791	1903	1903	1903	1903	0
441	20240104	122300	161455791	1903	1903	1903	1903	0
442	20240104	122200	161455791	1903	1905	1905	1903	1333
443	20240104	122100	158918429	1904	1904	1904	1904	0
444	20240104	122000	158918429	1904	1904	1904	1904	0
445	20240104	121900	158918429	1904	1904	1904	1904	0
446	20240104	121800	158918429	1904	1905	1905	1904	355
447	20240104	121700	158242507	1906	1906	1906	1906	0
448	20240104	121600	158242507	1906	1906	1906	1906	1
449	20240104	121500	158240601	1906	1906	1906	1906	2
450	20240104	121400	158236789	1906	1906	1906	1906	0
451	20240104	121300	158236789	1906	1906	1906	1906	0
452	20240104	121200	158236789	1906	1906	1906	1906	0
453	20240104	121100	158236789	1906	1906	1906	1906	1
454	20240104	121000	158234883	1902	1902	1902	1902	0
455	20240104	120900	158234883	1902	1902	1902	1902	0
456	20240104	120800	158234883	1902	1902	1902	1902	0
457	20240104	120700	158234883	1902	1902	1902	1902	0
458	20240104	120600	158234883	1902	1902	1902	1902	251
459	20240104	120500	157757481	1902	1902	1902	1902	29
460	20240104	120400	157702323	1902	1902	1902	1901	63
461	20240104	120300	157582501	1901	1902	1902	1901	92
462	20240104	120200	157407526	1901	1902	1902	1901	105
463	20240104	120100	157207884	1901	1902	1902	1901	163
464	20240104	120000	156897874	1902	1902	1902	1901	70
465	20240104	115900	156764741	1902	1902	1902	1902	0
466	20240104	115800	156764741	1902	1902	1902	1901	7
467	20240104	115700	156751428	1902	1902	1902	1901	21
468	20240104	115600	156711488	1902	1902	1902	1901	6
469	20240104	115500	156700077	1901	1902	1902	1901	51
470	20240104	115400	156603080	1901	1902	1902	1901	100
471	20240104	115300	156412933	1902	1902	1902	1901	54
472	20240104	115200	156310230	1901	1902	1902	1901	1162
473	20240104	115100	154100222	1902	1902	1902	1901	22
474	20240104	115000	154058380	1901	1902	1902	1901	100
475	20240104	114900	153868240	1901	1901	1901	1901	0
476	20240104	114800	153868240	1901	1902	1902	1901	2
477	20240104	114700	153864437	1901	1902	1902	1901	20
478	20240104	114600	153826399	1901	1901	1901	1901	0
479	20240104	114500	153826399	1901	1902	1902	1901	1333
480	20240104	114400	151291166	1901	1901	1901	1901	0
481	20240104	114300	151291166	1901	1903	1903	1901	2352
482	20240104	114200	146817896	1902	1902	1902	1902	0
483	20240104	114100	146817896	1902	1902	1902	1902	0
484	20240104	114000	146817896	1902	1902	1902	1902	0
485	20240104	113900	146817896	1902	1902	1902	1902	0
486	20240104	113800	146817896	1902	1902	1902	1902	0
487	20240104	113700	146817896	1902	1902	1902	1902	0
488	20240104	113600	146817896	1902	1902	1902	1902	0
489	20240104	113500	146817896	1902	1902	1902	1902	1
490	20240104	113400	146815994	1902	1902	1902	1902	0
491	20240104	113300	146815994	1902	1902	1902	1902	0
492	20240104	113200	146815994	1902	1902	1902	1902	0
493	20240104	113100	146815994	1902	1902	1902	1902	0
494	20240104	113000	146815994	1902	1902	1902	1902	0
495	20240104	112900	146815994	1902	1906	1906	1902	40
496	20240104	112800	146739770	1906	1906	1906	1906	0
497	20240104	112700	146739770	1906	1906	1906	1906	2
498	20240104	112600	146735958	1901	1901	1901	1901	0
499	20240104	112500	146735958	1901	1901	1901	1901	0
500	20240104	112400	146735958	1901	1901	1901	1901	0
501	20240104	112300	146735958	1901	1901	1901	1901	0
502	20240104	112200	146735958	1901	1901	1901	1901	0
503	20240104	112100	146735958	1901	1903	1903	1901	14
504	20240104	112000	146709324	1901	1905	1905	1901	11
505	20240104	111900	146688373	1905	1905	1905	1905	1
506	20240104	111800	146686468	1901	1901	1901	1901	0
507	20240104	111700	146686468	1901	1903	1903	1901	46
