KissMeData/069540/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194800	297861499	1882	1882	1882	1882	7242
3	20240112	194700	297861499	1882	1882	1882	1882	0
4	20240112	194600	297861499	1882	1882	1882	1882	0
5	20240112	194500	297861499	1882	1882	1882	1882	0
6	20240112	194400	297861499	1882	1882	1882	1882	0
7	20240112	194300	297861499	1882	1882	1882	1882	0
8	20240112	194200	297861499	1882	1882	1882	1882	0
9	20240112	194100	297861499	1882	1882	1882	1882	0
10	20240112	194000	297861499	1882	1882	1882	1882	0
11	20240112	193900	297861499	1882	1882	1882	1882	0
12	20240112	193800	297861499	1882	1882	1882	1882	0
13	20240112	193700	297861499	1882	1882	1882	1882	0
14	20240112	193600	297861499	1882	1882	1882	1882	0
15	20240112	193500	297861499	1882	1882	1882	1882	0
16	20240112	193400	297861499	1882	1882	1882	1882	0
17	20240112	193300	297861499	1882	1882	1882	1882	0
18	20240112	193200	297861499	1882	1882	1882	1882	0
19	20240112	193100	297861499	1882	1882	1882	1882	0
20	20240112	193000	297861499	1882	1882	1882	1882	0
21	20240112	192900	297861499	1882	1882	1882	1882	0
22	20240112	192800	297861499	1882	1882	1882	1882	0
23	20240112	192700	297861499	1882	1882	1882	1882	0
24	20240112	192600	297861499	1882	1882	1882	1882	0
25	20240112	192500	297861499	1882	1882	1882	1882	0
26	20240112	192400	297861499	1882	1882	1882	1882	0
27	20240112	192300	297861499	1882	1882	1882	1882	0
28	20240112	192200	297861499	1882	1882	1882	1882	0
29	20240112	192100	297861499	1882	1882	1882	1882	0
30	20240112	192000	297861499	1882	1882	1882	1882	0
31	20240112	191900	297861499	1882	1882	1882	1882	0
32	20240112	191800	297861499	1882	1882	1882	1882	7242
33	20240112	191700	297861499	1882	1882	1882	1882	0
34	20240112	191600	297861499	1882	1882	1882	1882	0
35	20240112	191500	297861499	1882	1882	1882	1882	0
36	20240112	191400	297861499	1882	1882	1882	1882	0
37	20240112	191300	297861499	1882	1882	1882	1882	0
38	20240112	191200	297861499	1882	1882	1882	1882	0
39	20240112	191100	297861499	1882	1882	1882	1882	0
40	20240112	191000	297861499	1882	1882	1882	1882	0
41	20240112	190900	297861499	1882	1882	1882	1882	0
42	20240112	190800	297861499	1882	1882	1882	1882	0
43	20240112	190700	297861499	1882	1882	1882	1882	0
44	20240112	190600	297861499	1882	1882	1882	1882	0
45	20240112	190500	297861499	1882	1882	1882	1882	0
46	20240112	190400	297861499	1882	1882	1882	1882	0
47	20240112	190300	297861499	1882	1882	1882	1882	0
48	20240112	190200	297861499	1882	1882	1882	1882	0
49	20240112	190100	297861499	1882	1882	1882	1882	0
50	20240112	190000	297861499	1882	1882	1882	1882	0
51	20240112	185900	297861499	1882	1882	1882	1882	0
52	20240112	185800	297861499	1882	1882	1882	1882	0
53	20240112	185700	297861499	1882	1882	1882	1882	0
54	20240112	185600	297861499	1882	1882	1882	1882	0
55	20240112	185500	297861499	1882	1882	1882	1882	0
56	20240112	185400	297861499	1882	1882	1882	1882	0
57	20240112	185300	297861499	1882	1882	1882	1882	0
58	20240112	185200	297861499	1882	1882	1882	1882	0
59	20240112	185100	297861499	1882	1882	1882	1882	0
60	20240112	185000	297861499	1882	1882	1882	1882	0
61	20240112	184900	297861499	1882	1882	1882	1882	0
62	20240112	184800	297861499	1882	1882	1882	1882	7242
63	20240112	184700	297861499	1882	1882	1882	1882	0
64	20240112	184600	297861499	1882	1882	1882	1882	0
65	20240112	184500	297861499	1882	1882	1882	1882	0
66	20240112	184400	297861499	1882	1882	1882	1882	0
67	20240112	184300	297861499	1882	1882	1882	1882	0
68	20240112	184200	297861499	1882	1882	1882	1882	0
69	20240112	184100	297861499	1882	1882	1882	1882	0
70	20240112	184000	297861499	1882	1882	1882	1882	0
71	20240112	183900	297861499	1882	1882	1882	1882	0
72	20240112	183800	297861499	1882	1882	1882	1882	0
73	20240112	183700	297861499	1882	1882	1882	1882	0
74	20240112	183600	297861499	1882	1882	1882	1882	0
75	20240112	183500	297861499	1882	1882	1882	1882	0
76	20240112	183400	297861499	1882	1882	1882	1882	0
77	20240112	183300	297861499	1882	1882	1882	1882	0
78	20240112	183200	297861499	1882	1882	1882	1882	0
79	20240112	183100	297861499	1882	1882	1882	1882	0
80	20240112	183000	297861499	1882	1882	1882	1882	0
81	20240112	182900	297861499	1882	1882	1882	1882	0
82	20240112	182800	297861499	1882	1882	1882	1882	0
83	20240112	182700	297861499	1882	1882	1882	1882	0
