KissMeData/234100/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204800	728999702	1912	1912	1912	1912	16174
3	20240116	204700	728999702	1912	1912	1912	1912	0
4	20240116	204600	728999702	1912	1912	1912	1912	0
5	20240116	204500	728999702	1912	1912	1912	1912	0
6	20240116	204400	728999702	1912	1912	1912	1912	0
7	20240116	204300	728999702	1912	1912	1912	1912	0
8	20240116	204200	728999702	1912	1912	1912	1912	0
9	20240116	204100	728999702	1912	1912	1912	1912	0
10	20240116	204000	728999702	1912	1912	1912	1912	0
11	20240116	203900	728999702	1912	1912	1912	1912	0
12	20240116	203800	728999702	1912	1912	1912	1912	0
13	20240116	203700	728999702	1912	1912	1912	1912	0
14	20240116	203600	728999702	1912	1912	1912	1912	0
15	20240116	203500	728999702	1912	1912	1912	1912	0
16	20240116	203400	728999702	1912	1912	1912	1912	0
17	20240116	203300	728999702	1912	1912	1912	1912	0
18	20240116	203200	728999702	1912	1912	1912	1912	0
19	20240116	203100	728999702	1912	1912	1912	1912	0
20	20240116	203000	728999702	1912	1912	1912	1912	0
21	20240116	202900	728999702	1912	1912	1912	1912	0
22	20240116	202800	728999702	1912	1912	1912	1912	0
23	20240116	202700	728999702	1912	1912	1912	1912	0
24	20240116	202600	728999702	1912	1912	1912	1912	0
25	20240116	202500	728999702	1912	1912	1912	1912	0
26	20240116	202400	728999702	1912	1912	1912	1912	0
27	20240116	202300	728999702	1912	1912	1912	1912	0
28	20240116	202200	728999702	1912	1912	1912	1912	0
29	20240116	202100	728999702	1912	1912	1912	1912	0
30	20240116	202000	728999702	1912	1912	1912	1912	0
31	20240116	201900	728999702	1912	1912	1912	1912	0
32	20240116	201800	728999702	1912	1912	1912	1912	16174
33	20240116	201700	728999702	1912	1912	1912	1912	0
34	20240116	201600	728999702	1912	1912	1912	1912	0
35	20240116	201500	728999702	1912	1912	1912	1912	0
36	20240116	201400	728999702	1912	1912	1912	1912	0
37	20240116	201300	728999702	1912	1912	1912	1912	0
38	20240116	201200	728999702	1912	1912	1912	1912	0
39	20240116	201100	728999702	1912	1912	1912	1912	0
40	20240116	201000	728999702	1912	1912	1912	1912	0
41	20240116	200900	728999702	1912	1912	1912	1912	0
42	20240116	200800	728999702	1912	1912	1912	1912	0
43	20240116	200700	728999702	1912	1912	1912	1912	0
44	20240116	200600	728999702	1912	1912	1912	1912	0
45	20240116	200500	728999702	1912	1912	1912	1912	0
46	20240116	200400	728999702	1912	1912	1912	1912	0
47	20240116	200300	728999702	1912	1912	1912	1912	0
48	20240116	200200	728999702	1912	1912	1912	1912	0
49	20240116	200100	728999702	1912	1912	1912	1912	0
50	20240116	200000	728999702	1912	1912	1912	1912	0
51	20240116	195900	728999702	1912	1912	1912	1912	0
52	20240116	195800	728999702	1912	1912	1912	1912	0
53	20240116	195700	728999702	1912	1912	1912	1912	0
54	20240116	195600	728999702	1912	1912	1912	1912	0
55	20240116	195500	728999702	1912	1912	1912	1912	0
56	20240116	195400	728999702	1912	1912	1912	1912	0
57	20240116	195300	728999702	1912	1912	1912	1912	0
58	20240116	195200	728999702	1912	1912	1912	1912	0
59	20240116	195100	728999702	1912	1912	1912	1912	0
60	20240116	195000	728999702	1912	1912	1912	1912	0
61	20240116	194900	728999702	1912	1912	1912	1912	0
62	20240116	194800	728999702	1912	1912	1912	1912	16174
63	20240116	194700	728999702	1912	1912	1912	1912	0
64	20240116	194600	728999702	1912	1912	1912	1912	0
65	20240116	194500	728999702	1912	1912	1912	1912	0
66	20240116	194400	728999702	1912	1912	1912	1912	0
67	20240116	194300	728999702	1912	1912	1912	1912	0
68	20240116	194200	728999702	1912	1912	1912	1912	0
69	20240116	194100	728999702	1912	1912	1912	1912	0
70	20240116	194000	728999702	1912	1912	1912	1912	0
71	20240116	193900	728999702	1912	1912	1912	1912	0
72	20240116	193800	728999702	1912	1912	1912	1912	0
73	20240116	193700	728999702	1912	1912	1912	1912	0
74	20240116	193600	728999702	1912	1912	1912	1912	0
75	20240116	193500	728999702	1912	1912	1912	1912	0
76	20240116	193400	728999702	1912	1912	1912	1912	0
77	20240116	193300	728999702	1912	1912	1912	1912	0
78	20240116	193200	728999702	1912	1912	1912	1912	0
79	20240116	193100	728999702	1912	1912	1912	1912	0
80	20240116	193000	728999702	1912	1912	1912	1912	0
81	20240116	192900	728999702	1912	1912	1912	1912	0
82	20240116	192800	728999702	1912	1912	1912	1912	0
