KissMeData/207760/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	203900	839191823	1908	1908	1908	1908	16409
3	20240104	203800	839191823	1908	1908	1908	1908	0
4	20240104	203700	839191823	1908	1908	1908	1908	0
5	20240104	203600	839191823	1908	1908	1908	1908	0
6	20240104	203500	839191823	1908	1908	1908	1908	0
7	20240104	203400	839191823	1908	1908	1908	1908	0
8	20240104	203300	839191823	1908	1908	1908	1908	0
9	20240104	203200	839191823	1908	1908	1908	1908	0
10	20240104	203100	839191823	1908	1908	1908	1908	0
11	20240104	203000	839191823	1908	1908	1908	1908	0
12	20240104	202900	839191823	1908	1908	1908	1908	0
13	20240104	202800	839191823	1908	1908	1908	1908	0
14	20240104	202700	839191823	1908	1908	1908	1908	0
15	20240104	202600	839191823	1908	1908	1908	1908	0
16	20240104	202500	839191823	1908	1908	1908	1908	0
17	20240104	202400	839191823	1908	1908	1908	1908	0
18	20240104	202300	839191823	1908	1908	1908	1908	0
19	20240104	202200	839191823	1908	1908	1908	1908	0
20	20240104	202100	839191823	1908	1908	1908	1908	0
21	20240104	202000	839191823	1908	1908	1908	1908	0
22	20240104	201900	839191823	1908	1908	1908	1908	0
23	20240104	201800	839191823	1908	1908	1908	1908	0
24	20240104	201700	839191823	1908	1908	1908	1908	0
25	20240104	201600	839191823	1908	1908	1908	1908	0
26	20240104	201500	839191823	1908	1908	1908	1908	0
27	20240104	201400	839191823	1908	1908	1908	1908	0
28	20240104	201300	839191823	1908	1908	1908	1908	0
29	20240104	201200	839191823	1908	1908	1908	1908	0
30	20240104	201100	839191823	1908	1908	1908	1908	0
31	20240104	201000	839191823	1908	1908	1908	1908	0
32	20240104	200900	839191823	1908	1908	1908	1908	16409
33	20240104	200800	839191823	1908	1908	1908	1908	0
34	20240104	200700	839191823	1908	1908	1908	1908	0
35	20240104	200600	839191823	1908	1908	1908	1908	0
36	20240104	200500	839191823	1908	1908	1908	1908	0
37	20240104	200400	839191823	1908	1908	1908	1908	0
38	20240104	200300	839191823	1908	1908	1908	1908	0
39	20240104	200200	839191823	1908	1908	1908	1908	0
40	20240104	200100	839191823	1908	1908	1908	1908	0
41	20240104	200000	839191823	1908	1908	1908	1908	0
42	20240104	195900	839191823	1908	1908	1908	1908	0
43	20240104	195800	839191823	1908	1908	1908	1908	0
44	20240104	195700	839191823	1908	1908	1908	1908	0
45	20240104	195600	839191823	1908	1908	1908	1908	0
46	20240104	195500	839191823	1908	1908	1908	1908	0
47	20240104	195400	839191823	1908	1908	1908	1908	0
48	20240104	195300	839191823	1908	1908	1908	1908	0
49	20240104	195200	839191823	1908	1908	1908	1908	0
50	20240104	195100	839191823	1908	1908	1908	1908	0
51	20240104	195000	839191823	1908	1908	1908	1908	0
52	20240104	194900	839191823	1908	1908	1908	1908	0
53	20240104	194800	839191823	1908	1908	1908	1908	0
54	20240104	194700	839191823	1908	1908	1908	1908	0
55	20240104	194600	839191823	1908	1908	1908	1908	0
56	20240104	194500	839191823	1908	1908	1908	1908	0
57	20240104	194400	839191823	1908	1908	1908	1908	0
58	20240104	194300	839191823	1908	1908	1908	1908	0
59	20240104	194200	839191823	1908	1908	1908	1908	0
60	20240104	194100	839191823	1908	1908	1908	1908	0
61	20240104	194000	839191823	1908	1908	1908	1908	0
62	20240104	193900	839191823	1908	1908	1908	1908	16409
63	20240104	193800	839191823	1908	1908	1908	1908	0
64	20240104	193700	839191823	1908	1908	1908	1908	0
65	20240104	193600	839191823	1908	1908	1908	1908	0
66	20240104	193500	839191823	1908	1908	1908	1908	0
67	20240104	193400	839191823	1908	1908	1908	1908	0
68	20240104	193300	839191823	1908	1908	1908	1908	0
69	20240104	193200	839191823	1908	1908	1908	1908	0
70	20240104	193100	839191823	1908	1908	1908	1908	0
71	20240104	193000	839191823	1908	1908	1908	1908	0
72	20240104	192900	839191823	1908	1908	1908	1908	0
73	20240104	192800	839191823	1908	1908	1908	1908	0
74	20240104	192700	839191823	1908	1908	1908	1908	0
75	20240104	192600	839191823	1908	1908	1908	1908	0
76	20240104	192500	839191823	1908	1908	1908	1908	0
77	20240104	192400	839191823	1908	1908	1908	1908	0
78	20240104	192300	839191823	1908	1908	1908	1908	0
79	20240104	192200	839191823	1908	1908	1908	1908	0
80	20240104	192100	839191823	1908	1908	1908	1908	0
81	20240104	192000	839191823	1908	1908	1908	1908	0
82	20240104	191900	839191823	1908	1908	1908	1908	0
83	20240104	191800	839191823	1908	1908	1908	1908	0
84	20240104	191700	839191823	1908	1908	1908	1908	0
85	20240104	191600	839191823	1908	1908	1908	1908	0
86	20240104	191500	839191823	1908	1908	1908	1908	0
87	20240104	191400	839191823	1908	1908	1908	1908	0
88	20240104	191300	839191823	1908	1908	1908	1908	0
89	20240104	191200	839191823	1908	1908	1908	1908	0
90	20240104	191100	839191823	1908	1908	1908	1908	0
