KissMeData/063440/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194200	1040516347	1915	1915	1915	1915	11617
3	20240117	194100	1040516347	1915	1915	1915	1915	0
4	20240117	194000	1040516347	1915	1915	1915	1915	0
5	20240117	193900	1040516347	1915	1915	1915	1915	0
6	20240117	193800	1040516347	1915	1915	1915	1915	0
7	20240117	193700	1040516347	1915	1915	1915	1915	0
8	20240117	193600	1040516347	1915	1915	1915	1915	0
9	20240117	193500	1040516347	1915	1915	1915	1915	0
10	20240117	193400	1040516347	1915	1915	1915	1915	0
11	20240117	193300	1040516347	1915	1915	1915	1915	0
12	20240117	193200	1040516347	1915	1915	1915	1915	0
13	20240117	193100	1040516347	1915	1915	1915	1915	0
14	20240117	193000	1040516347	1915	1915	1915	1915	0
15	20240117	192900	1040516347	1915	1915	1915	1915	0
16	20240117	192800	1040516347	1915	1915	1915	1915	0
17	20240117	192700	1040516347	1915	1915	1915	1915	0
18	20240117	192600	1040516347	1915	1915	1915	1915	0
19	20240117	192500	1040516347	1915	1915	1915	1915	0
20	20240117	192400	1040516347	1915	1915	1915	1915	0
21	20240117	192300	1040516347	1915	1915	1915	1915	0
22	20240117	192200	1040516347	1915	1915	1915	1915	0
23	20240117	192100	1040516347	1915	1915	1915	1915	0
24	20240117	192000	1040516347	1915	1915	1915	1915	0
25	20240117	191900	1040516347	1915	1915	1915	1915	0
26	20240117	191800	1040516347	1915	1915	1915	1915	0
27	20240117	191700	1040516347	1915	1915	1915	1915	0
28	20240117	191600	1040516347	1915	1915	1915	1915	0
29	20240117	191500	1040516347	1915	1915	1915	1915	0
30	20240117	191400	1040516347	1915	1915	1915	1915	0
31	20240117	191300	1040516347	1915	1915	1915	1915	0
32	20240117	191200	1040516347	1915	1915	1915	1915	11617
33	20240117	191100	1040516347	1915	1915	1915	1915	0
34	20240117	191000	1040516347	1915	1915	1915	1915	0
35	20240117	190900	1040516347	1915	1915	1915	1915	0
36	20240117	190800	1040516347	1915	1915	1915	1915	0
37	20240117	190700	1040516347	1915	1915	1915	1915	0
38	20240117	190600	1040516347	1915	1915	1915	1915	0
39	20240117	190500	1040516347	1915	1915	1915	1915	0
40	20240117	190400	1040516347	1915	1915	1915	1915	0
41	20240117	190300	1040516347	1915	1915	1915	1915	0
42	20240117	190200	1040516347	1915	1915	1915	1915	0
43	20240117	190100	1040516347	1915	1915	1915	1915	0
44	20240117	190000	1040516347	1915	1915	1915	1915	0
45	20240117	185900	1040516347	1915	1915	1915	1915	0
46	20240117	185800	1040516347	1915	1915	1915	1915	0
47	20240117	185700	1040516347	1915	1915	1915	1915	0
48	20240117	185600	1040516347	1915	1915	1915	1915	0
49	20240117	185500	1040516347	1915	1915	1915	1915	0
50	20240117	185400	1040516347	1915	1915	1915	1915	0
51	20240117	185300	1040516347	1915	1915	1915	1915	0
52	20240117	185200	1040516347	1915	1915	1915	1915	0
53	20240117	185100	1040516347	1915	1915	1915	1915	0
54	20240117	185000	1040516347	1915	1915	1915	1915	0
55	20240117	184900	1040516347	1915	1915	1915	1915	0
56	20240117	184800	1040516347	1915	1915	1915	1915	0
57	20240117	184700	1040516347	1915	1915	1915	1915	0
58	20240117	184600	1040516347	1915	1915	1915	1915	0
59	20240117	184500	1040516347	1915	1915	1915	1915	0
60	20240117	184400	1040516347	1915	1915	1915	1915	0
61	20240117	184300	1040516347	1915	1915	1915	1915	0
62	20240117	184200	1040516347	1915	1915	1915	1915	11617
63	20240117	184100	1040516347	1915	1915	1915	1915	0
64	20240117	184000	1040516347	1915	1915	1915	1915	0
65	20240117	183900	1040516347	1915	1915	1915	1915	0
66	20240117	183800	1040516347	1915	1915	1915	1915	0
67	20240117	183700	1040516347	1915	1915	1915	1915	0
68	20240117	183600	1040516347	1915	1915	1915	1915	0
69	20240117	183500	1040516347	1915	1915	1915	1915	0
70	20240117	183400	1040516347	1915	1915	1915	1915	0
71	20240117	183300	1040516347	1915	1915	1915	1915	0
72	20240117	183200	1040516347	1915	1915	1915	1915	0
73	20240117	183100	1040516347	1915	1915	1915	1915	0
74	20240117	183000	1040516347	1915	1915	1915	1915	0
75	20240117	182900	1040516347	1915	1915	1915	1915	0
76	20240117	182800	1040516347	1915	1915	1915	1915	0
77	20240117	182700	1040516347	1915	1915	1915	1915	0
78	20240117	182600	1040516347	1915	1915	1915	1915	0
79	20240117	182500	1040516347	1915	1915	1915	1915	0
80	20240117	182400	1040516347	1915	1915	1915	1915	0
81	20240117	182300	1040516347	1915	1915	1915	1915	0
82	20240117	182200	1040516347	1915	1915	1915	1915	0