84	20240112	182600	297861499	1882	1882	1882	1882	0
85	20240112	182500	297861499	1882	1882	1882	1882	0
86	20240112	182400	297861499	1882	1882	1882	1882	0
87	20240112	182300	297861499	1882	1882	1882	1882	0
88	20240112	182200	297861499	1882	1882	1882	1882	0
89	20240112	182100	297861499	1882	1882	1882	1882	0
90	20240112	182000	297861499	1882	1882	1882	1882	0
91	20240112	181900	297861499	1882	1882	1882	1882	0
92	20240112	181800	297861499	1882	1882	1882	1882	7242
93	20240112	181700	297861499	1882	1882	1882	1882	0
94	20240112	181600	297861499	1882	1882	1882	1882	0
95	20240112	181500	297861499	1882	1882	1882	1882	0
96	20240112	181400	297861499	1882	1882	1882	1882	0
97	20240112	181300	297861499	1882	1882	1882	1882	0
98	20240112	181200	297861499	1882	1882	1882	1882	0
99	20240112	181100	297861499	1882	1882	1882	1882	0
100	20240112	181000	297861499	1882	1882	1882	1882	0
101	20240112	180900	297861499	1882	1882	1882	1882	0
102	20240112	180800	297861499	1882	1882	1882	1882	0
103	20240112	180700	297861499	1882	1882	1882	1882	0
104	20240112	180600	297861499	1882	1882	1882	1882	0
105	20240112	180500	297861499	1882	1882	1882	1882	0
106	20240112	180400	297861499	1882	1882	1882	1882	0
107	20240112	180300	297861499	1882	1882	1882	1882	0
108	20240112	180200	297861499	1882	1882	1882	1882	0
109	20240112	180100	297861499	1882	1882	1882	1882	0
110	20240112	180000	297861499	1882	1882	1882	1882	0
111	20240112	175900	297861499	1882	1882	1882	1882	0
112	20240112	175800	297861499	1882	1882	1882	1882	0
113	20240112	175700	297861499	1882	1882	1882	1882	0
114	20240112	175600	297861499	1882	1882	1882	1882	0
115	20240112	175500	297861499	1882	1882	1882	1882	0
116	20240112	175400	297861499	1882	1882	1882	1882	0
117	20240112	175300	297861499	1882	1882	1882	1882	0
118	20240112	175200	297861499	1882	1882	1882	1882	0
119	20240112	175100	297861499	1882	1882	1882	1882	0
120	20240112	175000	297861499	1882	1882	1882	1882	0
121	20240112	174900	297861499	1882	1882	1882	1882	0
122	20240112	174800	297861499	1882	1882	1882	1882	7242
123	20240112	174700	297861499	1882	1882	1882	1882	0
124	20240112	174600	297861499	1882	1882	1882	1882	0
125	20240112	174500	297861499	1882	1882	1882	1882	0
126	20240112	174400	297861499	1882	1882	1882	1882	0
127	20240112	174300	297861499	1882	1882	1882	1882	0
128	20240112	174200	297861499	1882	1882	1882	1882	0
129	20240112	174100	297861499	1882	1882	1882	1882	0
130	20240112	174000	297861499	1882	1882	1882	1882	0
131	20240112	173900	297861499	1882	1882	1882	1882	0
132	20240112	173800	297861499	1882	1882	1882	1882	0
133	20240112	173700	297861499	1882	1882	1882	1882	0
134	20240112	173600	297861499	1882	1882	1882	1882	0
135	20240112	173500	297861499	1882	1882	1882	1882	0
136	20240112	173400	297861499	1882	1882	1882	1882	0
137	20240112	173300	297861499	1882	1882	1882	1882	0
138	20240112	173200	297861499	1882	1882	1882	1882	0
139	20240112	173100	297861499	1882	1882	1882	1882	0
140	20240112	173000	297861499	1882	1882	1882	1882	0
141	20240112	172900	297861499	1882	1882	1882	1882	0
142	20240112	172800	297861499	1882	1882	1882	1882	0
143	20240112	172700	297861499	1882	1882	1882	1882	0
144	20240112	172600	297861499	1882	1882	1882	1882	0
145	20240112	172500	297861499	1882	1882	1882	1882	0
146	20240112	172400	297861499	1882	1882	1882	1882	0
147	20240112	172300	297861499	1882	1882	1882	1882	0
148	20240112	172200	297861499	1882	1882	1882	1882	0
149	20240112	172100	297861499	1882	1882	1882	1882	0
150	20240112	172000	297861499	1882	1882	1882	1882	0
151	20240112	171900	297861499	1882	1882	1882	1882	0
152	20240112	171800	297861499	1882	1882	1882	1882	7242
153	20240112	171700	297861499	1882	1882	1882	1882	0
154	20240112	171600	297861499	1882	1882	1882	1882	0
155	20240112	171500	297861499	1882	1882	1882	1882	0
156	20240112	171400	297861499	1882	1882	1882	1882	0
157	20240112	171300	297861499	1882	1882	1882	1882	0
158	20240112	171200	297861499	1882	1882	1882	1882	0
159	20240112	171100	297861499	1882	1882	1882	1882	0
160	20240112	171000	297861499	1882	1882	1882	1882	0
161	20240112	170900	297861499	1882	1882	1882	1882	0
162	20240112	170800	297861499	1882	1882	1882	1882	0
163	20240112	170700	297861499	1882	1882	1882	1882	0
164	20240112	170600	297861499	1882	1882	1882	1882	0
165	20240112	170500	297861499	1882	1882	1882	1882	0