91	20240104	191000	839191823	1908	1908	1908	1908	0
92	20240104	190900	839191823	1908	1908	1908	1908	16409
93	20240104	190800	839191823	1908	1908	1908	1908	0
94	20240104	190700	839191823	1908	1908	1908	1908	0
95	20240104	190600	839191823	1908	1908	1908	1908	0
96	20240104	190500	839191823	1908	1908	1908	1908	0
97	20240104	190400	839191823	1908	1908	1908	1908	0
98	20240104	190300	839191823	1908	1908	1908	1908	0
99	20240104	190200	839191823	1908	1908	1908	1908	0
100	20240104	190100	839191823	1908	1908	1908	1908	0
101	20240104	190000	839191823	1908	1908	1908	1908	0
102	20240104	185900	839191823	1908	1908	1908	1908	0
103	20240104	185800	839191823	1908	1908	1908	1908	0
104	20240104	185700	839191823	1908	1908	1908	1908	0
105	20240104	185600	839191823	1908	1908	1908	1908	0
106	20240104	185500	839191823	1908	1908	1908	1908	0
107	20240104	185400	839191823	1908	1908	1908	1908	0
108	20240104	185300	839191823	1908	1908	1908	1908	0
109	20240104	185200	839191823	1908	1908	1908	1908	0
110	20240104	185100	839191823	1908	1908	1908	1908	0
111	20240104	185000	839191823	1908	1908	1908	1908	0
112	20240104	184900	839191823	1908	1908	1908	1908	0
113	20240104	184800	839191823	1908	1908	1908	1908	0
114	20240104	184700	839191823	1908	1908	1908	1908	0
115	20240104	184600	839191823	1908	1908	1908	1908	0
116	20240104	184500	839191823	1908	1908	1908	1908	0
117	20240104	184400	839191823	1908	1908	1908	1908	0
118	20240104	184300	839191823	1908	1908	1908	1908	0
119	20240104	184200	839191823	1908	1908	1908	1908	0
120	20240104	184100	839191823	1908	1908	1908	1908	0
121	20240104	184000	839191823	1908	1908	1908	1908	0
122	20240104	183900	839191823	1908	1908	1908	1908	16409
123	20240104	183800	839191823	1908	1908	1908	1908	0
124	20240104	183700	839191823	1908	1908	1908	1908	0
125	20240104	183600	839191823	1908	1908	1908	1908	0
126	20240104	183500	839191823	1908	1908	1908	1908	0
127	20240104	183400	839191823	1908	1908	1908	1908	0
128	20240104	183300	839191823	1908	1908	1908	1908	0
129	20240104	183200	839191823	1908	1908	1908	1908	0
130	20240104	183100	839191823	1908	1908	1908	1908	0
131	20240104	183000	839191823	1908	1908	1908	1908	0
132	20240104	182900	839191823	1908	1908	1908	1908	0
133	20240104	182800	839191823	1908	1908	1908	1908	0
134	20240104	182700	839191823	1908	1908	1908	1908	0
135	20240104	182600	839191823	1908	1908	1908	1908	0
136	20240104	182500	839191823	1908	1908	1908	1908	0
137	20240104	182400	839191823	1908	1908	1908	1908	0
138	20240104	182300	839191823	1908	1908	1908	1908	0
139	20240104	182200	839191823	1908	1908	1908	1908	0
140	20240104	182100	839191823	1908	1908	1908	1908	0
141	20240104	182000	839191823	1908	1908	1908	1908	0
142	20240104	181900	839191823	1908	1908	1908	1908	0
143	20240104	181800	839191823	1908	1908	1908	1908	0
144	20240104	181700	839191823	1908	1908	1908	1908	0
145	20240104	181600	839191823	1908	1908	1908	1908	0
146	20240104	181500	839191823	1908	1908	1908	1908	0
147	20240104	181400	839191823	1908	1908	1908	1908	0
148	20240104	181300	839191823	1908	1908	1908	1908	0
149	20240104	181200	839191823	1908	1908	1908	1908	0
150	20240104	181100	839191823	1908	1908	1908	1908	0
151	20240104	181000	839191823	1908	1908	1908	1908	0
152	20240104	180900	839191823	1908	1908	1908	1908	16409
153	20240104	180800	839191823	1908	1908	1908	1908	0
154	20240104	180700	839191823	1908	1908	1908	1908	0
155	20240104	180600	839191823	1908	1908	1908	1908	0
156	20240104	180500	839191823	1908	1908	1908	1908	0
157	20240104	180400	839191823	1908	1908	1908	1908	0
158	20240104	180300	839191823	1908	1908	1908	1908	0
159	20240104	180200	839191823	1908	1908	1908	1908	0
160	20240104	180100	839191823	1908	1908	1908	1908	0
161	20240104	180000	839191823	1908	1908	1908	1908	0
162	20240104	175900	839191823	1908	1908	1908	1908	0
163	20240104	175800	839191823	1908	1908	1908	1908	0
164	20240104	175700	839191823	1908	1908	1908	1908	0
165	20240104	175600	839191823	1908	1908	1908	1908	0
166	20240104	175500	839191823	1908	1908	1908	1908	0
167	20240104	175400	839191823	1908	1908	1908	1908	0
168	20240104	175300	839191823	1908	1908	1908	1908	0
169	20240104	175200	839191823	1908	1908	1908	1908	0
170	20240104	175100	839191823	1908	1908	1908	1908	0
171	20240104	175000	839191823	1908	1908	1908	1908	0
172	20240104	174900	839191823	1908	1908	1908	1908	0
173	20240104	174800	839191823	1908	1908	1908	1908	0
174	20240104	174700	839191823	1908	1908	1908	1908	0
175	20240104	174600	839191823	1908	1908	1908	1908	0
176	20240104	174500	839191823	1908	1908	1908	1908	0
177	20240104	174400	839191823	1908	1908	1908	1908	0
178	20240104	174300	839191823	1908	1908	1908	1908	0
179	20240104	174200	839191823	1908	1908	1908	1908	0