83	20240117	182100	1040516347	1915	1915	1915	1915	0
84	20240117	182000	1040516347	1915	1915	1915	1915	0
85	20240117	181900	1040516347	1915	1915	1915	1915	0
86	20240117	181800	1040516347	1915	1915	1915	1915	0
87	20240117	181700	1040516347	1915	1915	1915	1915	0
88	20240117	181600	1040516347	1915	1915	1915	1915	0
89	20240117	181500	1040516347	1915	1915	1915	1915	0
90	20240117	181400	1040516347	1915	1915	1915	1915	0
91	20240117	181300	1040516347	1915	1915	1915	1915	0
92	20240117	181200	1040516347	1915	1915	1915	1915	11617
93	20240117	181100	1040516347	1915	1915	1915	1915	0
94	20240117	181000	1040516347	1915	1915	1915	1915	0
95	20240117	180900	1040516347	1915	1915	1915	1915	0
96	20240117	180800	1040516347	1915	1915	1915	1915	0
97	20240117	180700	1040516347	1915	1915	1915	1915	0
98	20240117	180600	1040516347	1915	1915	1915	1915	0
99	20240117	180500	1040516347	1915	1915	1915	1915	0
100	20240117	180400	1040516347	1915	1915	1915	1915	0
101	20240117	180300	1040516347	1915	1915	1915	1915	0
102	20240117	180200	1040516347	1915	1915	1915	1915	0
103	20240117	180100	1040516347	1915	1915	1915	1915	0
104	20240117	180000	1040516347	1915	1915	1915	1915	0
105	20240117	175900	1040516347	1915	1915	1915	1915	0
106	20240117	175800	1040516347	1915	1915	1915	1915	0
107	20240117	175700	1040516347	1915	1915	1915	1915	0
108	20240117	175600	1040516347	1915	1915	1915	1915	0
109	20240117	175500	1040516347	1915	1915	1915	1915	0
110	20240117	175400	1040516347	1915	1915	1915	1915	0
111	20240117	175300	1040516347	1915	1915	1915	1915	0
112	20240117	175200	1040516347	1915	1915	1915	1915	0
113	20240117	175100	1040516347	1915	1915	1915	1915	0
114	20240117	175000	1040516347	1915	1915	1915	1915	0
115	20240117	174900	1040516347	1915	1915	1915	1915	0
116	20240117	174800	1040516347	1915	1915	1915	1915	0
117	20240117	174700	1040516347	1915	1915	1915	1915	0
118	20240117	174600	1040516347	1915	1915	1915	1915	0
119	20240117	174500	1040516347	1915	1915	1915	1915	0
120	20240117	174400	1040516347	1915	1915	1915	1915	0
121	20240117	174300	1040516347	1915	1915	1915	1915	0
122	20240117	174200	1040516347	1915	1915	1915	1915	11617
123	20240117	174100	1040516347	1915	1915	1915	1915	0
124	20240117	174000	1040516347	1915	1915	1915	1915	0
125	20240117	173900	1040516347	1915	1915	1915	1915	0
126	20240117	173800	1040516347	1915	1915	1915	1915	0
127	20240117	173700	1040516347	1915	1915	1915	1915	0
128	20240117	173600	1040516347	1915	1915	1915	1915	0
129	20240117	173500	1040516347	1915	1915	1915	1915	0
130	20240117	173400	1040516347	1915	1915	1915	1915	0
131	20240117	173300	1040516347	1915	1915	1915	1915	0
132	20240117	173200	1040516347	1915	1915	1915	1915	0
133	20240117	173100	1040516347	1915	1915	1915	1915	0
134	20240117	173000	1040516347	1915	1915	1915	1915	0
135	20240117	172900	1040516347	1915	1915	1915	1915	0
136	20240117	172800	1040516347	1915	1915	1915	1915	0
137	20240117	172700	1040516347	1915	1915	1915	1915	0
138	20240117	172600	1040516347	1915	1915	1915	1915	0
139	20240117	172500	1040516347	1915	1915	1915	1915	0
140	20240117	172400	1040516347	1915	1915	1915	1915	0
141	20240117	172300	1040516347	1915	1915	1915	1915	0
142	20240117	172200	1040516347	1915	1915	1915	1915	0
143	20240117	172100	1040516347	1915	1915	1915	1915	0
144	20240117	172000	1040516347	1915	1915	1915	1915	0
145	20240117	171900	1040516347	1915	1915	1915	1915	0
146	20240117	171800	1040516347	1915	1915	1915	1915	0
147	20240117	171700	1040516347	1915	1915	1915	1915	0
148	20240117	171600	1040516347	1915	1915	1915	1915	0
149	20240117	171500	1040516347	1915	1915	1915	1915	0
150	20240117	171400	1040516347	1915	1915	1915	1915	0
151	20240117	171300	1040516347	1915	1915	1915	1915	0
152	20240117	171200	1040516347	1915	1915	1915	1915	11617
153	20240117	171100	1040516347	1915	1915	1915	1915	0
154	20240117	171000	1040516347	1915	1915	1915	1915	0
155	20240117	170900	1040516347	1915	1915	1915	1915	0
156	20240117	170800	1040516347	1915	1915	1915	1915	0
157	20240117	170700	1040516347	1915	1915	1915	1915	0
158	20240117	170600	1040516347	1915	1915	1915	1915	0
159	20240117	170500	1040516347	1915	1915	1915	1915	0
160	20240117	170400	1040516347	1915	1915	1915	1915	0
161	20240117	170300	1040516347	1915	1915	1915	1915	0
162	20240117	170200	1040516347	1915	1915	1915	1915	0
163	20240117	170100	1040516347	1915	1915	1915	1915	0