166	20240112	170400	297861499	1882	1882	1882	1882	0
167	20240112	170300	297861499	1882	1882	1882	1882	0
168	20240112	170200	297861499	1882	1882	1882	1882	0
169	20240112	170100	297861499	1882	1882	1882	1882	0
170	20240112	170000	297861499	1882	1882	1882	1882	0
171	20240112	165900	297861499	1882	1882	1882	1882	0
172	20240112	165800	297861499	1882	1882	1882	1882	0
173	20240112	165700	297861499	1882	1882	1882	1882	0
174	20240112	165600	297861499	1882	1882	1882	1882	0
175	20240112	165500	297861499	1882	1882	1882	1882	0
176	20240112	165400	297861499	1882	1882	1882	1882	0
177	20240112	165300	297861499	1882	1882	1882	1882	0
178	20240112	165200	297861499	1882	1882	1882	1882	0
179	20240112	165100	297861499	1882	1882	1882	1882	0
180	20240112	165000	297861499	1882	1882	1882	1882	0
181	20240112	164900	297861499	1882	1882	1882	1882	0
182	20240112	164800	297861499	1882	1882	1882	1882	7242
183	20240112	164700	297861499	1882	1882	1882	1882	0
184	20240112	164600	297861499	1882	1882	1882	1882	0
185	20240112	164500	297861499	1882	1882	1882	1882	0
186	20240112	164400	297861499	1882	1882	1882	1882	0
187	20240112	164300	297861499	1882	1882	1882	1882	0
188	20240112	164200	297861499	1882	1882	1882	1882	0
189	20240112	164100	297861499	1882	1882	1882	1882	0
190	20240112	164000	297861499	1882	1882	1882	1882	0
191	20240112	163900	297861499	1882	1882	1882	1882	0
192	20240112	163800	297861499	1882	1882	1882	1882	0
193	20240112	163700	297861499	1882	1882	1882	1882	0
194	20240112	163600	297861499	1882	1882	1882	1882	0
195	20240112	163500	297861499	1882	1882	1882	1882	0
196	20240112	163400	297861499	1882	1882	1882	1882	0
197	20240112	163300	297861499	1882	1882	1882	1882	0
198	20240112	163200	297861499	1882	1882	1882	1882	0
199	20240112	163100	297861499	1882	1882	1882	1882	0
200	20240112	163000	297861499	1882	1882	1882	1882	0
201	20240112	162900	297861499	1882	1882	1882	1882	0
202	20240112	162800	297861499	1882	1882	1882	1882	0
203	20240112	162700	297861499	1882	1882	1882	1882	0
204	20240112	162600	297861499	1882	1882	1882	1882	0
205	20240112	162500	297861499	1882	1882	1882	1882	0
206	20240112	162400	297861499	1882	1882	1882	1882	0
207	20240112	162300	297861499	1882	1882	1882	1882	0
208	20240112	162200	297861499	1882	1882	1882	1882	0
209	20240112	162100	297861499	1882	1882	1882	1882	0
210	20240112	162000	297861499	1882	1882	1882	1882	0
211	20240112	161900	297861499	1882	1882	1882	1882	0
212	20240112	161800	297861499	1882	1882	1882	1882	7242
213	20240112	161700	297861499	1882	1882	1882	1882	0
214	20240112	161600	297861499	1882	1882	1882	1882	0
215	20240112	161500	297861499	1882	1882	1882	1882	0
216	20240112	161400	297861499	1882	1882	1882	1882	0
217	20240112	161300	297861499	1882	1882	1882	1882	0
218	20240112	161200	297861499	1882	1882	1882	1882	0
219	20240112	161100	297861499	1882	1882	1882	1882	0
220	20240112	161000	297861499	1882	1882	1882	1882	0
221	20240112	160900	297861499	1882	1882	1882	1882	0
222	20240112	160800	297861499	1882	1882	1882	1882	0
223	20240112	160700	297861499	1882	1882	1882	1882	0
224	20240112	160600	297861499	1882	1882	1882	1882	0
225	20240112	160500	297861499	1882	1882	1882	1882	0
226	20240112	160400	297861499	1882	1882	1882	1882	0
227	20240112	160300	297861499	1882	1882	1882	1882	0
228	20240112	160200	297861499	1882	1882	1882	1882	0
229	20240112	160100	297861499	1882	1882	1882	1882	0
230	20240112	160000	297861499	1882	1882	1882	1882	0
231	20240112	155900	297861499	1882	1882	1882	1882	0
232	20240112	155800	297861499	1882	1882	1882	1882	0
233	20240112	155700	297861499	1882	1882	1882	1882	0
234	20240112	155600	297861499	1882	1882	1882	1882	0
235	20240112	155500	297861499	1882	1882	1882	1882	0
236	20240112	155400	297861499	1882	1882	1882	1882	0
237	20240112	155300	297861499	1882	1882	1882	1882	0
238	20240112	155200	297861499	1882	1882	1882	1882	0
239	20240112	155100	297861499	1882	1882	1882	1882	0
240	20240112	155000	297861499	1882	1882	1882	1882	0
241	20240112	154900	297861499	1882	1882	1882	1882	0
242	20240112	154800	297861499	1882	1882	1882	1882	7242
243	20240112	154700	297861499	1882	1882	1882	1882	0
244	20240112	154600	297861499	1882	1882	1882	1882	0
245	20240112	154500	297861499	1882	1882	1882	1882	0
246	20240112	154400	297861499	1882	1882	1882	1882	0