180	20240104	174100	839191823	1908	1908	1908	1908	0
181	20240104	174000	839191823	1908	1908	1908	1908	0
182	20240104	173900	839191823	1908	1908	1908	1908	16409
183	20240104	173800	839191823	1908	1908	1908	1908	0
184	20240104	173700	839191823	1908	1908	1908	1908	0
185	20240104	173600	839191823	1908	1908	1908	1908	0
186	20240104	173500	839191823	1908	1908	1908	1908	0
187	20240104	173400	839191823	1908	1908	1908	1908	0
188	20240104	173300	839191823	1908	1908	1908	1908	0
189	20240104	173200	839191823	1908	1908	1908	1908	0
190	20240104	173100	839191823	1908	1908	1908	1908	0
191	20240104	173000	839191823	1908	1908	1908	1908	0
192	20240104	172900	839191823	1908	1908	1908	1908	0
193	20240104	172800	839191823	1908	1908	1908	1908	0
194	20240104	172700	839191823	1908	1908	1908	1908	0
195	20240104	172600	839191823	1908	1908	1908	1908	0
196	20240104	172500	839191823	1908	1908	1908	1908	0
197	20240104	172400	839191823	1908	1908	1908	1908	0
198	20240104	172300	839191823	1908	1908	1908	1908	0
199	20240104	172200	839191823	1908	1908	1908	1908	0
200	20240104	172100	839191823	1908	1908	1908	1908	0
201	20240104	172000	839191823	1908	1908	1908	1908	0
202	20240104	171900	839191823	1908	1908	1908	1908	0
203	20240104	171800	839191823	1908	1908	1908	1908	0
204	20240104	171700	839191823	1908	1908	1908	1908	0
205	20240104	171600	839191823	1908	1908	1908	1908	0
206	20240104	171500	839191823	1908	1908	1908	1908	0
207	20240104	171400	839191823	1908	1908	1908	1908	0
208	20240104	171300	839191823	1908	1908	1908	1908	0
209	20240104	171200	839191823	1908	1908	1908	1908	0
210	20240104	171100	839191823	1908	1908	1908	1908	0
211	20240104	171000	839191823	1908	1908	1908	1908	0
212	20240104	170900	839191823	1908	1908	1908	1908	16409
213	20240104	170800	839191823	1908	1908	1908	1908	0
214	20240104	170700	839191823	1908	1908	1908	1908	0
215	20240104	170600	839191823	1908	1908	1908	1908	0
216	20240104	170500	839191823	1908	1908	1908	1908	0
217	20240104	170400	839191823	1908	1908	1908	1908	0
218	20240104	170300	839191823	1908	1908	1908	1908	0
219	20240104	170200	839191823	1908	1908	1908	1908	0
220	20240104	170100	839191823	1908	1908	1908	1908	0
221	20240104	170000	839191823	1908	1908	1908	1908	0
222	20240104	165900	839191823	1908	1908	1908	1908	0
223	20240104	165800	839191823	1908	1908	1908	1908	0
224	20240104	165700	839191823	1908	1908	1908	1908	0
225	20240104	165600	839191823	1908	1908	1908	1908	0
226	20240104	165500	839191823	1908	1908	1908	1908	0
227	20240104	165400	839191823	1908	1908	1908	1908	0
228	20240104	165300	839191823	1908	1908	1908	1908	0
229	20240104	165200	839191823	1908	1908	1908	1908	0
230	20240104	165100	839191823	1908	1908	1908	1908	0
231	20240104	165000	839191823	1908	1908	1908	1908	0
232	20240104	164900	839191823	1908	1908	1908	1908	0
233	20240104	164800	839191823	1908	1908	1908	1908	0
234	20240104	164700	839191823	1908	1908	1908	1908	0
235	20240104	164600	839191823	1908	1908	1908	1908	0
236	20240104	164500	839191823	1908	1908	1908	1908	0
237	20240104	164400	839191823	1908	1908	1908	1908	0
238	20240104	164300	839191823	1908	1908	1908	1908	0
239	20240104	164200	839191823	1908	1908	1908	1908	0
240	20240104	164100	839191823	1908	1908	1908	1908	0
241	20240104	164000	839191823	1908	1908	1908	1908	0
242	20240104	163900	839191823	1908	1908	1908	1908	16409
243	20240104	163800	839191823	1908	1908	1908	1908	0
244	20240104	163700	839191823	1908	1908	1908	1908	0
245	20240104	163600	839191823	1908	1908	1908	1908	0
246	20240104	163500	839191823	1908	1908	1908	1908	0
247	20240104	163400	839191823	1908	1908	1908	1908	0
248	20240104	163300	839191823	1908	1908	1908	1908	0
249	20240104	163200	839191823	1908	1908	1908	1908	0
250	20240104	163100	839191823	1908	1908	1908	1908	0
251	20240104	163000	839191823	1908	1908	1908	1908	0
252	20240104	162900	839191823	1908	1908	1908	1908	0
253	20240104	162800	839191823	1908	1908	1908	1908	0
254	20240104	162700	839191823	1908	1908	1908	1908	0
255	20240104	162600	839191823	1908	1908	1908	1908	0
256	20240104	162500	839191823	1908	1908	1908	1908	0
257	20240104	162400	839191823	1908	1908	1908	1908	0
258	20240104	162300	839191823	1908	1908	1908	1908	0
259	20240104	162200	839191823	1908	1908	1908	1908	0
260	20240104	162100	839191823	1908	1908	1908	1908	0
261	20240104	162000	839191823	1908	1908	1908	1908	0
262	20240104	161900	839191823	1908	1908	1908	1908	0
263	20240104	161800	839191823	1908	1908	1908	1908	0
264	20240104	161700	839191823	1908	1908	1908	1908	0
265	20240104	161600	839191823	1908	1908	1908	1908	0
266	20240104	161500	839191823	1908	1908	1908	1908	0
267	20240104	161400	839191823	1908	1908	1908	1908	0
268	20240104	161300	839191823	1908	1908	1908	1908	0