508	20240104	111600	146598932	1901	1903	1903	1901	62
509	20240104	111500	146480958	1901	1901	1903	1901	425
510	20240104	111400	145672938	1901	1905	1905	1901	59
511	20240104	111300	145560678	1902	1902	1902	1902	0
512	20240104	111200	145560678	1902	1905	1905	1902	34
513	20240104	111100	145495920	1905	1905	1905	1905	10
514	20240104	111000	145476870	1901	1901	1901	1901	0
515	20240104	110900	145476870	1901	1901	1901	1901	4
516	20240104	110800	145469266	1901	1901	1901	1901	21
517	20240104	110700	145429345	1900	1900	1900	1900	111
518	20240104	110600	145218445	1900	1900	1900	1900	432
519	20240104	110500	144397645	1900	1900	1900	1900	0
520	20240104	110400	144397645	1900	1900	1900	1900	0
521	20240104	110300	144397645	1900	1900	1900	1900	0
522	20240104	110200	144397645	1900	1901	1901	1900	3
523	20240104	110100	144391944	1899	1899	1899	1899	0
524	20240104	110000	144391944	1899	1899	1899	1899	0
525	20240104	105900	144391944	1899	1899	1899	1899	0
526	20240104	105800	144391944	1899	1899	1899	1899	0
527	20240104	105700	144391944	1899	1905	1905	1899	23
528	20240104	105600	144348141	1899	1899	1899	1899	0
529	20240104	105500	144348141	1899	1899	1899	1899	8
530	20240104	105400	144332949	1898	1898	1898	1898	0
531	20240104	105300	144332949	1898	1906	1906	1898	569
532	20240104	105200	143252891	1907	1907	1907	1907	1
533	20240104	105100	143250984	1898	1898	1898	1898	0
534	20240104	105000	143250984	1898	1898	1898	1898	0
535	20240104	104900	143250984	1898	1899	1899	1898	3
536	20240104	104800	143245289	1898	1899	1899	1898	3836
537	20240104	104700	135962578	1899	1899	1899	1899	0
538	20240104	104600	135962578	1899	1902	1902	1899	2073
539	20240104	104500	132021722	1902	1906	1907	1902	412
540	20240104	104400	131236605	1906	1906	1906	1906	1
541	20240104	104300	131234699	1902	1906	1906	1902	308
542	20240104	104200	130648048	1905	1905	1905	1905	325
543	20240104	104100	130028923	1900	1900	1900	1900	0
544	20240104	104000	130028923	1900	1900	1900	1900	0
545	20240104	103900	130028923	1900	1905	1905	1900	112
546	20240104	103800	129815618	1900	1901	1901	1900	44
547	20240104	103700	129731978	1900	1900	1900	1900	0
548	20240104	103600	129731978	1900	1900	1900	1900	0
549	20240104	103500	129731978	1900	1900	1900	1899	418
550	20240104	103400	128937780	1899	1900	1900	1898	152
551	20240104	103300	128648993	1898	1900	1900	1898	29
552	20240104	103200	128593899	1898	1900	1900	1898	30
553	20240104	103100	128536905	1897	1897	1897	1897	0
554	20240104	103000	128536905	1897	1898	1898	1897	521
555	20240104	102900	127548287	1898	1898	1898	1898	0
556	20240104	102800	127548287	1898	1899	1899	1898	24
557	20240104	102700	127502734	1898	1898	1898	1898	533
558	20240104	102600	126491100	1898	1899	1900	1898	1222
559	20240104	102500	124170118	1899	1900	1900	1899	7
560	20240104	102400	124156819	1900	1900	1900	1900	1
561	20240104	102300	124154919	1900	1900	1900	1900	0
562	20240104	102200	124154919	1900	1900	1900	1899	34
563	20240104	102100	124090322	1898	1902	1902	1898	430
564	20240104	102000	123273267	1903	1903	1905	1902	10
565	20240104	101900	123254242	1903	1905	1905	1903	19
566	20240104	101800	123218067	1905	1905	1905	1905	0
567	20240104	101700	123218067	1905	1905	1905	1905	3
568	20240104	101600	123212352	1905	1904	1905	1904	4
569	20240104	101500	123204733	1904	1904	1904	1904	2
570	20240104	101400	123200925	1901	1901	1901	1901	50
571	20240104	101300	123105875	1901	1901	1901	1899	1331
572	20240104	101200	120577265	1892	1912	1912	1892	39979
573	20240104	101100	44394489	1912	1915	1915	1912	2829
574	20240104	101000	38982446	1913	1913	1913	1913	0
575	20240104	100900	38982446	1913	1913	1913	1913	0