247	20240112	154300	297861499	1882	1882	1882	1882	0
248	20240112	154200	297861499	1882	1882	1882	1882	0
249	20240112	154100	297861499	1882	1882	1882	1882	0
250	20240112	154000	297861499	1882	1882	1882	1882	0
251	20240112	153900	297861499	1882	1882	1882	1882	0
252	20240112	153800	297861499	1882	1882	1882	1882	0
253	20240112	153700	297861499	1882	1882	1882	1882	0
254	20240112	153600	297861499	1882	1882	1882	1882	0
255	20240112	153500	297861499	1882	1882	1882	1882	0
256	20240112	153400	297861499	1882	1882	1882	1882	0
257	20240112	153300	297861499	1882	1882	1882	1882	0
258	20240112	153200	297861499	1882	1882	1882	1882	0
259	20240112	153100	297861499	1882	1882	1882	1882	0
260	20240112	153000	297861499	1882	1882	1882	1882	7242
261	20240112	152900	284232055	1894	1894	1894	1894	0
262	20240112	152800	284232055	1894	1894	1894	1894	0
263	20240112	152700	284232055	1894	1894	1894	1894	0
264	20240112	152600	284232055	1894	1894	1894	1894	0
265	20240112	152500	284232055	1894	1894	1894	1894	0
266	20240112	152400	284232055	1894	1894	1894	1894	0
267	20240112	152300	284232055	1894	1894	1894	1894	0
268	20240112	152200	284232055	1894	1894	1894	1894	0
269	20240112	152100	284232055	1894	1894	1894	1894	0
270	20240112	152000	284232055	1894	1894	1894	1894	0
271	20240112	151900	284232055	1894	1886	1894	1886	147
272	20240112	151800	283954677	1894	1893	1894	1893	406
273	20240112	151700	283185955	1894	1894	1894	1894	1
274	20240112	151600	283184061	1883	1883	1883	1883	1
275	20240112	151500	283182178	1894	1894	1894	1894	350
276	20240112	151400	282519278	1882	1894	1894	1882	121
277	20240112	151300	282291544	1881	1881	1881	1881	0
278	20240112	151200	282291544	1881	1896	1898	1881	1603
279	20240112	151100	279259022	1896	1885	1896	1885	837
280	20240112	151000	277681156	1896	1888	1899	1885	660
281	20240112	150900	276436135	1899	1888	1899	1888	10
282	20240112	150800	276417179	1889	1889	1889	1889	673
283	20240112	150700	275145882	1890	1894	1894	1890	855
284	20240112	150600	273528086	1892	1892	1892	1892	128
285	20240112	150500	273285910	1900	1900	1900	1900	8
286	20240112	150400	273270710	1903	1903	1903	1903	0
287	20240112	150300	273270710	1903	1903	1903	1903	0
288	20240112	150200	273270710	1903	1903	1903	1903	0
289	20240112	150100	273270710	1903	1903	1903	1903	0
290	20240112	150000	273270710	1903	1903	1903	1903	0
291	20240112	145900	273270710	1903	1903	1903	1903	2
292	20240112	145800	273266904	1903	1903	1903	1903	65
293	20240112	145700	273143209	1903	1903	1903	1903	0
294	20240112	145600	273143209	1903	1903	1903	1903	0
295	20240112	145500	273143209	1903	1903	1903	1903	0
296	20240112	145400	273143209	1903	1892	1903	1892	563
297	20240112	145300	272072920	1903	1892	1903	1892	2
298	20240112	145200	272069125	1905	1892	1905	1892	214
299	20240112	145100	271661570	1905	1895	1905	1895	1988
300	20240112	145000	267877666	1891	1891	1891	1891	0
301	20240112	144900	267877666	1891	1891	1891	1891	298
302	20240112	144800	267314148	1892	1892	1892	1892	357
303	20240112	144700	266638704	1892	1901	1901	1892	3
304	20240112	144600	266633010	1891	1891	1891	1891	0
305	20240112	144500	266633010	1891	1892	1892	1891	72
306	20240112	144400	266496852	1902	1902	1902	1902	21
307	20240112	144300	266456910	1902	1891	1902	1891	306
308	20240112	144200	265878211	1891	1901	1904	1891	431
309	20240112	144100	265057909	1891	1904	1904	1891	3
310	20240112	144000	265052210	1904	1899	1904	1890	418
311	20240112	143900	264257007	1904	1891	1904	1891	7
312	20240112	143800	264243693	1905	1895	1905	1890	4586
313	20240112	143700	255574944	1900	1899	1900	1899	501
314	20240112	143600	254623544	1895	1899	1899	1895	34
315	20240112	143500	254559089	1899	1899	1899	1899	1
316	20240112	143400	254557190	1899	1899	1899	1899	6
317	20240112	143300	254545796	1895	1895	1895	1895	0
318	20240112	143200	254545796	1895	1898	1898	1895	5102
319	20240112	143100	244877101	1900	1900	1900	1900	1
320	20240112	143000	244875201	1898	1898	1898	1898	0
321	20240112	142900	244875201	1898	1898	1898	1898	17
322	20240112	142800	244842935	1900	1900	1900	1900	0
323	20240112	142700	244842935	1900	1901	1901	1900	1413
324	20240112	142600	242157956	1901	1901	1901	1901	500
325	20240112	142500	241207456	1901	1901	1901	1901	0
326	20240112	142400	241207456	1901	1901	1901	1901	15
327	20240112	142300	241178941	1901	1901	1901	1901	70