83	20240116	192700	728999702	1912	1912	1912	1912	0
84	20240116	192600	728999702	1912	1912	1912	1912	0
85	20240116	192500	728999702	1912	1912	1912	1912	0
86	20240116	192400	728999702	1912	1912	1912	1912	0
87	20240116	192300	728999702	1912	1912	1912	1912	0
88	20240116	192200	728999702	1912	1912	1912	1912	0
89	20240116	192100	728999702	1912	1912	1912	1912	0
90	20240116	192000	728999702	1912	1912	1912	1912	0
91	20240116	191900	728999702	1912	1912	1912	1912	0
92	20240116	191800	728999702	1912	1912	1912	1912	16174
93	20240116	191700	728999702	1912	1912	1912	1912	0
94	20240116	191600	728999702	1912	1912	1912	1912	0
95	20240116	191500	728999702	1912	1912	1912	1912	0
96	20240116	191400	728999702	1912	1912	1912	1912	0
97	20240116	191300	728999702	1912	1912	1912	1912	0
98	20240116	191200	728999702	1912	1912	1912	1912	0
99	20240116	191100	728999702	1912	1912	1912	1912	0
100	20240116	191000	728999702	1912	1912	1912	1912	0
101	20240116	190900	728999702	1912	1912	1912	1912	0
102	20240116	190800	728999702	1912	1912	1912	1912	0
103	20240116	190700	728999702	1912	1912	1912	1912	0
104	20240116	190600	728999702	1912	1912	1912	1912	0
105	20240116	190500	728999702	1912	1912	1912	1912	0
106	20240116	190400	728999702	1912	1912	1912	1912	0
107	20240116	190300	728999702	1912	1912	1912	1912	0
108	20240116	190200	728999702	1912	1912	1912	1912	0
109	20240116	190100	728999702	1912	1912	1912	1912	0
110	20240116	190000	728999702	1912	1912	1912	1912	0
111	20240116	185900	728999702	1912	1912	1912	1912	0
112	20240116	185800	728999702	1912	1912	1912	1912	0
113	20240116	185700	728999702	1912	1912	1912	1912	0
114	20240116	185600	728999702	1912	1912	1912	1912	0
115	20240116	185500	728999702	1912	1912	1912	1912	0
116	20240116	185400	728999702	1912	1912	1912	1912	0
117	20240116	185300	728999702	1912	1912	1912	1912	0
118	20240116	185200	728999702	1912	1912	1912	1912	0
119	20240116	185100	728999702	1912	1912	1912	1912	0
120	20240116	185000	728999702	1912	1912	1912	1912	0
121	20240116	184900	728999702	1912	1912	1912	1912	0
122	20240116	184800	728999702	1912	1912	1912	1912	16174
123	20240116	184700	728999702	1912	1912	1912	1912	0
124	20240116	184600	728999702	1912	1912	1912	1912	0
125	20240116	184500	728999702	1912	1912	1912	1912	0
126	20240116	184400	728999702	1912	1912	1912	1912	0
127	20240116	184300	728999702	1912	1912	1912	1912	0
128	20240116	184200	728999702	1912	1912	1912	1912	0
129	20240116	184100	728999702	1912	1912	1912	1912	0
130	20240116	184000	728999702	1912	1912	1912	1912	0
131	20240116	183900	728999702	1912	1912	1912	1912	0
132	20240116	183800	728999702	1912	1912	1912	1912	0
133	20240116	183700	728999702	1912	1912	1912	1912	0
134	20240116	183600	728999702	1912	1912	1912	1912	0
135	20240116	183500	728999702	1912	1912	1912	1912	0
136	20240116	183400	728999702	1912	1912	1912	1912	0
137	20240116	183300	728999702	1912	1912	1912	1912	0
138	20240116	183200	728999702	1912	1912	1912	1912	0
139	20240116	183100	728999702	1912	1912	1912	1912	0
140	20240116	183000	728999702	1912	1912	1912	1912	0
141	20240116	182900	728999702	1912	1912	1912	1912	0
142	20240116	182800	728999702	1912	1912	1912	1912	0
143	20240116	182700	728999702	1912	1912	1912	1912	0
144	20240116	182600	728999702	1912	1912	1912	1912	0
145	20240116	182500	728999702	1912	1912	1912	1912	0
146	20240116	182400	728999702	1912	1912	1912	1912	0
147	20240116	182300	728999702	1912	1912	1912	1912	0
148	20240116	182200	728999702	1912	1912	1912	1912	0
149	20240116	182100	728999702	1912	1912	1912	1912	0
150	20240116	182000	728999702	1912	1912	1912	1912	0
151	20240116	181900	728999702	1912	1912	1912	1912	0
152	20240116	181800	728999702	1912	1912	1912	1912	16174
153	20240116	181700	728999702	1912	1912	1912	1912	0
154	20240116	181600	728999702	1912	1912	1912	1912	0
155	20240116	181500	728999702	1912	1912	1912	1912	0
156	20240116	181400	728999702	1912	1912	1912	1912	0
157	20240116	181300	728999702	1912	1912	1912	1912	0
158	20240116	181200	728999702	1912	1912	1912	1912	0
159	20240116	181100	728999702	1912	1912	1912	1912	0
160	20240116	181000	728999702	1912	1912	1912	1912	0
161	20240116	180900	728999702	1912	1912	1912	1912	0
162	20240116	180800	728999702	1912	1912	1912	1912	0