269	20240104	161200	839191823	1908	1908	1908	1908	0
270	20240104	161100	839191823	1908	1908	1908	1908	0
271	20240104	161000	839191823	1908	1908	1908	1908	0
272	20240104	160900	839191823	1908	1908	1908	1908	16409
273	20240104	160800	839191823	1908	1908	1908	1908	0
274	20240104	160700	839191823	1908	1908	1908	1908	0
275	20240104	160600	839191823	1908	1908	1908	1908	0
276	20240104	160500	839191823	1908	1908	1908	1908	0
277	20240104	160400	839191823	1908	1908	1908	1908	0
278	20240104	160300	839191823	1908	1908	1908	1908	0
279	20240104	160200	839191823	1908	1908	1908	1908	0
280	20240104	160100	839191823	1908	1908	1908	1908	0
281	20240104	160000	839191823	1908	1908	1908	1908	0
282	20240104	155900	839191823	1908	1908	1908	1908	0
283	20240104	155800	839191823	1908	1908	1908	1908	0
284	20240104	155700	839191823	1908	1908	1908	1908	0
285	20240104	155600	839191823	1908	1908	1908	1908	0
286	20240104	155500	839191823	1908	1908	1908	1908	0
287	20240104	155400	839191823	1908	1908	1908	1908	0
288	20240104	155300	839191823	1908	1908	1908	1908	0
289	20240104	155200	839191823	1908	1908	1908	1908	0
290	20240104	155100	839191823	1908	1908	1908	1908	0
291	20240104	155000	839191823	1908	1908	1908	1908	0
292	20240104	154900	839191823	1908	1908	1908	1908	0
293	20240104	154800	839191823	1908	1908	1908	1908	0
294	20240104	154700	839191823	1908	1908	1908	1908	0
295	20240104	154600	839191823	1908	1908	1908	1908	0
296	20240104	154500	839191823	1908	1908	1908	1908	0
297	20240104	154400	839191823	1908	1908	1908	1908	0
298	20240104	154300	839191823	1908	1908	1908	1908	0
299	20240104	154200	839191823	1908	1908	1908	1908	0
300	20240104	154100	839191823	1908	1908	1908	1908	0
301	20240104	154000	839191823	1908	1908	1908	1908	0
302	20240104	153900	839191823	1908	1908	1908	1908	16409
303	20240104	153800	839191823	1908	1908	1908	1908	0
304	20240104	153700	839191823	1908	1908	1908	1908	0
305	20240104	153600	839191823	1908	1908	1908	1908	0
306	20240104	153500	839191823	1908	1908	1908	1908	0
307	20240104	153400	839191823	1908	1908	1908	1908	0
308	20240104	153300	839191823	1908	1908	1908	1908	0
309	20240104	153200	839191823	1908	1908	1908	1908	0
310	20240104	153100	839191823	1908	1908	1908	1908	0
311	20240104	153000	839191823	1908	1908	1908	1908	16409
312	20240104	152900	807883451	1917	1917	1917	1917	0
313	20240104	152800	807883451	1917	1917	1917	1917	0
314	20240104	152700	807883451	1917	1917	1917	1917	0
315	20240104	152600	807883451	1917	1917	1917	1917	0
316	20240104	152500	807883451	1917	1917	1917	1917	0
317	20240104	152400	807883451	1917	1917	1917	1917	0
318	20240104	152300	807883451	1917	1917	1917	1917	0
319	20240104	152200	807883451	1917	1917	1917	1917	0
320	20240104	152100	807883451	1917	1917	1917	1917	0
321	20240104	152000	807883451	1917	1917	1917	1917	0
322	20240104	151900	807883451	1917	1916	1917	1916	94
323	20240104	151800	807703258	1917	1918	1918	1917	1035
324	20240104	151700	805719154	1917	1914	1918	1912	5027
325	20240104	151600	796106798	1918	1918	1918	1918	6
326	20240104	151500	796095290	1918	1912	1918	1912	5
327	20240104	151400	796085724	1918	1919	1920	1912	6945
328	20240104	151300	782793882	1919	1920	1920	1919	340
329	20240104	151200	782141382	1920	1922	1922	1919	1356
330	20240104	151100	779537186	1922	1922	1922	1922	16
331	20240104	151000	779506434	1923	1922	1923	1922	13
332	20240104	150900	779481446	1922	1921	1922	1921	6
333	20240104	150800	779469919	1922	1920	1922	1920	411
334	20240104	150700	778680199	1922	1922	1922	1922	382
335	20240104	150600	777945995	1922	1923	1923	1921	155
336	20240104	150500	777648087	1923	1922	1923	1922	1083
337	20240104	150400	775566545	1922	1922	1922	1922	0
338	20240104	150300	775566545	1922	1921	1922	1920	24
339	20240104	150200	775520439	1921	1921	1922	1919	224
340	20240104	150100	775090396	1922	1922	1922	1922	20
341	20240104	150000	775051956	1922	1920	1922	1920	205
342	20240104	145900	774658346	1924	1922	1924	1921	1739
343	20240104	145800	771317087	1925	1925	1925	1925	0
344	20240104	145700	771317087	1925	1924	1925	1924	30
345	20240104	145600	771259362	1922	1924	1924	1922	950
346	20240104	145500	769431662	1925	1924	1925	1924	1120
347	20240104	145400	767276487	1923	1923	1924	1923	481
348	20240104	145300	766351348	1921	1921	1921	1921	0
349	20240104	145200	766351348	1921	1922	1922	1921	316
350	20240104	145100	765744196	1922	1920	1922	1920	2514
351	20240104	145000	760916111	1920	1919	1920	1918	1523
352	20240104	144900	757993075	1919	1919	1919	1919	52
353	20240104	144800	757893287	1919	1919	1919	1916	160
354	20240104	144700	757586251	1919	1916	1919	1916	91
355	20240104	144600	757411625	1919	1917	1919	1916	984