328	20240112	142200	241045871	1902	1902	1902	1902	0
329	20240112	142100	241045871	1902	1902	1902	1902	0
330	20240112	142000	241045871	1902	1902	1902	1902	1
331	20240112	141900	241043969	1902	1902	1902	1902	0
332	20240112	141800	241043969	1902	1902	1902	1902	0
333	20240112	141700	241043969	1902	1902	1902	1902	0
334	20240112	141600	241043969	1902	1902	1902	1902	1559
335	20240112	141500	238078751	1902	1902	1902	1902	0
336	20240112	141400	238078751	1902	1902	1902	1902	3
337	20240112	141300	238073045	1905	1905	1905	1905	0
338	20240112	141200	238073045	1905	1905	1905	1905	1
339	20240112	141100	238071140	1905	1905	1905	1905	0
340	20240112	141000	238071140	1905	1905	1905	1905	0
341	20240112	140900	238071140	1905	1905	1905	1905	1
342	20240112	140800	238069235	1905	1905	1905	1905	1
343	20240112	140700	238067330	1905	1905	1905	1905	1
344	20240112	140600	238065425	1901	1901	1901	1901	2000
345	20240112	140500	234263425	1905	1905	1905	1905	0
346	20240112	140400	234263425	1905	1905	1905	1905	2
347	20240112	140300	234259615	1901	1901	1901	1901	105
348	20240112	140200	234060010	1905	1905	1905	1905	12
349	20240112	140100	234037150	1905	1905	1905	1901	527
350	20240112	140000	233035315	1905	1905	1905	1905	51
351	20240112	135900	232938160	1905	1905	1905	1905	51
352	20240112	135800	232841005	1901	1901	1901	1901	100
353	20240112	135700	232650905	1905	1905	1905	1905	7
354	20240112	135600	232637570	1905	1905	1905	1905	1
355	20240112	135500	232635665	1905	1905	1905	1901	6369
356	20240112	135400	220515418	1908	1908	1908	1908	50
357	20240112	135300	220420018	1909	1909	1909	1909	0
358	20240112	135200	220420018	1909	1909	1909	1909	0
359	20240112	135100	220420018	1909	1909	1909	1909	0
360	20240112	135000	220420018	1909	1909	1909	1909	0
361	20240112	134900	220420018	1909	1909	1909	1909	0
362	20240112	134800	220420018	1909	1909	1909	1909	2
363	20240112	134700	220416200	1910	1910	1910	1910	45
364	20240112	134600	220330250	1910	1910	1910	1910	0
365	20240112	134500	220330250	1910	1910	1910	1910	0
366	20240112	134400	220330250	1910	1910	1910	1910	0
367	20240112	134300	220330250	1910	1908	1910	1908	304
368	20240112	134200	219749678	1905	1905	1905	1905	0
369	20240112	134100	219749678	1905	1905	1905	1905	0
370	20240112	134000	219749678	1905	1905	1905	1905	362
371	20240112	133900	219060068	1905	1905	1905	1905	1
372	20240112	133800	219058163	1905	1905	1905	1905	1
373	20240112	133700	219056258	1904	1904	1905	1904	1170
374	20240112	133600	216828577	1904	1904	1905	1904	562
375	20240112	133500	215758528	1905	1905	1905	1905	1
376	20240112	133400	215756623	1905	1905	1905	1905	62
377	20240112	133300	215638513	1905	1905	1905	1905	189
378	20240112	133200	215278468	1905	1905	1905	1905	1
379	20240112	133100	215276563	1905	1905	1905	1905	0
380	20240112	133000	215276563	1905	1905	1905	1905	100
381	20240112	132900	215086063	1905	1905	1905	1905	210
382	20240112	132800	214686013	1908	1908	1908	1908	0
383	20240112	132700	214686013	1908	1908	1908	1908	1
384	20240112	132600	214684105	1908	1908	1908	1908	0
385	20240112	132500	214684105	1908	1908	1908	1908	172
386	20240112	132400	214355929	1908	1908	1908	1908	0
387	20240112	132300	214355929	1908	1908	1908	1908	0
388	20240112	132200	214355929	1908	1908	1908	1908	0
389	20240112	132100	214355929	1908	1909	1909	1908	129
390	20240112	132000	214109737	1912	1912	1912	1912	1
391	20240112	131900	214107825	1913	1913	1913	1913	0
392	20240112	131800	214107825	1913	1913	1913	1913	0
393	20240112	131700	214107825	1913	1913	1913	1913	0
394	20240112	131600	214107825	1913	1913	1913	1913	0
395	20240112	131500	214107825	1913	1913	1913	1913	0
396	20240112	131400	214107825	1913	1913	1913	1913	0
397	20240112	131300	214107825	1913	1913	1913	1913	0
398	20240112	131200	214107825	1913	1913	1913	1913	0
399	20240112	131100	214107825	1913	1913	1913	1913	47
400	20240112	131000	214017914	1914	1914	1914	1914	0
401	20240112	130900	214017914	1914	1913	1914	1913	157
402	20240112	130800	213717515	1913	1913	1913	1913	0
403	20240112	130700	213717515	1913	1913	1913	1913	1
404	20240112	130600	213715602	1913	1913	1913	1913	0
405	20240112	130500	213715602	1913	1913	1913	1913	0
406	20240112	130400	213715602	1913	1908	1913	1908	12
407	20240112	130300	213692701	1905	1905	1905	1905	56