163	20240116	180700	728999702	1912	1912	1912	1912	0
164	20240116	180600	728999702	1912	1912	1912	1912	0
165	20240116	180500	728999702	1912	1912	1912	1912	0
166	20240116	180400	728999702	1912	1912	1912	1912	0
167	20240116	180300	728999702	1912	1912	1912	1912	0
168	20240116	180200	728999702	1912	1912	1912	1912	0
169	20240116	180100	728999702	1912	1912	1912	1912	0
170	20240116	180000	728999702	1912	1912	1912	1912	0
171	20240116	175900	728999702	1912	1912	1912	1912	0
172	20240116	175800	728999702	1912	1912	1912	1912	0
173	20240116	175700	728999702	1912	1912	1912	1912	0
174	20240116	175600	728999702	1912	1912	1912	1912	0
175	20240116	175500	728999702	1912	1912	1912	1912	0
176	20240116	175400	728999702	1912	1912	1912	1912	0
177	20240116	175300	728999702	1912	1912	1912	1912	0
178	20240116	175200	728999702	1912	1912	1912	1912	0
179	20240116	175100	728999702	1912	1912	1912	1912	0
180	20240116	175000	728999702	1912	1912	1912	1912	0
181	20240116	174900	728999702	1912	1912	1912	1912	0
182	20240116	174800	728999702	1912	1912	1912	1912	16174
183	20240116	174700	728999702	1912	1912	1912	1912	0
184	20240116	174600	728999702	1912	1912	1912	1912	0
185	20240116	174500	728999702	1912	1912	1912	1912	0
186	20240116	174400	728999702	1912	1912	1912	1912	0
187	20240116	174300	728999702	1912	1912	1912	1912	0
188	20240116	174200	728999702	1912	1912	1912	1912	0
189	20240116	174100	728999702	1912	1912	1912	1912	0
190	20240116	174000	728999702	1912	1912	1912	1912	0
191	20240116	173900	728999702	1912	1912	1912	1912	0
192	20240116	173800	728999702	1912	1912	1912	1912	0
193	20240116	173700	728999702	1912	1912	1912	1912	0
194	20240116	173600	728999702	1912	1912	1912	1912	0
195	20240116	173500	728999702	1912	1912	1912	1912	0
196	20240116	173400	728999702	1912	1912	1912	1912	0
197	20240116	173300	728999702	1912	1912	1912	1912	0
198	20240116	173200	728999702	1912	1912	1912	1912	0
199	20240116	173100	728999702	1912	1912	1912	1912	0
200	20240116	173000	728999702	1912	1912	1912	1912	0
201	20240116	172900	728999702	1912	1912	1912	1912	0
202	20240116	172800	728999702	1912	1912	1912	1912	0
203	20240116	172700	728999702	1912	1912	1912	1912	0
204	20240116	172600	728999702	1912	1912	1912	1912	0
205	20240116	172500	728999702	1912	1912	1912	1912	0
206	20240116	172400	728999702	1912	1912	1912	1912	0
207	20240116	172300	728999702	1912	1912	1912	1912	0
208	20240116	172200	728999702	1912	1912	1912	1912	0
209	20240116	172100	728999702	1912	1912	1912	1912	0
210	20240116	172000	728999702	1912	1912	1912	1912	0
211	20240116	171900	728999702	1912	1912	1912	1912	0
212	20240116	171800	728999702	1912	1912	1912	1912	16174
213	20240116	171700	728999702	1912	1912	1912	1912	0
214	20240116	171600	728999702	1912	1912	1912	1912	0
215	20240116	171500	728999702	1912	1912	1912	1912	0
216	20240116	171400	728999702	1912	1912	1912	1912	0
217	20240116	171300	728999702	1912	1912	1912	1912	0
218	20240116	171200	728999702	1912	1912	1912	1912	0
219	20240116	171100	728999702	1912	1912	1912	1912	0
220	20240116	171000	728999702	1912	1912	1912	1912	0
221	20240116	170900	728999702	1912	1912	1912	1912	0
222	20240116	170800	728999702	1912	1912	1912	1912	0
223	20240116	170700	728999702	1912	1912	1912	1912	0
224	20240116	170600	728999702	1912	1912	1912	1912	0
225	20240116	170500	728999702	1912	1912	1912	1912	0
226	20240116	170400	728999702	1912	1912	1912	1912	0
227	20240116	170300	728999702	1912	1912	1912	1912	0
228	20240116	170200	728999702	1912	1912	1912	1912	0
229	20240116	170100	728999702	1912	1912	1912	1912	0
230	20240116	170000	728999702	1912	1912	1912	1912	0
231	20240116	165900	728999702	1912	1912	1912	1912	0
232	20240116	165800	728999702	1912	1912	1912	1912	0
233	20240116	165700	728999702	1912	1912	1912	1912	0
234	20240116	165600	728999702	1912	1912	1912	1912	0
235	20240116	165500	728999702	1912	1912	1912	1912	0
236	20240116	165400	728999702	1912	1912	1912	1912	0
237	20240116	165300	728999702	1912	1912	1912	1912	0
238	20240116	165200	728999702	1912	1912	1912	1912	0
239	20240116	165100	728999702	1912	1912	1912	1912	0
240	20240116	165000	728999702	1912	1912	1912	1912	0
241	20240116	164900	728999702	1912	1912	1912	1912	0
242	20240116	164800	728999702	1912	1912	1912	1912	16174