356	20240104	144500	755524479	1920	1918	1920	1918	506
357	20240104	144400	754553759	1918	1916	1918	1916	1129
358	20240104	144300	752389995	1916	1917	1917	1916	444
359	20240104	144200	751539047	1917	1917	1918	1917	1788
360	20240104	144100	748111449	1917	1915	1917	1915	2461
361	20240104	144000	743397630	1912	1914	1915	1912	741
362	20240104	143900	741979870	1914	1913	1914	1913	506
363	20240104	143800	741011890	1914	1914	1914	1914	500
364	20240104	143700	740054890	1915	1915	1915	1915	0
365	20240104	143600	740054890	1915	1913	1915	1913	41
366	20240104	143500	739976455	1915	1915	1915	1915	2
367	20240104	143400	739972625	1913	1913	1913	1913	1
368	20240104	143300	739970712	1916	1913	1917	1913	311
369	20240104	143200	739375743	1917	1916	1917	1913	1222
370	20240104	143100	737036087	1918	1914	1918	1913	1002
371	20240104	143000	735119098	1918	1918	1918	1918	0
372	20240104	142900	735119098	1918	1918	1918	1918	1
373	20240104	142800	735117180	1919	1919	1919	1919	0
374	20240104	142700	735117180	1919	1920	1920	1919	1353
375	20240104	142600	732519950	1920	1918	1920	1918	7
376	20240104	142500	732506516	1920	1920	1920	1920	1
377	20240104	142400	732504596	1918	1918	1918	1918	30
378	20240104	142300	732447056	1920	1918	1920	1918	313
379	20240104	142200	731846713	1920	1921	1921	1918	159
380	20240104	142100	731541430	1921	1918	1921	1918	1897
381	20240104	142000	727898563	1918	1918	1918	1913	1089
382	20240104	141900	725812038	1918	1918	1919	1918	526
383	20240104	141800	724803168	1919	1919	1919	1919	0
384	20240104	141700	724803168	1919	1918	1919	1918	1957
385	20240104	141600	721049640	1919	1919	1919	1915	1018
386	20240104	141500	719096162	1919	1919	1919	1919	152
387	20240104	141400	718804474	1919	1919	1919	1919	1
388	20240104	141300	718802555	1919	1919	1919	1919	1
389	20240104	141200	718800636	1919	1919	1919	1916	299
390	20240104	141100	718227734	1916	1915	1916	1915	1424
391	20240104	141000	715500081	1916	1915	1916	1915	249
392	20240104	140900	715023241	1916	1915	1916	1915	3773
393	20240104	140800	707797942	1916	1915	1916	1915	1105
394	20240104	140700	705681810	1916	1919	1919	1916	344
395	20240104	140600	705022501	1919	1919	1919	1918	4
396	20240104	140500	705014826	1919	1919	1920	1918	3332
397	20240104	140400	698617486	1920	1917	1920	1917	1473
398	20240104	140300	695791369	1917	1915	1917	1914	4328
399	20240104	140200	687503184	1914	1914	1915	1913	1158
400	20240104	140100	685286768	1914	1914	1914	1914	0
401	20240104	140000	685286768	1914	1914	1914	1914	0
402	20240104	135900	685286768	1914	1914	1914	1914	0
403	20240104	135800	685286768	1914	1914	1914	1914	200
404	20240104	135700	684903968	1914	1914	1914	1914	0
405	20240104	135600	684903968	1914	1914	1914	1914	143
406	20240104	135500	684630266	1914	1914	1914	1910	1176
407	20240104	135400	682379494	1914	1914	1914	1913	1075
408	20240104	135300	680322444	1915	1913	1915	1913	1739
409	20240104	135200	676995729	1913	1909	1913	1908	7552
410	20240104	135100	662578416	1909	1909	1909	1909	7
411	20240104	135000	662565053	1907	1909	1909	1907	1002
412	20240104	134900	660654235	1909	1909	1909	1909	0
413	20240104	134800	660654235	1909	1909	1909	1906	456
414	20240104	134700	659784932	1909	1909	1909	1909	2
415	20240104	134600	659781114	1909	1909	1909	1908	107
416	20240104	134500	659576930	1909	1909	1909	1909	30
417	20240104	134400	659519660	1909	1909	1909	1909	104
418	20240104	134300	659321124	1909	1909	1909	1909	7
419	20240104	134200	659307761	1909	1909	1909	1909	23
420	20240104	134100	659263854	1909	1910	1910	1908	1698
421	20240104	134000	656022353	1910	1910	1910	1910	3
422	20240104	133900	656016623	1910	1910	1910	1910	215
423	20240104	133800	655605973	1910	1909	1910	1909	646
424	20240104	133700	654372751	1909	1907	1909	1907	4081
425	20240104	133600	646587277	1907	1905	1907	1905	3435
426	20240104	133500	640040755	1905	1905	1905	1904	50
427	20240104	133400	639945515	1903	1903	1903	1903	3
428	20240104	133300	639939806	1904	1904	1904	1904	5
429	20240104	133200	639930286	1905	1905	1905	1904	441
430	20240104	133100	639090585	1905	1905	1905	1905	17
431	20240104	133000	639058200	1905	1905	1905	1905	0
432	20240104	132900	639058200	1905	1905	1905	1905	1
433	20240104	132800	639056295	1905	1905	1905	1905	4
434	20240104	132700	639048675	1905	1905	1905	1905	4
435	20240104	132600	639041055	1905	1904	1905	1904	103
436	20240104	132500	638844942	1905	1904	1905	1904	31
437	20240104	132400	638785895	1904	1904	1904	1904	0
438	20240104	132300	638785895	1904	1904	1904	1904	2
439	20240104	132200	638782087	1905	1905	1905	1905	0
440	20240104	132100	638782087	1905	1905	1905	1905	25
441	20240104	132000	638734462	1904	1904	1904	1904	21