164	20240117	170000	1040516347	1915	1915	1915	1915	0
165	20240117	165900	1040516347	1915	1915	1915	1915	0
166	20240117	165800	1040516347	1915	1915	1915	1915	0
167	20240117	165700	1040516347	1915	1915	1915	1915	0
168	20240117	165600	1040516347	1915	1915	1915	1915	0
169	20240117	165500	1040516347	1915	1915	1915	1915	0
170	20240117	165400	1040516347	1915	1915	1915	1915	0
171	20240117	165300	1040516347	1915	1915	1915	1915	0
172	20240117	165200	1040516347	1915	1915	1915	1915	0
173	20240117	165100	1040516347	1915	1915	1915	1915	0
174	20240117	165000	1040516347	1915	1915	1915	1915	0
175	20240117	164900	1040516347	1915	1915	1915	1915	0
176	20240117	164800	1040516347	1915	1915	1915	1915	0
177	20240117	164700	1040516347	1915	1915	1915	1915	0
178	20240117	164600	1040516347	1915	1915	1915	1915	0
179	20240117	164500	1040516347	1915	1915	1915	1915	0
180	20240117	164400	1040516347	1915	1915	1915	1915	0
181	20240117	164300	1040516347	1915	1915	1915	1915	0
182	20240117	164200	1040516347	1915	1915	1915	1915	11617
183	20240117	164100	1040516347	1915	1915	1915	1915	0
184	20240117	164000	1040516347	1915	1915	1915	1915	0
185	20240117	163900	1040516347	1915	1915	1915	1915	0
186	20240117	163800	1040516347	1915	1915	1915	1915	0
187	20240117	163700	1040516347	1915	1915	1915	1915	0
188	20240117	163600	1040516347	1915	1915	1915	1915	0
189	20240117	163500	1040516347	1915	1915	1915	1915	0
190	20240117	163400	1040516347	1915	1915	1915	1915	0
191	20240117	163300	1040516347	1915	1915	1915	1915	0
192	20240117	163200	1040516347	1915	1915	1915	1915	0
193	20240117	163100	1040516347	1915	1915	1915	1915	0
194	20240117	163000	1040516347	1915	1915	1915	1915	0
195	20240117	162900	1040516347	1915	1915	1915	1915	0
196	20240117	162800	1040516347	1915	1915	1915	1915	0
197	20240117	162700	1040516347	1915	1915	1915	1915	0
198	20240117	162600	1040516347	1915	1915	1915	1915	0
199	20240117	162500	1040516347	1915	1915	1915	1915	0
200	20240117	162400	1040516347	1915	1915	1915	1915	0
201	20240117	162300	1040516347	1915	1915	1915	1915	0
202	20240117	162200	1040516347	1915	1915	1915	1915	0
203	20240117	162100	1040516347	1915	1915	1915	1915	0
204	20240117	162000	1040516347	1915	1915	1915	1915	0
205	20240117	161900	1040516347	1915	1915	1915	1915	0
206	20240117	161800	1040516347	1915	1915	1915	1915	0
207	20240117	161700	1040516347	1915	1915	1915	1915	0
208	20240117	161600	1040516347	1915	1915	1915	1915	0
209	20240117	161500	1040516347	1915	1915	1915	1915	0
210	20240117	161400	1040516347	1915	1915	1915	1915	0
211	20240117	161300	1040516347	1915	1915	1915	1915	0
212	20240117	161200	1040516347	1915	1915	1915	1915	11617
213	20240117	161100	1040516347	1915	1915	1915	1915	0
214	20240117	161000	1040516347	1915	1915	1915	1915	0
215	20240117	160900	1040516347	1915	1915	1915	1915	0
216	20240117	160800	1040516347	1915	1915	1915	1915	0
217	20240117	160700	1040516347	1915	1915	1915	1915	0
218	20240117	160600	1040516347	1915	1915	1915	1915	0
219	20240117	160500	1040516347	1915	1915	1915	1915	0
220	20240117	160400	1040516347	1915	1915	1915	1915	0
221	20240117	160300	1040516347	1915	1915	1915	1915	0
222	20240117	160200	1040516347	1915	1915	1915	1915	0
223	20240117	160100	1040516347	1915	1915	1915	1915	0
224	20240117	160000	1040516347	1915	1915	1915	1915	0
225	20240117	155900	1040516347	1915	1915	1915	1915	0
226	20240117	155800	1040516347	1915	1915	1915	1915	0
227	20240117	155700	1040516347	1915	1915	1915	1915	0
228	20240117	155600	1040516347	1915	1915	1915	1915	0
229	20240117	155500	1040516347	1915	1915	1915	1915	0
230	20240117	155400	1040516347	1915	1915	1915	1915	0
231	20240117	155300	1040516347	1915	1915	1915	1915	0
232	20240117	155200	1040516347	1915	1915	1915	1915	0
233	20240117	155100	1040516347	1915	1915	1915	1915	0
234	20240117	155000	1040516347	1915	1915	1915	1915	0
235	20240117	154900	1040516347	1915	1915	1915	1915	0
236	20240117	154800	1040516347	1915	1915	1915	1915	0
237	20240117	154700	1040516347	1915	1915	1915	1915	0
238	20240117	154600	1040516347	1915	1915	1915	1915	0
239	20240117	154500	1040516347	1915	1915	1915	1915	0
240	20240117	154400	1040516347	1915	1915	1915	1915	0
241	20240117	154300	1040516347	1915	1915	1915	1915	0
242	20240117	154200	1040516347	1915	1915	1915	1915	11617
243	20240117	154100	1040516347	1915	1915	1915	1915	0
244	20240117	154000	1040516347	1915	1915	1915	1915	0