243	20240116	164700	728999702	1912	1912	1912	1912	0
244	20240116	164600	728999702	1912	1912	1912	1912	0
245	20240116	164500	728999702	1912	1912	1912	1912	0
246	20240116	164400	728999702	1912	1912	1912	1912	0
247	20240116	164300	728999702	1912	1912	1912	1912	0
248	20240116	164200	728999702	1912	1912	1912	1912	0
249	20240116	164100	728999702	1912	1912	1912	1912	0
250	20240116	164000	728999702	1912	1912	1912	1912	0
251	20240116	163900	728999702	1912	1912	1912	1912	0
252	20240116	163800	728999702	1912	1912	1912	1912	0
253	20240116	163700	728999702	1912	1912	1912	1912	0
254	20240116	163600	728999702	1912	1912	1912	1912	0
255	20240116	163500	728999702	1912	1912	1912	1912	0
256	20240116	163400	728999702	1912	1912	1912	1912	0
257	20240116	163300	728999702	1912	1912	1912	1912	0
258	20240116	163200	728999702	1912	1912	1912	1912	0
259	20240116	163100	728999702	1912	1912	1912	1912	0
260	20240116	163000	728999702	1912	1912	1912	1912	0
261	20240116	162900	728999702	1912	1912	1912	1912	0
262	20240116	162800	728999702	1912	1912	1912	1912	0
263	20240116	162700	728999702	1912	1912	1912	1912	0
264	20240116	162600	728999702	1912	1912	1912	1912	0
265	20240116	162500	728999702	1912	1912	1912	1912	0
266	20240116	162400	728999702	1912	1912	1912	1912	0
267	20240116	162300	728999702	1912	1912	1912	1912	0
268	20240116	162200	728999702	1912	1912	1912	1912	0
269	20240116	162100	728999702	1912	1912	1912	1912	0
270	20240116	162000	728999702	1912	1912	1912	1912	0
271	20240116	161900	728999702	1912	1912	1912	1912	0
272	20240116	161800	728999702	1912	1912	1912	1912	16174
273	20240116	161700	728999702	1912	1912	1912	1912	0
274	20240116	161600	728999702	1912	1912	1912	1912	0
275	20240116	161500	728999702	1912	1912	1912	1912	0
276	20240116	161400	728999702	1912	1912	1912	1912	0
277	20240116	161300	728999702	1912	1912	1912	1912	0
278	20240116	161200	728999702	1912	1912	1912	1912	0
279	20240116	161100	728999702	1912	1912	1912	1912	0
280	20240116	161000	728999702	1912	1912	1912	1912	0
281	20240116	160900	728999702	1912	1912	1912	1912	0
282	20240116	160800	728999702	1912	1912	1912	1912	0
283	20240116	160700	728999702	1912	1912	1912	1912	0
284	20240116	160600	728999702	1912	1912	1912	1912	0
285	20240116	160500	728999702	1912	1912	1912	1912	0
286	20240116	160400	728999702	1912	1912	1912	1912	0
287	20240116	160300	728999702	1912	1912	1912	1912	0
288	20240116	160200	728999702	1912	1912	1912	1912	0
289	20240116	160100	728999702	1912	1912	1912	1912	0
290	20240116	160000	728999702	1912	1912	1912	1912	0
291	20240116	155900	728999702	1912	1912	1912	1912	0
292	20240116	155800	728999702	1912	1912	1912	1912	0
293	20240116	155700	728999702	1912	1912	1912	1912	0
294	20240116	155600	728999702	1912	1912	1912	1912	0
295	20240116	155500	728999702	1912	1912	1912	1912	0
296	20240116	155400	728999702	1912	1912	1912	1912	0
297	20240116	155300	728999702	1912	1912	1912	1912	0
298	20240116	155200	728999702	1912	1912	1912	1912	0
299	20240116	155100	728999702	1912	1912	1912	1912	0
300	20240116	155000	728999702	1912	1912	1912	1912	0
301	20240116	154900	728999702	1912	1912	1912	1912	0
302	20240116	154800	728999702	1912	1912	1912	1912	16174
303	20240116	154700	728999702	1912	1912	1912	1912	0
304	20240116	154600	728999702	1912	1912	1912	1912	0
305	20240116	154500	728999702	1912	1912	1912	1912	0
306	20240116	154400	728999702	1912	1912	1912	1912	0
307	20240116	154300	728999702	1912	1912	1912	1912	0
308	20240116	154200	728999702	1912	1912	1912	1912	0
309	20240116	154100	728999702	1912	1912	1912	1912	0
310	20240116	154000	728999702	1912	1912	1912	1912	0
311	20240116	153900	728999702	1912	1912	1912	1912	0
312	20240116	153800	728999702	1912	1912	1912	1912	0
313	20240116	153700	728999702	1912	1912	1912	1912	0
314	20240116	153600	728999702	1912	1912	1912	1912	0
315	20240116	153500	728999702	1912	1912	1912	1912	0
316	20240116	153400	728999702	1912	1912	1912	1912	0
317	20240116	153300	728999702	1912	1912	1912	1912	0
318	20240116	153200	728999702	1912	1912	1912	1912	0
319	20240116	153100	728999702	1912	1912	1912	1912	0
320	20240116	153000	728999702	1912	1912	1912	1912	16174
321	20240116	152900	698075014	1906	1906	1906	1906	0
322	20240116	152800	698075014	1906	1906	1906	1906	0