442	20240104	131900	638694478	1905	1905	1905	1905	0
443	20240104	131800	638694478	1905	1904	1905	1904	51
444	20240104	131700	638597373	1902	1903	1903	1902	926
445	20240104	131600	636835985	1903	1904	1904	1903	17
446	20240104	131500	636803624	1904	1904	1904	1904	152
447	20240104	131400	636514216	1904	1904	1904	1904	1
448	20240104	131300	636512312	1904	1904	1904	1904	0
449	20240104	131200	636512312	1904	1904	1904	1904	250
450	20240104	131100	636036312	1905	1905	1905	1905	1
451	20240104	131000	636034407	1901	1902	1902	1901	1864
452	20240104	130900	632490363	1905	1905	1905	1905	7
453	20240104	130800	632477028	1905	1905	1905	1905	44
454	20240104	130700	632393208	1905	1905	1905	1905	105
455	20240104	130600	632193183	1905	1903	1905	1903	3617
456	20240104	130500	625308428	1903	1905	1905	1903	585
457	20240104	130400	624194246	1906	1906	1906	1906	40
458	20240104	130300	624118006	1906	1906	1906	1906	20
459	20240104	130200	624079886	1906	1906	1906	1906	82
460	20240104	130100	623923594	1906	1906	1906	1906	50
461	20240104	130000	623828294	1906	1907	1907	1906	403
462	20240104	125900	623060166	1907	1907	1907	1907	0
463	20240104	125800	623060166	1907	1907	1907	1906	112
464	20240104	125700	622846682	1907	1907	1907	1907	0
465	20240104	125600	622846682	1907	1907	1907	1907	10
466	20240104	125500	622827612	1906	1906	1906	1906	80
467	20240104	125400	622675132	1903	1903	1903	1903	0
468	20240104	125300	622675132	1903	1903	1903	1903	0
469	20240104	125200	622675132	1903	1903	1903	1903	0
470	20240104	125100	622675132	1903	1904	1904	1903	28
471	20240104	125000	622621845	1907	1907	1907	1907	1
472	20240104	124900	622619938	1903	1907	1907	1903	950
473	20240104	124800	620811835	1907	1907	1907	1907	0
474	20240104	124700	620811835	1907	1907	1907	1907	0
475	20240104	124600	620811835	1907	1907	1907	1907	1
476	20240104	124500	620809928	1904	1905	1905	1904	610
477	20240104	124400	619648474	1907	1906	1907	1905	1054
478	20240104	124300	617640495	1906	1906	1906	1906	97
479	20240104	124200	617455613	1907	1907	1907	1907	1
480	20240104	124100	617453706	1907	1906	1907	1906	281
481	20240104	124000	616918119	1907	1907	1907	1907	1
482	20240104	123900	616916212	1904	1906	1906	1904	308
483	20240104	123800	616329575	1907	1907	1907	1907	52
484	20240104	123700	616230411	1907	1907	1907	1907	0
485	20240104	123600	616230411	1907	1907	1907	1907	440
486	20240104	123500	615391331	1908	1908	1908	1907	1749
487	20240104	123400	612054839	1907	1907	1907	1907	500
488	20240104	123300	611101339	1908	1905	1908	1905	1262
489	20240104	123200	608696428	1905	1905	1905	1905	1500
490	20240104	123100	605838928	1905	1905	1905	1905	10
491	20240104	123000	605819878	1905	1904	1905	1904	3
492	20240104	122900	605814164	1904	1904	1904	1904	0
493	20240104	122800	605814164	1904	1905	1905	1904	21
494	20240104	122700	605774160	1905	1905	1905	1905	0
495	20240104	122600	605774160	1905	1905	1905	1905	0
496	20240104	122500	605774160	1905	1905	1905	1905	327
497	20240104	122400	605151225	1905	1905	1905	1905	6
498	20240104	122300	605139795	1905	1905	1905	1905	0
499	20240104	122200	605139795	1905	1905	1905	1905	6
500	20240104	122100	605128365	1905	1905	1905	1905	39
501	20240104	122000	605054070	1905	1905	1905	1905	29
502	20240104	121900	604998825	1904	1904	1904	1904	16
503	20240104	121800	604968361	1905	1905	1905	1905	2
504	20240104	121700	604964551	1905	1905	1905	1905	0
505	20240104	121600	604964551	1905	1905	1905	1905	0
506	20240104	121500	604964551	1905	1905	1905	1905	152
507	20240104	121400	604674991	1905	1905	1905	1905	0
508	20240104	121300	604674991	1905	1905	1905	1905	0
509	20240104	121200	604674991	1905	1905	1905	1905	100
510	20240104	121100	604484491	1905	1905	1905	1905	0
511	20240104	121000	604484491	1905	1905	1905	1905	4
512	20240104	120900	604476871	1905	1905	1905	1905	1
513	20240104	120800	604474966	1906	1906	1906	1906	0
514	20240104	120700	604474966	1906	1906	1906	1906	0
515	20240104	120600	604474966	1906	1906	1906	1906	0
516	20240104	120500	604474966	1906	1906	1906	1906	0
517	20240104	120400	604474966	1906	1906	1906	1906	0
518	20240104	120300	604474966	1906	1906	1906	1906	70
519	20240104	120200	604341546	1905	1907	1907	1905	127
520	20240104	120100	604099484	1907	1907	1907	1907	0
521	20240104	120000	604099484	1907	1907	1907	1907	0
522	20240104	115900	604099484	1907	1906	1907	1906	200
523	20240104	115800	603718184	1906	1906	1906	1906	0
524	20240104	115700	603718184	1906	1906	1906	1906	4
525	20240104	115600	603710560	1906	1906	1906	1906	32
526	20240104	115500	603649568	1906	1906	1906	1906	1
527	20240104	115400	603647662	1901	1901	1901	1901	0
528	20240104	115300	603647662	1901	1906	1906	1901	506
529	20240104	115200	602685659	1908	1908	1908	1908	0