245	20240117	153900	1040516347	1915	1915	1915	1915	0
246	20240117	153800	1040516347	1915	1915	1915	1915	0
247	20240117	153700	1040516347	1915	1915	1915	1915	0
248	20240117	153600	1040516347	1915	1915	1915	1915	0
249	20240117	153500	1040516347	1915	1915	1915	1915	0
250	20240117	153400	1040516347	1915	1915	1915	1915	0
251	20240117	153300	1040516347	1915	1915	1915	1915	0
252	20240117	153200	1040516347	1915	1915	1915	1915	0
253	20240117	153100	1040516347	1915	1915	1915	1915	0
254	20240117	153000	1040516347	1915	1915	1915	1915	11617
255	20240117	152900	1018269792	1912	1912	1912	1912	0
256	20240117	152800	1018269792	1912	1912	1912	1912	0
257	20240117	152700	1018269792	1912	1912	1912	1912	0
258	20240117	152600	1018269792	1912	1912	1912	1912	0
259	20240117	152500	1018269792	1912	1912	1912	1912	0
260	20240117	152400	1018269792	1912	1912	1912	1912	0
261	20240117	152300	1018269792	1912	1912	1912	1912	0
262	20240117	152200	1018269792	1912	1912	1912	1912	0
263	20240117	152100	1018269792	1912	1912	1912	1912	0
264	20240117	152000	1018269792	1912	1912	1912	1912	0
265	20240117	151900	1018269792	1912	1910	1912	1910	1113
266	20240117	151800	1016143836	1908	1912	1912	1908	328
267	20240117	151700	1015518000	1913	1913	1913	1913	0
268	20240117	151600	1015518000	1913	1912	1913	1907	145
269	20240117	151500	1015240843	1912	1909	1912	1906	69
270	20240117	151400	1015109133	1909	1909	1909	1905	1137
271	20240117	151300	1012942239	1906	1908	1908	1906	6403
272	20240117	151200	1000731807	1914	1909	1914	1909	405
273	20240117	151100	999958647	1916	1916	1916	1916	1
274	20240117	151000	999956731	1909	1916	1916	1909	1205
275	20240117	150900	997649363	1916	1916	1916	1909	12
276	20240117	150800	997626390	1916	1910	1916	1910	2
277	20240117	150700	997622564	1916	1912	1917	1909	945
278	20240117	150600	995816688	1917	1917	1917	1913	766
279	20240117	150500	994350926	1917	1915	1917	1913	1092
280	20240117	150400	992260926	1917	1917	1917	1917	0
281	20240117	150300	992260926	1917	1914	1917	1914	2001
282	20240117	150200	988431009	1914	1914	1914	1914	52
283	20240117	150100	988331481	1914	1909	1914	1908	171
284	20240117	150000	988005074	1910	1914	1914	1910	152
285	20240117	145900	987714750	1910	1915	1915	1910	62
286	20240117	145800	987596276	1916	1916	1916	1916	104
287	20240117	145700	987397012	1916	1916	1916	1916	403
288	20240117	145600	986624864	1908	1912	1912	1908	10000
289	20240117	145500	967524307	1916	1916	1916	1916	0
290	20240117	145400	967524307	1916	1916	1916	1916	53
291	20240117	145300	967422759	1912	1912	1912	1912	490
292	20240117	145200	966485879	1916	1916	1916	1916	1
293	20240117	145100	966483963	1912	1912	1912	1912	962
294	20240117	145000	964644619	1912	1912	1912	1912	3406
295	20240117	144900	958132347	1916	1914	1916	1913	2716
296	20240117	144800	952936263	1917	1917	1917	1917	0
297	20240117	144700	952936263	1917	1917	1917	1917	0
298	20240117	144600	952936263	1917	1916	1917	1916	1027
299	20240117	144500	950968017	1917	1917	1917	1917	0
300	20240117	144400	950968017	1917	1914	1917	1914	181
301	20240117	144300	950621580	1918	1918	1918	1918	0
302	20240117	144200	950621580	1918	1918	1918	1918	4
303	20240117	144100	950613908	1918	1918	1918	1918	0
304	20240117	144000	950613908	1918	1913	1918	1913	305
305	20240117	143900	950030430	1914	1914	1914	1914	4
306	20240117	143800	950022774	1918	1913	1918	1913	51
307	20240117	143700	949925206	1918	1913	1918	1913	7
308	20240117	143600	949911810	1919	1919	1919	1912	3585
309	20240117	143500	943053830	1920	1916	1920	1916	51
310	20240117	143400	942956110	1920	1920	1920	1920	1
311	20240117	143300	942954190	1919	1919	1919	1919	101
312	20240117	143200	942760371	1912	1918	1919	1912	716
313	20240117	143100	941390866	1913	1916	1916	1913	8528
314	20240117	143000	925067895	1919	1916	1919	1916	184
315	20240117	142900	924715348	1919	1919	1919	1919	10
316	20240117	142800	924696158	1916	1916	1916	1916	0
317	20240117	142700	924696158	1916	1916	1916	1916	378
318	20240117	142600	923971910	1916	1916	1916	1916	400
319	20240117	142500	923205510	1915	1916	1916	1915	443
320	20240117	142400	922357145	1916	1916	1916	1916	1
321	20240117	142300	922355229	1915	1915	1915	1915	0
322	20240117	142200	922355229	1915	1915	1915	1915	0
323	20240117	142100	922355229	1915	1915	1915	1915	0
324	20240117	142000	922355229	1915	1915	1915	1915	195