408	20240112	130200	213586021	1905	1905	1905	1905	0
409	20240112	130100	213586021	1905	1905	1905	1905	469
410	20240112	130000	212692576	1905	1905	1905	1905	0
411	20240112	125900	212692576	1905	1906	1906	1905	31
412	20240112	125800	212633518	1905	1907	1907	1905	654
413	20240112	125700	211387521	1906	1908	1908	1906	715
414	20240112	125600	210024675	1908	1908	1908	1908	0
415	20240112	125500	210024675	1908	1908	1908	1908	0
416	20240112	125400	210024675	1908	1909	1909	1908	889
417	20240112	125300	208327828	1910	1910	1910	1910	688
418	20240112	125200	207013748	1910	1909	1910	1909	150
419	20240112	125100	206727348	1909	1909	1909	1909	0
420	20240112	125000	206727348	1909	1909	1909	1909	0
421	20240112	124900	206727348	1909	1909	1909	1909	0
422	20240112	124800	206727348	1909	1909	1909	1909	0
423	20240112	124700	206727348	1909	1909	1909	1909	5
424	20240112	124600	206717803	1912	1912	1912	1912	0
425	20240112	124500	206717803	1912	1912	1912	1912	30
426	20240112	124400	206660443	1909	1909	1909	1909	0
427	20240112	124300	206660443	1909	1909	1909	1909	0
428	20240112	124200	206660443	1909	1909	1909	1909	0
429	20240112	124100	206660443	1909	1909	1909	1909	361
430	20240112	124000	205971294	1908	1908	1908	1908	272
431	20240112	123900	205452318	1909	1909	1909	1909	78
432	20240112	123800	205303416	1915	1915	1915	1915	0
433	20240112	123700	205303416	1915	1915	1915	1915	2
434	20240112	123600	205299586	1915	1915	1915	1915	1
435	20240112	123500	205297671	1915	1915	1915	1915	547
436	20240112	123400	204250166	1917	1917	1917	1917	0
437	20240112	123300	204250166	1917	1917	1917	1917	0
438	20240112	123200	204250166	1917	1917	1917	1917	0
439	20240112	123100	204250166	1917	1916	1917	1916	216
440	20240112	123000	203836259	1915	1915	1915	1915	0
441	20240112	122900	203836259	1915	1914	1915	1914	2553
442	20240112	122800	198947422	1914	1914	1914	1914	0
443	20240112	122700	198947422	1914	1914	1914	1914	0
444	20240112	122600	198947422	1914	1911	1914	1911	35
445	20240112	122500	198880531	1908	1908	1908	1908	0
446	20240112	122400	198880531	1908	1908	1908	1908	70
447	20240112	122300	198746971	1908	1908	1908	1908	0
448	20240112	122200	198746971	1908	1908	1908	1908	8
449	20240112	122100	198731707	1908	1908	1908	1908	0
450	20240112	122000	198731707	1908	1908	1908	1908	200
451	20240112	121900	198350107	1908	1908	1908	1908	32
452	20240112	121800	198289051	1908	1908	1908	1908	0
453	20240112	121700	198289051	1908	1908	1908	1908	30
454	20240112	121600	198231811	1911	1911	1911	1911	0
455	20240112	121500	198231811	1911	1911	1911	1911	20
456	20240112	121400	198193591	1911	1911	1911	1911	37
457	20240112	121300	198122884	1911	1911	1911	1911	20
458	20240112	121200	198084664	1911	1911	1911	1911	0
459	20240112	121100	198084664	1911	1911	1911	1911	0
460	20240112	121000	198084664	1911	1911	1911	1911	100
461	20240112	120900	197893564	1911	1911	1911	1911	1
462	20240112	120800	197891653	1911	1911	1911	1911	0
463	20240112	120700	197891653	1911	1911	1911	1911	0
464	20240112	120600	197891653	1911	1905	1911	1905	2
465	20240112	120500	197887837	1905	1905	1905	1905	863
466	20240112	120400	196243822	1905	1905	1905	1905	100
467	20240112	120300	196053322	1905	1901	1905	1901	8
468	20240112	120200	196038110	1901	1902	1902	1901	64
469	20240112	120100	195916439	1901	1901	1901	1901	0
470	20240112	120000	195916439	1901	1904	1904	1901	81
471	20240112	115900	195762452	1901	1905	1905	1901	30
472	20240112	115800	195705382	1901	1901	1901	1901	0
473	20240112	115700	195705382	1901	1905	1905	1901	36
474	20240112	115600	195636922	1905	1905	1905	1905	0
475	20240112	115500	195636922	1905	1905	1905	1905	0
476	20240112	115400	195636922	1905	1905	1905	1905	0
477	20240112	115300	195636922	1905	1905	1905	1905	0
478	20240112	115200	195636922	1905	1905	1905	1905	0
479	20240112	115100	195636922	1905	1905	1905	1905	0
480	20240112	115000	195636922	1905	1905	1905	1905	900
481	20240112	114900	193922422	1905	1905	1905	1905	0
482	20240112	114800	193922422	1905	1905	1905	1905	5
483	20240112	114700	193912897	1905	1911	1911	1905	9730
484	20240112	114600	175369202	1915	1915	1915	1915	0
485	20240112	114500	175369202	1915	1915	1915	1915	0
486	20240112	114400	175369202	1915	1915	1915	1915	0
487	20240112	114300	175369202	1915	1915	1915	1915	0
488	20240112	114200	175369202	1915	1915	1915	1915	0