530	20240104	115100	602685659	1908	1908	1908	1908	0
531	20240104	115000	602685659	1908	1902	1908	1901	397
532	20240104	114900	601930900	1902	1905	1905	1902	124
533	20240104	114800	601695036	1906	1907	1907	1906	2
534	20240104	114700	601691223	1908	1903	1908	1903	1773
535	20240104	114600	598311358	1906	1906	1906	1906	0
536	20240104	114500	598311358	1906	1906	1906	1906	0
537	20240104	114400	598311358	1906	1906	1906	1906	0
538	20240104	114300	598311358	1906	1906	1906	1906	0
539	20240104	114200	598311358	1906	1906	1906	1906	0
540	20240104	114100	598311358	1906	1906	1906	1906	0
541	20240104	114000	598311358	1906	1906	1906	1906	0
542	20240104	113900	598311358	1906	1906	1906	1906	64
543	20240104	113800	598189374	1907	1907	1907	1907	586
544	20240104	113700	597071872	1900	1906	1906	1900	61
545	20240104	113600	596955951	1907	1907	1907	1907	3
546	20240104	113500	596950230	1907	1907	1907	1907	200
547	20240104	113400	596568830	1907	1907	1907	1907	0
548	20240104	113300	596568830	1907	1907	1907	1907	10
549	20240104	113200	596549760	1907	1907	1907	1907	0
550	20240104	113100	596549760	1907	1904	1907	1900	1101
551	20240104	113000	594457117	1906	1906	1906	1906	1
552	20240104	112900	594455211	1907	1904	1907	1904	3
553	20240104	112800	594449496	1907	1906	1907	1905	100
554	20240104	112700	594258989	1906	1908	1908	1906	523
555	20240104	112600	593262107	1909	1908	1909	1906	309
556	20240104	112500	592673077	1909	1909	1909	1909	6
557	20240104	112400	592661623	1909	1909	1909	1908	3
558	20240104	112300	592655897	1908	1909	1909	1908	61
559	20240104	112200	592539449	1906	1906	1909	1906	428
560	20240104	112100	591723524	1906	1905	1906	1905	1116
561	20240104	112000	589596804	1905	1905	1905	1905	8
562	20240104	111900	589581564	1905	1905	1905	1905	25
563	20240104	111800	589533939	1905	1901	1905	1901	899
564	20240104	111700	587824936	1901	1901	1901	1901	10
565	20240104	111600	587805926	1901	1901	1901	1901	0
566	20240104	111500	587805926	1901	1899	1901	1899	429
567	20240104	111400	586991253	1901	1901	1901	1901	1
568	20240104	111300	586989352	1900	1900	1900	1900	1584
569	20240104	111200	583979752	1900	1900	1900	1900	1001
570	20240104	111100	582077852	1900	1899	1900	1899	748
571	20240104	111000	580656914	1898	1899	1899	1898	397
572	20240104	110900	579903402	1899	1899	1899	1899	10
573	20240104	110800	579884412	1899	1899	1899	1899	0
574	20240104	110700	579884412	1899	1899	1899	1899	0
575	20240104	110600	579884412	1899	1898	1899	1898	169
576	20240104	110500	579563648	1899	1899	1899	1899	10
577	20240104	110400	579544658	1899	1899	1899	1899	0
578	20240104	110300	579544658	1899	1899	1899	1899	5
579	20240104	110200	579535163	1899	1899	1899	1899	0
580	20240104	110100	579535163	1899	1899	1899	1899	0
581	20240104	110000	579535163	1899	1899	1899	1899	221
582	20240104	105900	579115484	1899	1899	1899	1899	2
583	20240104	105800	579111686	1899	1899	1899	1899	5
584	20240104	105700	579102191	1899	1899	1899	1899	0
585	20240104	105600	579102191	1899	1894	1899	1893	1002
586	20240104	105500	577204735	1899	1894	1899	1894	1750
587	20240104	105400	573888245	1898	1898	1898	1898	0
588	20240104	105300	573888245	1898	1898	1898	1898	5
589	20240104	105200	573878755	1898	1898	1898	1898	32
590	20240104	105100	573818019	1899	1899	1899	1893	4553
591	20240104	105000	565189887	1899	1899	1899	1899	0
592	20240104	104900	565189887	1899	1896	1899	1896	184
593	20240104	104800	564840765	1896	1894	1896	1894	2015
594	20240104	104700	561024347	1896	1894	1897	1894	4091
595	20240104	104600	553275459	1895	1898	1898	1895	2152
596	20240104	104500	549197263	1898	1898	1898	1898	896
597	20240104	104400	547496655	1898	1898	1898	1898	127
598	20240104	104300	547255609	1899	1899	1899	1899	0
599	20240104	104200	547255609	1899	1899	1900	1894	116
600	20240104	104100	547035328	1899	1899	1899	1896	163
601	20240104	104000	546725853	1894	1893	1899	1893	73
602	20240104	103900	546587606	1893	1900	1900	1893	927
603	20240104	103800	544826376	1898	1898	1900	1892	10248
604	20240104	103700	525434115	1900	1899	1900	1893	20023
605	20240104	103600	487500807	1899	1899	1899	1899	20
606	20240104	103500	487462827	1899	1899	1899	1899	3
607	20240104	103400	487457130	1899	1900	1900	1897	2121
608	20240104	103300	483433472	1900	1899	1900	1897	2465
609	20240104	103200	478754865	1899	1899	1899	1897	400
610	20240104	103100	477995445	1899	1899	1899	1898	430
611	20240104	103000	477179076	1899	1899	1899	1899	5
612	20240104	102900	477169581	1899	1897	1899	1897	363
613	20240104	102800	476480939	1898	1898	1899	1898	156
614	20240104	102700	476184844	1899	1899	1899	1899	779
615	20240104	102600	474705523	1899	1898	1899	1898	30