325	20240117	141900	921981804	1916	1916	1916	1916	0
326	20240117	141800	921981804	1916	1916	1916	1916	0
327	20240117	141700	921981804	1916	1915	1916	1915	1106
328	20240117	141600	919863813	1916	1920	1920	1916	809
329	20240117	141500	918313425	1921	1921	1921	1921	0
330	20240117	141400	918313425	1921	1921	1921	1921	0
331	20240117	141300	918313425	1921	1921	1921	1921	0
332	20240117	141200	918313425	1921	1921	1921	1921	0
333	20240117	141100	918313425	1921	1921	1921	1921	177
334	20240117	141000	917973408	1915	1915	1915	1915	0
335	20240117	140900	917973408	1915	1915	1915	1915	0
336	20240117	140800	917973408	1915	1915	1915	1915	0
337	20240117	140700	917973408	1915	1915	1915	1915	0
338	20240117	140600	917973408	1915	1918	1918	1915	1067
339	20240117	140500	915929825	1918	1919	1919	1918	181
340	20240117	140400	915582633	1919	1919	1919	1919	269
341	20240117	140300	915066422	1920	1921	1921	1920	41
342	20240117	140200	914987676	1921	1921	1921	1921	34
343	20240117	140100	914922362	1921	1921	1921	1921	0
344	20240117	140000	914922362	1921	1921	1921	1921	662
345	20240117	135900	913650660	1918	1918	1918	1918	0
346	20240117	135800	913650660	1918	1918	1918	1918	0
347	20240117	135700	913650660	1918	1918	1918	1918	0
348	20240117	135600	913650660	1918	1918	1918	1918	0
349	20240117	135500	913650660	1918	1918	1918	1918	250
350	20240117	135400	913171160	1921	1921	1921	1921	61
351	20240117	135300	913053979	1921	1921	1921	1921	105
352	20240117	135200	912852274	1922	1922	1922	1922	0
353	20240117	135100	912852274	1922	1922	1922	1922	0
354	20240117	135000	912852274	1922	1914	1922	1914	21
355	20240117	134900	912812072	1922	1922	1922	1922	2004
356	20240117	134800	908960384	1922	1922	1922	1922	0
357	20240117	134700	908960384	1922	1922	1922	1922	500
358	20240117	134600	907999384	1922	1922	1922	1922	0
359	20240117	134500	907999384	1922	1921	1922	1912	4775
360	20240117	134400	898847191	1921	1915	1921	1915	858
361	20240117	134300	897199042	1921	1921	1921	1921	24
362	20240117	134200	897152938	1915	1915	1915	1915	7838
363	20240117	134100	882143168	1912	1921	1921	1912	2344
364	20240117	134000	877654234	1920	1916	1920	1916	800
365	20240117	133900	876118634	1915	1915	1915	1915	0
366	20240117	133800	876118634	1915	1915	1915	1915	1567
367	20240117	133700	873117829	1911	1911	1911	1911	0
368	20240117	133600	873117829	1911	1914	1914	1911	453
369	20240117	133500	872252140	1910	1910	1910	1910	1859
370	20240117	133400	868701450	1910	1910	1910	1910	0
371	20240117	133300	868701450	1910	1910	1910	1910	139
372	20240117	133200	868435960	1915	1915	1915	1915	110
373	20240117	133100	868225310	1910	1911	1911	1910	1125
374	20240117	133000	866076435	1910	1910	1910	1910	168
375	20240117	132900	865755555	1915	1910	1915	1910	568
376	20240117	132800	864670170	1910	1911	1911	1910	100
377	20240117	132700	864479168	1910	1910	1910	1910	0
378	20240117	132600	864479168	1910	1915	1915	1910	7543
379	20240117	132500	850066318	1915	1915	1915	1915	5
380	20240117	132400	850056743	1912	1912	1912	1912	0
381	20240117	132300	850056743	1912	1912	1912	1912	200
382	20240117	132200	849674343	1911	1911	1911	1911	0
383	20240117	132100	849674343	1911	1912	1912	1911	348
384	20240117	132000	849009155	1916	1916	1916	1916	93
385	20240117	131900	848830967	1910	1910	1910	1910	3204
386	20240117	131800	842711327	1908	1908	1908	1908	1800
387	20240117	131700	839276927	1908	1915	1915	1908	8928
388	20240117	131600	822209137	1916	1922	1922	1915	1043
389	20240117	131500	820210943	1915	1915	1915	1915	0
390	20240117	131400	820210943	1915	1916	1916	1915	1077
391	20240117	131300	818147878	1923	1916	1923	1916	100
392	20240117	131200	817956208	1924	1924	1924	1924	1
393	20240117	131100	817954284	1915	1925	1925	1915	820
394	20240117	131000	816383153	1925	1922	1925	1922	538
395	20240117	130900	815347852	1922	1917	1922	1917	416
396	20240117	130800	814548335	1922	1922	1922	1922	5
397	20240117	130700	814538725	1917	1916	1917	1916	150
398	20240117	130600	814251307	1917	1919	1919	1917	3918
399	20240117	130500	806740225	1918	1920	1920	1917	5773
400	20240117	130400	795668046	1920	1922	1922	1920	109
401	20240117	130300	795458566	1922	1922	1922	1922	66
402	20240117	130200	795331714	1918	1922	1922	1918	10616
403	20240117	130100	774944882	1922	1922	1922	1922	1298
404	20240117	130000	772450126	1922	1922	1922	1922	2999