489	20240112	114100	175369202	1915	1915	1915	1915	0
490	20240112	114000	175369202	1915	1915	1915	1915	0
491	20240112	113900	175369202	1915	1910	1915	1910	11
492	20240112	113800	175348187	1910	1910	1910	1910	36
493	20240112	113700	175279427	1910	1910	1910	1910	0
494	20240112	113600	175279427	1910	1910	1910	1910	0
495	20240112	113500	175279427	1910	1910	1910	1910	1
496	20240112	113400	175277517	1915	1915	1915	1915	264
497	20240112	113300	174771957	1915	1915	1915	1915	1
498	20240112	113200	174770042	1910	1910	1910	1910	3
499	20240112	113100	174764312	1915	1915	1915	1915	3
500	20240112	113000	174758567	1915	1915	1915	1915	0
501	20240112	112900	174758567	1915	1915	1915	1915	0
502	20240112	112800	174758567	1915	1915	1915	1915	40
503	20240112	112700	174681967	1915	1914	1915	1914	1191
504	20240112	112600	172401302	1914	1906	1914	1906	1181
505	20240112	112500	170149100	1906	1914	1914	1906	518
506	20240112	112400	169161648	1912	1901	1912	1901	24202
507	20240112	112300	122993654	1900	1900	1900	1900	0
508	20240112	112200	122993654	1900	1900	1900	1900	0
509	20240112	112100	122993654	1900	1900	1900	1900	0
510	20240112	112000	122993654	1900	1900	1900	1900	0
511	20240112	111900	122993654	1900	1900	1900	1900	0
512	20240112	111800	122993654	1900	1900	1900	1900	0
513	20240112	111700	122993654	1900	1900	1900	1900	0
514	20240112	111600	122993654	1900	1900	1900	1900	0
515	20240112	111500	122993654	1900	1894	1900	1894	2111
516	20240112	111400	118983096	1898	1895	1898	1895	196
517	20240112	111300	118611658	1899	1899	1899	1899	0
518	20240112	111200	118611658	1899	1899	1899	1899	67
519	20240112	111100	118484425	1903	1903	1903	1903	0
520	20240112	111000	118484425	1903	1903	1903	1903	0
521	20240112	110900	118484425	1903	1903	1903	1903	0
522	20240112	110800	118484425	1903	1903	1903	1903	0
523	20240112	110700	118484425	1903	1903	1903	1903	0
524	20240112	110600	118484425	1903	1903	1903	1903	1
525	20240112	110500	118482522	1892	1892	1892	1892	56
526	20240112	110400	118376570	1903	1891	1903	1891	35
527	20240112	110300	118310233	1891	1891	1891	1890	253
528	20240112	110200	117831859	1890	1890	1890	1890	0
529	20240112	110100	117831859	1890	1903	1903	1890	3210
530	20240112	110000	111764490	1903	1893	1903	1891	597
531	20240112	105900	110635161	1905	1905	1905	1905	0
532	20240112	105800	110635161	1905	1905	1905	1905	0
533	20240112	105700	110635161	1905	1905	1905	1905	0
534	20240112	105600	110635161	1905	1905	1905	1905	3
535	20240112	105500	110629446	1905	1905	1905	1905	0
536	20240112	105400	110629446	1905	1905	1905	1905	6
537	20240112	105300	110618016	1893	1893	1893	1893	70
538	20240112	105200	110485506	1906	1906	1906	1906	1
539	20240112	105100	110483600	1908	1908	1908	1908	0
540	20240112	105000	110483600	1908	1908	1908	1908	0
541	20240112	104900	110483600	1908	1908	1908	1908	0
542	20240112	104800	110483600	1908	1908	1908	1908	650
543	20240112	104700	109243400	1908	1908	1908	1908	0
544	20240112	104600	109243400	1908	1907	1909	1907	1001
545	20240112	104500	107334174	1907	1895	1907	1895	1000
546	20240112	104400	105431369	1890	1890	1890	1890	100
547	20240112	104300	105242369	1890	1894	1894	1890	1173
548	20240112	104200	103024083	1895	1894	1895	1894	339
549	20240112	104100	102381967	1897	1898	1898	1895	4650
550	20240112	104000	93565800	1898	1899	1899	1898	521
551	20240112	103900	92576829	1900	1902	1902	1900	329
552	20240112	103800	91951310	1906	1906	1906	1906	0
553	20240112	103700	91951310	1906	1906	1906	1906	0
554	20240112	103600	91951310	1906	1906	1906	1906	0
555	20240112	103500	91951310	1906	1906	1906	1906	5
556	20240112	103400	91941780	1899	1899	1899	1899	0
557	20240112	103300	91941780	1899	1899	1899	1899	0
558	20240112	103200	91941780	1899	1899	1899	1899	1225
559	20240112	103100	89615505	1905	1905	1905	1905	0
560	20240112	103000	89615505	1905	1905	1905	1905	110
561	20240112	102900	89405955	1905	1905	1905	1905	47
562	20240112	102800	89316420	1899	1901	1901	1899	1350
563	20240112	102700	86751551	1905	1900	1905	1900	77
564	20240112	102600	86604876	1899	1899	1899	1899	0
565	20240112	102500	86604876	1899	1901	1901	1899	3037
566	20240112	102400	80832878	1901	1901	1901	1901	0
567	20240112	102300	80832878	1901	1901	1901	1901	0
568	20240112	102200	80832878	1901	1901	1901	1901	0
569	20240112	102100	80832878	1901	1901	1901	1901	32