616	20240104	102500	474648578	1899	1897	1899	1897	958
617	20240104	102400	472830984	1897	1899	1899	1897	867
618	20240104	102300	471184751	1899	1899	1900	1899	917
619	20240104	102200	469443367	1896	1901	1901	1896	10150
620	20240104	102100	450180971	1902	1903	1903	1902	21
621	20240104	102000	450141018	1903	1903	1903	1903	100
622	20240104	101900	449950718	1903	1903	1903	1902	616
623	20240104	101800	448779064	1903	1903	1903	1903	11
624	20240104	101700	448758131	1906	1906	1906	1904	45
625	20240104	101600	448672393	1906	1904	1906	1902	382
626	20240104	101500	447945263	1906	1908	1908	1906	389
627	20240104	101400	447203729	1908	1907	1908	1907	1170
628	20240104	101300	444971486	1908	1907	1908	1907	390
629	20240104	101200	444227556	1907	1906	1908	1906	679
630	20240104	101100	442933368	1906	1906	1906	1904	634
631	20240104	101000	441726151	1906	1905	1906	1905	12
632	20240104	100900	441703290	1905	1905	1905	1905	22
633	20240104	100800	441661380	1905	1904	1905	1904	654
634	20240104	100700	440415810	1904	1904	1904	1904	1372
635	20240104	100600	437803522	1904	1904	1904	1904	63
636	20240104	100500	437683570	1903	1900	1904	1900	893
637	20240104	100400	435985453	1900	1902	1903	1900	557
638	20240104	100300	434927072	1902	1903	1903	1900	2121
639	20240104	100200	430896082	1903	1903	1903	1903	55
640	20240104	100100	430791417	1904	1904	1904	1904	3
641	20240104	100000	430785705	1902	1901	1902	1901	31
642	20240104	095900	430726754	1902	1902	1902	1901	649
643	20240104	095800	429492531	1902	1903	1903	1902	24
644	20240104	095700	429446880	1899	1903	1903	1899	4824
645	20240104	095600	420279217	1903	1903	1903	1903	0
646	20240104	095500	420279217	1903	1903	1903	1903	346
647	20240104	095400	419620779	1904	1904	1904	1904	30
648	20240104	095300	419563659	1904	1901	1904	1901	2
649	20240104	095200	419559854	1901	1903	1903	1901	646
650	20240104	095100	418331584	1903	1903	1903	1903	8
651	20240104	095000	418316360	1903	1904	1904	1903	15
652	20240104	094900	418287814	1904	1904	1904	1903	3
653	20240104	094800	418282103	1899	1905	1905	1899	7502
654	20240104	094700	404020356	1905	1905	1905	1905	0
655	20240104	094600	404020356	1905	1905	1905	1905	3
656	20240104	094500	404014641	1905	1905	1906	1904	563
657	20240104	094400	402942226	1905	1905	1906	1905	49
658	20240104	094300	402848880	1905	1905	1905	1899	43
659	20240104	094200	402767193	1899	1905	1905	1899	525
660	20240104	094100	401770012	1904	1897	1905	1895	806
661	20240104	094000	400238361	1895	1897	1897	1895	2872
662	20240104	093900	394794238	1897	1897	1897	1897	2416
663	20240104	093800	390211086	1897	1897	1900	1895	1648
664	20240104	093700	387085953	1898	1896	1899	1896	27
665	20240104	093600	387034721	1896	1895	1896	1895	442
666	20240104	093500	386197053	1896	1899	1905	1895	3664
667	20240104	093400	379245113	1899	1899	1899	1895	875
668	20240104	093300	377586376	1895	1898	1898	1895	969
669	20240104	093200	375749961	1899	1905	1905	1899	9638
670	20240104	093100	357432295	1903	1903	1903	1903	241
671	20240104	093000	356973672	1903	1906	1906	1903	1821
672	20240104	092900	353506767	1905	1905	1905	1905	170
673	20240104	092800	353182917	1905	1906	1906	1905	200
674	20240104	092700	352801817	1903	1908	1908	1903	327
675	20240104	092600	352179526	1908	1902	1908	1902	1228
676	20240104	092500	349843364	1902	1903	1903	1902	970
677	20240104	092400	347997464	1903	1909	1910	1903	10207
678	20240104	092300	328564510	1908	1907	1909	1906	267
679	20240104	092200	328054813	1904	1903	1904	1902	2986
680	20240104	092100	322372363	1903	1903	1903	1903	172
681	20240104	092000	322045047	1900	1900	1902	1900	234
682	20240104	091900	321600445	1900	1902	1902	1900	1842
683	20240104	091800	318100409	1902	1902	1902	1902	1
684	20240104	091700	318098507	1903	1893	1903	1893	58389
685	20240104	091600	207393548	1889	1893	1894	1888	4920
686	20240104	091500	198100942	1888	1895	1898	1888	26319
687	20240104	091400	148274927	1900	1900	1901	1900	103
688	20240104	091300	148079226	1895	1896	1902	1890	3955
689	20240104	091200	140588477	1895	1901	1901	1895	8600
690	20240104	091100	124279560	1898	1902	1902	1898	14620
691	20240104	091000	96491708	1903	1908	1908	1903	20691
692	20240104	090900	57080607	1909	1910	1910	1909	694
693	20240104	090800	55755225	1911	1912	1912	1911	163
694	20240104	090700	55443582	1912	1910	1912	1907	5382
695	20240104	090600	45170434	1909	1910	1910	1906	1392
696	20240104	090500	42512686	1910	1904	1912	1904	843
697	20240104	090400	40901220	1912	1912	1912	1904	2751
698	20240104	090300	35662572	1904	1904	1912	1904	3718
699	20240104	090200	28583460	1904	1918	1918	1904	3506
700	20240104	090100	21906206	1919	1921	1921	1919	510
701	20240104	090000	20926516	1921	1921	1921	1901	10847