405	20240117	125900	766686048	1925	1924	1925	1922	3950
406	20240117	125800	759085344	1924	1924	1924	1924	201
407	20240117	125700	758698620	1923	1924	1924	1923	404
408	20240117	125600	757921727	1924	1924	1924	1923	3068
409	20240117	125500	752018925	1924	1924	1924	1923	1269
410	20240117	125400	749577669	1924	1924	1925	1924	1983
411	20240117	125300	745762247	1925	1925	1925	1925	160
412	20240117	125200	745454247	1925	1924	1925	1924	1272
413	20240117	125100	743006419	1924	1924	1924	1924	267
414	20240117	125000	742492711	1923	1923	1923	1923	2157
415	20240117	124900	738344800	1923	1925	1925	1922	427
416	20240117	124800	737523777	1925	1926	1926	1922	1290
417	20240117	124700	735041537	1925	1929	1929	1925	13137
418	20240117	124600	709739134	1929	1933	1933	1929	2343
419	20240117	124500	705218581	1933	1930	1933	1930	975
420	20240117	124400	703336807	1930	1933	1933	1930	17294
421	20240117	124300	669943242	1934	1935	1935	1934	2009
422	20240117	124200	666057814	1935	1935	1935	1935	37
423	20240117	124100	665986219	1934	1934	1934	1934	951
424	20240117	124000	664146985	1935	1934	1935	1934	2982
425	20240117	123900	658379777	1935	1934	1935	1934	4492
426	20240117	123800	649687791	1935	1939	1939	1935	11633
427	20240117	123700	627168214	1938	1938	1938	1938	0
428	20240117	123600	627168214	1938	1938	1938	1938	0
429	20240117	123500	627168214	1938	1938	1938	1938	100
430	20240117	123400	626974414	1938	1938	1938	1938	1150
431	20240117	123300	624745714	1938	1938	1938	1938	0
432	20240117	123200	624745714	1938	1938	1938	1938	0
433	20240117	123100	624745714	1938	1940	1940	1938	243
434	20240117	123000	624274435	1940	1940	1940	1940	0
435	20240117	122900	624274435	1940	1940	1940	1940	30
436	20240117	122800	624216235	1944	1941	1944	1941	5
437	20240117	122700	624206521	1944	1944	1944	1944	31
438	20240117	122600	624146257	1944	1943	1944	1940	154
439	20240117	122500	623847112	1944	1944	1944	1944	0
440	20240117	122400	623847112	1944	1944	1944	1944	0
441	20240117	122300	623847112	1944	1939	1944	1939	864
442	20240117	122200	622171807	1936	1936	1936	1936	294
443	20240117	122100	621602623	1935	1935	1935	1935	5
444	20240117	122000	621592948	1935	1935	1935	1935	5
445	20240117	121900	621583273	1935	1936	1936	1935	592
446	20240117	121800	620437552	1936	1936	1936	1936	122
447	20240117	121700	620201360	1936	1936	1939	1936	68
448	20240117	121600	620069682	1937	1938	1939	1937	1403
449	20240117	121500	617351267	1937	1941	1941	1937	2231
450	20240117	121400	613025208	1940	1941	1941	1940	6951
451	20240117	121300	599539188	1941	1943	1943	1941	1600
452	20240117	121200	596433412	1942	1942	1942	1942	0
453	20240117	121100	596433412	1942	1942	1942	1942	1634
454	20240117	121000	593260184	1942	1946	1946	1942	11493
455	20240117	120900	570904951	1947	1947	1947	1947	0
456	20240117	120800	570904951	1947	1947	1947	1947	1975
457	20240117	120700	567059626	1950	1950	1950	1950	0
458	20240117	120600	567059626	1950	1950	1950	1950	0
459	20240117	120500	567059626	1950	1950	1950	1950	0
460	20240117	120400	567059626	1950	1950	1950	1950	30
461	20240117	120300	567001126	1953	1953	1953	1953	0
462	20240117	120200	567001126	1953	1947	1953	1947	101
463	20240117	120100	566804473	1947	1947	1947	1947	0
464	20240117	120000	566804473	1947	1950	1950	1947	1568
465	20240117	115900	563748973	1950	1950	1950	1950	534
466	20240117	115800	562707673	1947	1947	1948	1947	551
467	20240117	115700	561634793	1947	1947	1947	1947	100
468	20240117	115600	561440093	1950	1950	1950	1950	0
469	20240117	115500	561440093	1950	1950	1950	1950	1
470	20240117	115400	561438143	1946	1946	1946	1946	0
471	20240117	115300	561438143	1946	1946	1946	1946	0
472	20240117	115200	561438143	1946	1947	1947	1946	294
473	20240117	115100	560865899	1945	1945	1945	1945	100
474	20240117	115000	560671399	1945	1946	1947	1945	1703
475	20240117	114900	557358763	1945	1945	1945	1945	2459
476	20240117	114800	552576008	1945	1945	1945	1945	940
477	20240117	114700	550747708	1950	1948	1950	1945	13965
478	20240117	114600	523558860	1949	1949	1949	1949	3533
479	20240117	114500	516673043	1950	1950	1950	1949	3600
480	20240117	114400	509653731	1951	1951	1951	1951	435
481	20240117	114300	508805046	1951	1951	1951	1951	0
482	20240117	114200	508805046	1951	1951	1951	1951	10
483	20240117	114100	508785536	1951	1954	1954	1951	90
484	20240117	114000	508609886	1951	1951	1951	1951	1476