323	20240116	152700	698075014	1906	1906	1906	1906	0
324	20240116	152600	698075014	1906	1906	1906	1906	0
325	20240116	152500	698075014	1906	1906	1906	1906	0
326	20240116	152400	698075014	1906	1906	1906	1906	0
327	20240116	152300	698075014	1906	1906	1906	1906	0
328	20240116	152200	698075014	1906	1906	1906	1906	0
329	20240116	152100	698075014	1906	1906	1906	1906	0
330	20240116	152000	698075014	1906	1906	1906	1906	0
331	20240116	151900	698075014	1906	1909	1909	1906	7668
332	20240116	151800	683441249	1910	1910	1910	1910	0
333	20240116	151700	683441249	1910	1910	1910	1910	50
334	20240116	151600	683345749	1910	1910	1910	1907	127
335	20240116	151500	683103482	1910	1905	1910	1905	511
336	20240116	151400	682130022	1905	1911	1911	1905	4589
337	20240116	151300	673385379	1910	1910	1910	1910	263
338	20240116	151200	672883049	1906	1909	1910	1906	2155
339	20240116	151100	668775261	1906	1908	1909	1906	1197
340	20240116	151000	666493633	1905	1908	1908	1905	1030
341	20240116	150900	664530471	1908	1910	1910	1908	692
342	20240116	150800	663208937	1910	1910	1910	1910	0
343	20240116	150700	663208937	1910	1910	1910	1910	0
344	20240116	150600	663208937	1910	1905	1910	1904	2002
345	20240116	150500	659395479	1910	1905	1910	1905	2074
346	20240116	150400	655444504	1905	1910	1910	1905	4
347	20240116	150300	655436879	1910	1910	1910	1910	0
348	20240116	150200	655436879	1910	1905	1910	1905	266
349	20240116	150100	654930144	1910	1910	1910	1910	0
350	20240116	150000	654930144	1910	1910	1910	1905	3
351	20240116	145900	654924419	1905	1906	1911	1905	5305
352	20240116	145800	644817793	1911	1906	1911	1906	137
353	20240116	145700	644556666	1912	1912	1912	1912	0
354	20240116	145600	644556666	1912	1912	1912	1912	20
355	20240116	145500	644518426	1912	1912	1912	1912	0
356	20240116	145400	644518426	1912	1910	1912	1910	10001
357	20240116	145300	625406305	1904	1910	1910	1904	5172
358	20240116	145200	615550061	1910	1910	1910	1910	0
359	20240116	145100	615550061	1910	1906	1910	1906	55
360	20240116	145000	615445080	1909	1909	1909	1909	25
361	20240116	144900	615397355	1909	1907	1909	1907	70
362	20240116	144800	615263863	1906	1906	1907	1906	1217
363	20240116	144700	612944201	1906	1907	1907	1906	1184
364	20240116	144600	610686980	1910	1908	1910	1908	201
365	20240116	144500	610303470	1910	1906	1910	1906	9
366	20240116	144400	610286312	1910	1910	1910	1910	1
367	20240116	144300	610284402	1906	1909	1910	1906	655
368	20240116	144200	609035188	1908	1907	1909	1907	46
369	20240116	144100	608947420	1909	1908	1909	1908	64
370	20240116	144000	608825304	1908	1908	1908	1908	13
371	20240116	143900	608800500	1909	1908	1909	1908	702
372	20240116	143800	607461082	1909	1909	1909	1909	17
373	20240116	143700	607428629	1909	1909	1909	1909	0
374	20240116	143600	607428629	1909	1909	1909	1909	0
375	20240116	143500	607428629	1909	1909	1909	1909	3
376	20240116	143400	607422902	1908	1908	1908	1908	50
377	20240116	143300	607327502	1910	1910	1910	1910	104
378	20240116	143200	607128862	1910	1910	1910	1910	0
379	20240116	143100	607128862	1910	1909	1910	1906	5049
380	20240116	143000	597500886	1909	1909	1909	1909	0
381	20240116	142900	597500886	1909	1907	1909	1906	955
382	20240116	142800	595680137	1909	1907	1909	1907	11
383	20240116	142700	595659158	1910	1910	1910	1910	657
384	20240116	142600	594404288	1910	1910	1910	1910	0
385	20240116	142500	594404288	1910	1910	1910	1910	0
386	20240116	142400	594404288	1910	1910	1910	1910	0
387	20240116	142300	594404288	1910	1910	1910	1910	0
388	20240116	142200	594404288	1910	1910	1910	1910	235
389	20240116	142100	593955438	1906	1910	1910	1906	615
390	20240116	142000	592782848	1910	1910	1910	1910	52
391	20240116	141900	592683528	1910	1910	1910	1910	0
392	20240116	141800	592683528	1910	1910	1910	1910	0
393	20240116	141700	592683528	1910	1907	1910	1906	2269
394	20240116	141600	588358710	1911	1911	1911	1911	0
395	20240116	141500	588358710	1911	1911	1911	1911	0
396	20240116	141400	588358710	1911	1911	1911	1911	0
397	20240116	141300	588358710	1911	1906	1911	1904	5001
398	20240116	141200	578832486	1911	1911	1911	1911	203
399	20240116	141100	578444553	1911	1912	1912	1911	4
400	20240116	141000	578436906	1911	1911	1911	1911	524
401	20240116	140900	577435542	1911	1906	1911	1906	101