576	20240104	100800	38982446	1913	1913	1913	1913	0
577	20240104	100700	38982446	1913	1913	1913	1913	0
578	20240104	100600	38982446	1913	1913	1913	1913	0
579	20240104	100500	38982446	1913	1913	1913	1913	0
580	20240104	100400	38982446	1913	1913	1913	1913	0
581	20240104	100300	38982446	1913	1913	1913	1913	0
582	20240104	100200	38982446	1913	1915	1915	1913	3183
583	20240104	100100	32889819	1914	1914	1914	1914	0
584	20240104	100000	32889819	1914	1914	1914	1914	0
585	20240104	095900	32889819	1914	1914	1914	1914	0
586	20240104	095800	32889819	1914	1914	1914	1914	0
587	20240104	095700	32889819	1914	1914	1914	1914	0
588	20240104	095600	32889819	1914	1914	1914	1914	0
589	20240104	095500	32889819	1914	1914	1914	1914	0
590	20240104	095400	32889819	1914	1914	1914	1914	0
591	20240104	095300	32889819	1914	1914	1914	1914	0
592	20240104	095200	32889819	1914	1914	1914	1914	0
593	20240104	095100	32889819	1914	1915	1915	1914	1735
594	20240104	095000	29567663	1915	1915	1915	1915	66
595	20240104	094900	29441273	1915	1916	1916	1915	17
596	20240104	094800	29408703	1916	1916	1916	1916	1
597	20240104	094700	29406787	1915	1915	1917	1915	24
598	20240104	094600	29360825	1915	1915	1915	1914	266
599	20240104	094500	28851446	1915	1915	1915	1914	117
600	20240104	094400	28627403	1914	1914	1914	1914	0
601	20240104	094300	28627403	1914	1917	1917	1914	1300
602	20240104	094200	26137470	1917	1918	1918	1916	198
603	20240104	094100	25757880	1917	1917	1917	1917	0
604	20240104	094000	25757880	1917	1917	1917	1917	0
605	20240104	093900	25757880	1917	1920	1920	1917	4140
606	20240104	093800	17817012	1925	1920	1925	1920	354
607	20240104	093700	17137317	1925	1920	1925	1920	40
608	20240104	093600	17060482	1920	1920	1920	1920	9
609	20240104	093500	17043202	1925	1925	1925	1925	0
610	20240104	093400	17043202	1925	1925	1925	1925	20
611	20240104	093300	17004702	1925	1925	1925	1925	1
612	20240104	093200	17002777	1919	1926	1926	1919	518
613	20240104	093100	16006795	1927	1927	1927	1927	1
614	20240104	093000	16004868	1927	1927	1927	1927	0
615	20240104	092900	16004868	1927	1928	1928	1927	30
616	20240104	092800	15947033	1928	1928	1928	1928	1
617	20240104	092700	15945105	1922	1928	1928	1922	6
618	20240104	092600	15933543	1928	1928	1928	1928	0
619	20240104	092500	15933543	1928	1928	1928	1928	0
620	20240104	092400	15933543	1928	1927	1928	1921	576
621	20240104	092300	14823914	1920	1920	1927	1920	600
622	20240104	092200	13669800	1920	1920	1920	1920	0
623	20240104	092100	13669800	1920	1920	1920	1920	0
624	20240104	092000	13669800	1920	1920	1920	1920	167
625	20240104	091900	13349160	1919	1919	1919	1919	0
626	20240104	091800	13349160	1919	1919	1919	1919	0
627	20240104	091700	13349160	1919	1919	1919	1919	0
628	20240104	091600	13349160	1919	1919	1919	1919	0
629	20240104	091500	13349160	1919	1919	1919	1919	0
630	20240104	091400	13349160	1919	1919	1919	1919	0
631	20240104	091300	13349160	1919	1919	1919	1919	128
632	20240104	091200	13103528	1918	1918	1918	1918	0
633	20240104	091100	13103528	1918	1919	1919	1918	18
634	20240104	091000	13068987	1919	1917	1919	1917	556
635	20240104	090900	12003133	1915	1915	1915	1915	35
636	20240104	090800	11936108	1914	1914	1914	1914	0
637	20240104	090700	11936108	1914	1914	1915	1914	444
638	20240104	090600	11086092	1914	1915	1930	1914	515
639	20240104	090500	10097368	1929	1914	1929	1913	1333
640	20240104	090400	7546006	1914	1914	1914	1914	51
641	20240104	090300	7448392	1914	1918	1918	1914	56
642	20240104	090200	7340988	1918	1918	1918	1918	288
643	20240104	090100	6788604	1914	1914	1914	1914	0
644	20240104	090000	6788604	1914	1919	1920	1914	3540