485	20240117	113900	505730210	1950	1950	1950	1950	0
486	20240117	113800	505730210	1950	1950	1950	1950	54
487	20240117	113700	505624910	1949	1949	1950	1949	81
488	20240117	113600	505467010	1950	1950	1950	1950	21
489	20240117	113500	505426060	1950	1949	1950	1949	38
490	20240117	113400	505351996	1950	1950	1950	1950	2438
491	20240117	113300	500597896	1950	1950	1950	1950	1
492	20240117	113200	500595946	1950	1952	1952	1950	3009
493	20240117	113100	494727151	1954	1954	1954	1954	0
494	20240117	113000	494727151	1954	1954	1954	1954	102
495	20240117	112900	494527843	1954	1954	1954	1954	0
496	20240117	112800	494527843	1954	1954	1954	1954	1
497	20240117	112700	494525889	1954	1954	1954	1954	36
498	20240117	112600	494455545	1953	1953	1953	1953	700
499	20240117	112500	493088445	1951	1951	1951	1951	0
500	20240117	112400	493088445	1951	1951	1951	1951	0
501	20240117	112300	493088445	1951	1952	1952	1951	596
502	20240117	112200	491925054	1953	1953	1953	1953	2505
503	20240117	112100	487032789	1954	1954	1954	1954	0
504	20240117	112000	487032789	1954	1954	1954	1954	22
505	20240117	111900	486989801	1955	1954	1955	1954	82
506	20240117	111800	486829572	1953	1953	1953	1953	47
507	20240117	111700	486737781	1953	1953	1953	1953	5
508	20240117	111600	486728016	1953	1953	1953	1953	228
509	20240117	111500	486282732	1953	1953	1953	1953	0
510	20240117	111400	486282732	1953	1953	1953	1953	0
511	20240117	111300	486282732	1953	1953	1953	1953	0
512	20240117	111200	486282732	1953	1952	1953	1952	141
513	20240117	111100	486007450	1952	1952	1952	1952	0
514	20240117	111000	486007450	1952	1952	1952	1952	0
515	20240117	110900	486007450	1952	1952	1952	1952	0
516	20240117	110800	486007450	1952	1952	1952	1952	51
517	20240117	110700	485907898	1952	1951	1952	1951	511
518	20240117	110600	484910436	1953	1953	1953	1953	0
519	20240117	110500	484910436	1953	1953	1953	1953	0
520	20240117	110400	484910436	1953	1953	1953	1953	8
521	20240117	110300	484894812	1953	1953	1953	1953	0
522	20240117	110200	484894812	1953	1953	1953	1953	0
523	20240117	110100	484894812	1953	1953	1953	1953	100
524	20240117	110000	484699512	1953	1951	1953	1951	533
525	20240117	105900	483659627	1953	1953	1953	1953	1
526	20240117	105800	483657674	1950	1951	1951	1950	3590
527	20240117	105700	476655873	1952	1952	1952	1952	2511
528	20240117	105600	471754401	1952	1952	1952	1952	200
529	20240117	105500	471364001	1953	1953	1953	1953	360
530	20240117	105400	470660921	1953	1953	1953	1953	0
531	20240117	105300	470660921	1953	1953	1953	1953	300
532	20240117	105200	470075021	1953	1954	1954	1953	2361
533	20240117	105100	465462347	1955	1955	1955	1955	153
534	20240117	105000	465163232	1955	1955	1955	1955	100
535	20240117	104900	464967732	1955	1955	1955	1955	0
536	20240117	104800	464967732	1955	1955	1955	1955	232
537	20240117	104700	464514172	1955	1955	1955	1955	0
538	20240117	104600	464514172	1955	1955	1955	1955	5
539	20240117	104500	464504397	1954	1954	1954	1954	1
540	20240117	104400	464502443	1955	1956	1956	1955	700
541	20240117	104300	463133743	1956	1956	1956	1956	500
542	20240117	104200	462155743	1958	1955	1958	1955	256
543	20240117	104100	461655260	1958	1955	1958	1955	16
544	20240117	104000	461623977	1957	1957	1957	1957	102
545	20240117	103900	461424363	1957	1957	1957	1957	134
546	20240117	103800	461162125	1957	1955	1957	1954	168
547	20240117	103700	460833715	1957	1955	1957	1955	58
548	20240117	103600	460720302	1955	1954	1955	1954	747
549	20240117	103500	459260663	1954	1954	1954	1954	20
550	20240117	103400	459221583	1954	1954	1954	1954	0
551	20240117	103300	459221583	1954	1953	1954	1951	2481
552	20240117	103200	454381137	1954	1954	1954	1954	38
553	20240117	103100	454306885	1951	1951	1951	1951	4
554	20240117	103000	454299081	1954	1954	1954	1954	0
555	20240117	102900	454299081	1954	1954	1954	1954	0
556	20240117	102800	454299081	1954	1955	1955	1954	122
557	20240117	102700	454060673	1955	1955	1955	1955	0
558	20240117	102600	454060673	1955	1949	1955	1949	7
559	20240117	102500	454047024	1955	1955	1955	1955	2
560	20240117	102400	454043114	1949	1955	1955	1949	3044
561	20240117	102300	448110279	1950	1951	1955	1950	9191
562	20240117	102200	430187807	1950	1951	1951	1950	970
563	20240117	102100	428295563	1955	1951	1955	1951	51
564	20240117	102000	428196058	1951	1951	1951	1951	243
565	20240117	101900	427721965	1951	1950	1951	1950	108