402	20240116	140800	577243031	1911	1911	1911	1911	673
403	20240116	140700	575956928	1911	1911	1911	1911	1
404	20240116	140600	575955017	1905	1905	1905	1905	0
405	20240116	140500	575955017	1905	1905	1905	1905	0
406	20240116	140400	575955017	1905	1907	1907	1905	992
407	20240116	140300	574064504	1913	1913	1913	1913	0
408	20240116	140200	574064504	1913	1913	1913	1913	1
409	20240116	140100	574062591	1907	1909	1909	1907	180
410	20240116	140000	573719257	1913	1913	1913	1913	1
411	20240116	135900	573717344	1914	1914	1914	1914	3
412	20240116	135800	573711602	1904	1904	1904	1904	30
413	20240116	135700	573654482	1914	1905	1914	1904	1045
414	20240116	135600	571664502	1914	1914	1914	1914	0
415	20240116	135500	571664502	1914	1914	1914	1905	802
416	20240116	135400	570136674	1907	1907	1907	1907	419
417	20240116	135300	569337641	1914	1914	1914	1914	0
418	20240116	135200	569337641	1914	1914	1914	1914	0
419	20240116	135100	569337641	1914	1914	1914	1914	0
420	20240116	135000	569337641	1914	1914	1914	1914	0
421	20240116	134900	569337641	1914	1904	1914	1904	21
422	20240116	134800	569297647	1913	1913	1913	1913	201
423	20240116	134700	568913134	1913	1913	1913	1913	0
424	20240116	134600	568913134	1913	1912	1913	1902	964
425	20240116	134500	567079291	1903	1904	1904	1903	2236
426	20240116	134400	562823869	1914	1914	1914	1914	0
427	20240116	134300	562823869	1914	1914	1914	1914	0
428	20240116	134200	562823869	1914	1913	1914	1913	1046
429	20240116	134100	560821928	1913	1913	1913	1913	1
430	20240116	134000	560820015	1904	1904	1904	1904	1047
431	20240116	133900	558826527	1914	1906	1914	1903	5951
432	20240116	133800	547493511	1914	1906	1914	1905	1070
433	20240116	133700	545454652	1910	1911	1911	1910	1062
434	20240116	133600	543426231	1911	1911	1911	1905	4746
435	20240116	133500	534375432	1915	1914	1915	1914	170
436	20240116	133400	534050032	1914	1914	1914	1914	300
437	20240116	133300	533475832	1914	1913	1914	1913	3
438	20240116	133200	533470092	1913	1911	1913	1911	2100
439	20240116	133100	529452992	1913	1913	1913	1913	0
440	20240116	133000	529452992	1913	1913	1913	1913	0
441	20240116	132900	529452992	1913	1913	1913	1913	500
442	20240116	132800	528496492	1909	1909	1909	1909	24
443	20240116	132700	528450676	1909	1911	1911	1909	759
444	20240116	132600	527001555	1914	1914	1914	1914	0
445	20240116	132500	527001555	1914	1914	1914	1914	0
446	20240116	132400	527001555	1914	1914	1914	1914	1
447	20240116	132300	526999641	1915	1915	1915	1915	0
448	20240116	132200	526999641	1915	1915	1915	1915	479
449	20240116	132100	526082356	1915	1915	1915	1915	15
450	20240116	132000	526053631	1915	1915	1915	1915	60
451	20240116	131900	525938731	1915	1915	1915	1915	50
452	20240116	131800	525842981	1915	1911	1915	1909	801
453	20240116	131700	524313493	1915	1912	1915	1912	202
454	20240116	131600	523926683	1912	1912	1912	1912	0
455	20240116	131500	523926683	1912	1913	1913	1912	77
456	20240116	131400	523779422	1916	1916	1916	1916	4
457	20240116	131300	523771758	1917	1910	1917	1910	301
458	20240116	131200	523196841	1918	1911	1918	1910	2326
459	20240116	131100	518740657	1913	1914	1915	1913	1006
460	20240116	131000	516815423	1913	1913	1914	1913	415
461	20240116	130900	516021324	1913	1911	1913	1911	1128
462	20240116	130800	513863792	1911	1911	1911	1911	5
463	20240116	130700	513854237	1911	1910	1911	1910	55
464	20240116	130600	513749172	1910	1909	1910	1909	335
465	20240116	130500	513109402	1909	1909	1909	1909	100
466	20240116	130400	512918502	1909	1909	1909	1909	100
467	20240116	130300	512727602	1909	1909	1909	1909	0
468	20240116	130200	512727602	1909	1909	1909	1906	17
469	20240116	130100	512695164	1909	1909	1909	1909	0
470	20240116	130000	512695164	1909	1909	1909	1909	0
471	20240116	125900	512695164	1909	1909	1909	1909	0
472	20240116	125800	512695164	1909	1909	1909	1909	0
473	20240116	125700	512695164	1909	1908	1909	1908	1995
474	20240116	125600	508886996	1908	1908	1908	1908	13
475	20240116	125500	508862192	1908	1908	1908	1908	500
476	20240116	125400	507908192	1908	1908	1908	1908	0
477	20240116	125300	507908192	1908	1908	1908	1908	175
478	20240116	125200	507574292	1908	1909	1909	1908	413
479	20240116	125100	506786287	1910	1910	1910	1910	6
480	20240116	125000	506774827	1909	1909	1909	1909	1001