570	20240112	102000	80772046	1904	1904	1904	1904	400
571	20240112	101900	80010446	1905	1905	1905	1905	28
572	20240112	101800	79957106	1905	1905	1905	1905	40
573	20240112	101700	79880906	1907	1907	1907	1907	0
574	20240112	101600	79880906	1907	1907	1907	1907	3
575	20240112	101500	79875185	1907	1906	1907	1906	51
576	20240112	101400	79777953	1907	1907	1907	1907	11
577	20240112	101300	79756976	1907	1907	1907	1907	5
578	20240112	101200	79747441	1901	1907	1907	1901	159
579	20240112	101100	79445128	1907	1907	1907	1907	0
580	20240112	101000	79445128	1907	1907	1907	1907	0
581	20240112	100900	79445128	1907	1907	1907	1907	120
582	20240112	100800	79216288	1907	1907	1907	1907	121
583	20240112	100700	78985541	1907	1907	1907	1907	1
584	20240112	100600	78983634	1900	1906	1907	1900	992
585	20240112	100500	77096513	1906	1906	1906	1906	34
586	20240112	100400	77031709	1907	1907	1907	1907	1
587	20240112	100300	77029802	1905	1905	1905	1905	0
588	20240112	100200	77029802	1905	1900	1905	1900	151
589	20240112	100100	76742897	1900	1905	1905	1900	1036
590	20240112	100000	74774458	1905	1905	1905	1905	400
591	20240112	095900	74012458	1909	1909	1909	1909	0
592	20240112	095800	74012458	1909	1910	1910	1909	6
593	20240112	095700	74000999	1911	1911	1911	1911	0
594	20240112	095600	74000999	1911	1911	1911	1911	0
595	20240112	095500	74000999	1911	1902	1911	1902	6
596	20240112	095400	73989542	1902	1902	1902	1902	5
597	20240112	095300	73980032	1902	1904	1904	1902	30
598	20240112	095200	73922928	1905	1905	1905	1905	0
599	20240112	095100	73922928	1905	1905	1905	1905	0
600	20240112	095000	73922928	1905	1905	1905	1905	0
601	20240112	094900	73922928	1905	1905	1905	1905	317
602	20240112	094800	73319043	1912	1912	1912	1912	0
603	20240112	094700	73319043	1912	1911	1912	1911	521
604	20240112	094600	72323411	1911	1911	1911	1911	0
605	20240112	094500	72323411	1911	1911	1911	1911	1739
606	20240112	094400	69000182	1911	1911	1911	1911	261
607	20240112	094300	68501411	1911	1905	1911	1905	41
608	20240112	094200	68423300	1905	1905	1905	1905	2270
609	20240112	094100	64098950	1905	1910	1910	1905	1320
610	20240112	094000	61583947	1911	1911	1911	1911	2
611	20240112	093900	61580125	1912	1912	1912	1912	80
612	20240112	093800	61427165	1912	1905	1912	1905	181
613	20240112	093700	61082318	1912	1912	1912	1912	0
614	20240112	093600	61082318	1912	1912	1912	1912	1
615	20240112	093500	61080406	1910	1912	1912	1910	470
616	20240112	093400	60182704	1910	1909	1910	1909	88
617	20240112	093300	60014706	1909	1909	1909	1909	1
618	20240112	093200	60012797	1905	1903	1905	1903	3166
619	20240112	093100	53982735	1904	1904	1904	1904	0
620	20240112	093000	53982735	1904	1904	1904	1904	0
621	20240112	092900	53982735	1904	1905	1905	1904	64
622	20240112	092800	53860878	1904	1898	1904	1895	964
623	20240112	092700	52029377	1904	1904	1904	1904	23
624	20240112	092600	51985585	1904	1904	1904	1904	6
625	20240112	092500	51974161	1898	1904	1904	1898	41
626	20240112	092400	51896163	1905	1904	1905	1904	313
627	20240112	092300	51300210	1909	1909	1909	1909	0
628	20240112	092200	51300210	1909	1899	1909	1899	359
629	20240112	092100	50618169	1899	1899	1899	1899	0
630	20240112	092000	50618169	1899	1904	1904	1899	2931
631	20240112	091900	45048237	1910	1910	1910	1910	153
632	20240112	091800	44756007	1910	1902	1910	1902	301
633	20240112	091700	44183497	1901	1905	1910	1901	3047
634	20240112	091600	38386107	1916	1910	1916	1910	1070
635	20240112	091500	36342191	1905	1909	1910	1905	1753
636	20240112	091400	32996402	1917	1917	1917	1917	0
637	20240112	091300	32996402	1917	1904	1917	1904	145
638	20240112	091200	32718489	1902	1910	1910	1902	10211
639	20240112	091100	13274849	1924	1924	1924	1924	1
640	20240112	091000	13272925	1924	1924	1924	1924	150
641	20240112	090900	12984325	1931	1920	1938	1905	1550
642	20240112	090800	10028180	1920	1905	1920	1905	13
643	20240112	090700	10003365	1905	1905	1905	1905	9
644	20240112	090600	9986220	1905	1905	1905	1905	1
645	20240112	090500	9984315	1905	1905	1905	1900	113
646	20240112	090400	9769605	1900	1904	1905	1900	16
647	20240112	090300	9739131	1905	1920	1920	1905	1687
648	20240112	090200	6524730	1920	1920	1920	1920	7
649	20240112	090100	6511290	1905	1905	1905	1905	0
650	20240112	090000	6511290	1905	1905	1905	1905	3418