566	20240117	101800	427511286	1950	1950	1950	1950	10
567	20240117	101700	427491786	1950	1950	1950	1950	7
568	20240117	101600	427478136	1950	1949	1950	1949	2238
569	20240117	101500	423115331	1949	1949	1949	1949	21
570	20240117	101400	423074402	1949	1949	1949	1949	19
571	20240117	101300	423037371	1949	1948	1949	1948	1875
572	20240117	101200	419384861	1949	1949	1949	1949	1828
573	20240117	101100	415822089	1948	1948	1948	1948	60
574	20240117	101000	415705209	1948	1949	1949	1948	1765
575	20240117	100900	412266810	1949	1953	1960	1949	14632
576	20240117	100800	383729247	1953	1953	1953	1953	59
577	20240117	100700	383614020	1953	1954	1954	1953	79
578	20240117	100600	383459726	1957	1957	1957	1953	2518
579	20240117	100500	378536035	1957	1957	1957	1957	0
580	20240117	100400	378536035	1957	1958	1958	1957	1995
581	20240117	100300	374630774	1963	1963	1963	1963	4
582	20240117	100200	374622922	1958	1958	1958	1958	150
583	20240117	100100	374329222	1958	1959	1959	1958	50
584	20240117	100000	374231320	1963	1960	1963	1960	20
585	20240117	095900	374192063	1958	1958	1958	1958	1400
586	20240117	095800	371450863	1958	1957	1958	1957	541
587	20240117	095700	370391785	1955	1955	1955	1955	0
588	20240117	095600	370391785	1955	1955	1955	1955	60
589	20240117	095500	370274485	1955	1955	1955	1955	0
590	20240117	095400	370274485	1955	1955	1955	1955	0
591	20240117	095300	370274485	1955	1955	1955	1955	374
592	20240117	095200	369543315	1954	1954	1954	1954	0
593	20240117	095100	369543315	1954	1954	1954	1954	1667
594	20240117	095000	366285997	1953	1953	1953	1953	100
595	20240117	094900	366090697	1953	1953	1953	1953	0
596	20240117	094800	366090697	1953	1953	1953	1953	0
597	20240117	094700	366090697	1953	1958	1958	1953	156
598	20240117	094600	365785974	1953	1956	1959	1953	3427
599	20240117	094500	359085343	1956	1960	1960	1956	546
600	20240117	094400	358016547	1959	1958	1959	1958	1506
601	20240117	094300	355067319	1958	1956	1958	1956	111
602	20240117	094200	354850181	1955	1957	1957	1955	44
603	20240117	094100	354764131	1954	1955	1955	1954	101
604	20240117	094000	354566776	1955	1955	1955	1955	500
605	20240117	093900	353589276	1955	1955	1955	1955	7
606	20240117	093800	353575591	1955	1954	1955	1954	70
607	20240117	093700	353438808	1954	1954	1954	1953	16
608	20240117	093600	353407555	1953	1953	1953	1953	20
609	20240117	093500	353368495	1951	1953	1957	1951	2937
610	20240117	093400	347634810	1953	1953	1953	1953	0
611	20240117	093300	347634810	1953	1953	1953	1953	600
612	20240117	093200	346463010	1952	1952	1952	1952	61
613	20240117	093100	346343938	1952	1951	1957	1949	6653
614	20240117	093000	333370339	1952	1955	1955	1952	796
615	20240117	092900	331816463	1952	1952	1952	1952	7
616	20240117	092800	331802799	1957	1952	1957	1951	319
617	20240117	092700	331180164	1955	1952	1955	1951	1308
618	20240117	092600	328627589	1952	1951	1952	1951	547
619	20240117	092500	327559895	1951	1951	1951	1951	490
620	20240117	092400	326603905	1951	1957	1957	1950	1272
621	20240117	092300	324123371	1950	1950	1951	1950	2060
622	20240117	092200	320105861	1950	1950	1959	1950	11126
623	20240117	092100	298408998	1951	1951	1951	1951	6664
624	20240117	092000	285407534	1950	1951	1951	1950	7160
625	20240117	091900	271441841	1951	1954	1954	1951	6359
626	20240117	091800	259027673	1954	1955	1955	1954	1657
627	20240117	091700	255788539	1955	1963	1963	1955	3736
628	20240117	091600	248476838	1953	1957	1957	1953	1744
629	20240117	091500	245067364	1957	1952	1957	1952	6295
630	20240117	091400	232765603	1952	1962	1969	1950	33899
631	20240117	091300	166417720	1961	1972	1972	1961	15797
632	20240117	091200	135296722	1975	1976	1976	1972	2482
633	20240117	091100	130401884	1977	1980	1980	1977	44
634	20240117	091000	130314860	1972	1976	1976	1972	8893
635	20240117	090900	112762948	1977	1989	1989	1977	6069
636	20240117	090800	100744064	1986	1986	1986	1982	1337
637	20240117	090700	98090784	1986	1985	1986	1984	1161
638	20240117	090600	95786192	1985	1981	1985	1981	998
639	20240117	090500	93808736	1981	1985	1985	1980	11167
640	20240117	090400	71681985	1985	1988	1988	1985	5027
641	20240117	090300	61694324	1989	1990	1990	1989	1396
642	20240117	090200	58917617	1989	1989	1990	1988	8217
643	20240117	090100	42574163	1989	1988	1995	1988	372
644	20240117	090000	41834130	1999	1991	1999	1988	20986