481	20240116	124900	504863918	1909	1910	1910	1909	1249
482	20240116	124800	502479328	1911	1911	1911	1911	10
483	20240116	124700	502460218	1910	1910	1910	1910	0
484	20240116	124600	502460218	1910	1910	1910	1910	100
485	20240116	124500	502269218	1910	1910	1910	1910	16
486	20240116	124400	502238658	1910	1912	1913	1910	1552
487	20240116	124300	499273243	1911	1913	1913	1911	411
488	20240116	124200	498487330	1913	1912	1913	1912	100
489	20240116	124100	498296035	1909	1913	1913	1909	361
490	20240116	124000	497606417	1913	1911	1913	1911	1004
491	20240116	123900	495685776	1911	1910	1911	1910	3000
492	20240116	123800	489954776	1906	1906	1906	1906	1
493	20240116	123700	489952870	1910	1910	1910	1910	0
494	20240116	123600	489952870	1910	1902	1910	1902	338
495	20240116	123500	489309196	1905	1905	1905	1905	940
496	20240116	123400	487518496	1905	1905	1905	1905	1
497	20240116	123300	487516591	1902	1902	1902	1902	0
498	20240116	123200	487516591	1902	1903	1903	1902	238
499	20240116	123100	487063800	1905	1905	1905	1905	1
500	20240116	123000	487061895	1905	1904	1905	1904	890
501	20240116	122900	485367177	1904	1904	1904	1904	567
502	20240116	122800	484287609	1903	1904	1904	1903	103
503	20240116	122700	484091597	1904	1904	1904	1904	300
504	20240116	122600	483520397	1904	1903	1904	1903	461
505	20240116	122500	482643104	1903	1903	1903	1902	993
506	20240116	122400	480754295	1903	1903	1903	1903	201
507	20240116	122300	480371792	1903	1903	1903	1903	0
508	20240116	122200	480371792	1903	1902	1903	1902	124
509	20240116	122100	480135943	1902	1902	1903	1902	565
510	20240116	122000	479061312	1902	1902	1902	1902	0
511	20240116	121900	479061312	1902	1902	1902	1902	0
512	20240116	121800	479061312	1902	1902	1902	1902	0
513	20240116	121700	479061312	1902	1902	1902	1902	550
514	20240116	121600	478015212	1902	1902	1902	1902	85
515	20240116	121500	477853542	1902	1902	1902	1902	1
516	20240116	121400	477851640	1903	1903	1903	1903	0
517	20240116	121300	477851640	1903	1903	1903	1903	0
518	20240116	121200	477851640	1903	1902	1903	1902	1000
519	20240116	121100	475949262	1902	1901	1902	1901	320
520	20240116	121000	475340690	1901	1899	1901	1899	1199
521	20240116	120900	473061787	1903	1903	1903	1903	10
522	20240116	120800	473042757	1903	1903	1903	1903	1
523	20240116	120700	473040854	1899	1903	1903	1899	7
524	20240116	120600	473027541	1903	1903	1903	1903	1
525	20240116	120500	473025638	1899	1899	1899	1899	1000
526	20240116	120400	471126638	1900	1903	1903	1900	510
527	20240116	120300	470157608	1903	1903	1903	1903	0
528	20240116	120200	470157608	1903	1903	1903	1903	0
529	20240116	120100	470157608	1903	1903	1903	1903	0
530	20240116	120000	470157608	1903	1903	1903	1903	0
531	20240116	115900	470157608	1903	1903	1903	1903	0
532	20240116	115800	470157608	1903	1903	1903	1903	10
533	20240116	115700	470138578	1904	1904	1904	1904	52
534	20240116	115600	470039570	1903	1903	1903	1903	2000
535	20240116	115500	466233570	1903	1903	1903	1903	0
536	20240116	115400	466233570	1903	1903	1903	1903	50
537	20240116	115300	466138420	1903	1900	1903	1900	527
538	20240116	115200	465137117	1903	1903	1903	1903	0
539	20240116	115100	465137117	1903	1903	1904	1897	2084
540	20240116	115000	461181523	1897	1898	1898	1897	2000
541	20240116	114900	457385817	1898	1898	1898	1898	0
542	20240116	114800	457385817	1898	1903	1903	1898	1506
543	20240116	114700	454527393	1899	1900	1900	1899	4839
544	20240116	114600	445335584	1900	1900	1900	1900	680
545	20240116	114500	444043584	1900	1904	1904	1900	30
546	20240116	114400	443986544	1904	1904	1904	1904	0
547	20240116	114300	443986544	1904	1904	1904	1904	1002
548	20240116	114200	442078736	1904	1904	1904	1904	0
549	20240116	114100	442078736	1904	1904	1904	1904	525
550	20240116	114000	441079136	1901	1903	1903	1901	3082
551	20240116	113900	435218107	1904	1904	1904	1904	0
552	20240116	113800	435218107	1904	1903	1904	1902	285
553	20240116	113700	434675985	1903	1903	1903	1903	157
554	20240116	113600	434377214	1903	1903	1903	1903	192
555	20240116	113500	434011838	1903	1903	1903	1903	1588
556	20240116	113400	430989874	1903	1903	1903	1903	1
557	20240116	113300	430987971	1903	1904	1904	1903	792
558	20240116	113200	429480209	1905	1905	1905	1905	200
559	20240116	113100	429099209	1905	1905	1905	1905	1558
560	20240116	113000	426131219	1906	1906	1906	1906	1219
561	20240116	112900	423807805	1906	1907	1907	1906	1247
562	20240116	112800	421429777	1907	1907	1907	1907	0
563	20240116	112700	421429777	1907	1908	1908	1907	3060
564	20240116	112600	415594356	1910	1910	1910	1910	0
565	20240116	112500	415594356	1910	1910	1910	1910	0
566	20240116	112400	415594356	1910	1910	1910	1910	0
567	20240116	112300	415594356	1910	1907	1910	1907	531
568	20240116	112200	414581289	1907	1907	1907	1907	200
569	20240116	112100	414199889	1907	1913	1913	1907	236
570	20240116	112000	413749621	1914	1914	1914	1914	0
571	20240116	111900	413749621	1914	1909	1914	1909	7552
572	20240116	111800	399322903	1905	1905	1905	1905	500
573	20240116	111700	398370403	1905	1905	1905	1905	0
574	20240116	111600	398370403	1905	1905	1905	1905	0
575	20240116	111500	398370403	1905	1910	1910	1905	1303
576	20240116	111400	395887616	1910	1905	1910	1905	4
577	20240116	111300	395879991	1914	1913	1914	1905	1001
578	20240116	111200	393971728	1915	1916	1916	1915	61
579	20240116	111100	393854853	1916	1915	1916	1915	300
580	20240116	111000	393280352	1915	1915	1915	1915	0
581	20240116	110900	393280352	1915	1915	1915	1915	28
582	20240116	110800	393226732	1915	1915	1915	1915	47
583	20240116	110700	393136727	1913	1915	1915	1913	30
584	20240116	110600	393079333	1914	1914	1914	1914	1
585	20240116	110500	393077419	1913	1914	1916	1913	1001
586	20240116	110400	391160192	1913	1913	1913	1913	1
587	20240116	110300	391158279	1915	1915	1915	1915	0
588	20240116	110200	391158279	1915	1914	1915	1914	100
589	20240116	110100	390966831	1914	1912	1914	1912	338
590	20240116	110000	390320173	1909	1910	1911	1909	2198
591	20240116	105900	386123465	1911	1911	1911	1911	0
592	20240116	105800	386123465	1911	1911	1911	1911	0
593	20240116	105700	386123465	1911	1911	1911	1911	0
594	20240116	105600	386123465	1911	1911	1911	1911	1
595	20240116	105500	386121554	1912	1913	1913	1911	377
596	20240116	105400	385400389	1913	1913	1913	1913	0
597	20240116	105300	385400389	1913	1910	1913	1910	434
598	20240116	105200	384571442	1910	1911	1911	1910	2
599	20240116	105100	384567621	1912	1906	1912	1906	1403
600	20240116	105000	381892737	1911	1910	1911	1905	1801
601	20240116	104900	378458486	1911	1910	1911	1910	7
602	20240116	104800	378445115	1911	1910	1911	1907	1636
603	20240116	104700	375325214	1911	1911	1911	1911	1
604	20240116	104600	375323303	1908	1908	1908	1908	150
605	20240116	104500	375037103	1908	1908	1908	1908	150
606	20240116	104400	374750903	1907	1907	1907	1907	0
607	20240116	104300	374750903	1907	1906	1907	1906	1022
608	20240116	104200	372802949	1907	1908	1913	1907	109
609	20240116	104100	372594944	1909	1909	1909	1909	40
610	20240116	104000	372518584	1914	1914	1914	1914	0
611	20240116	103900	372518584	1914	1914	1914	1914	1
612	20240116	103800	372516670	1909	1909	1909	1909	40
613	20240116	103700	372440310	1909	1908	1909	1908	598
614	20240116	103600	371299324	1908	1903	1908	1903	4065
615	20240116	103500	363553984	1902	1900	1902	1900	1473
616	20240116	103400	360755084	1900	1900	1900	1899	812
617	20240116	103300	359212784	1900	1900	1900	1900	201
618	20240116	103200	358830884	1900	1900	1900	1900	0
619	20240116	103100	358830884	1900	1902	1902	1900	401
620	20240116	103000	358068584	1902	1902	1902	1902	0
621	20240116	102900	358068584	1902	1902	1902	1902	0
622	20240116	102800	358068584	1902	1902	1902	1902	1
623	20240116	102700	358066682	1903	1903	1903	1903	100
624	20240116	102600	357876382	1903	1902	1903	1902	40
625	20240116	102500	357800293	1902	1902	1902	1902	11
626	20240116	102400	357779371	1903	1903	1903	1903	0
627	20240116	102300	357779371	1903	1903	1903	1903	0
628	20240116	102200	357779371	1903	1900	1903	1900	31
629	20240116	102100	357720381	1903	1901	1903	1901	1001
630	20240116	102000	355817478	1901	1901	1901	1901	1
631	20240116	101900	355815577	1896	1896	1903	1895	33
632	20240116	101800	355752903	1896	1901	1904	1896	113
633	20240116	101700	355538607	1896	1896	1896	1896	0
634	20240116	101600	355538607	1896	1901	1901	1896	3
635	20240116	101500	355532914	1895	1899	1901	1895	2511
636	20240116	101400	350762361	1899	1900	1900	1899	114
637	20240116	101300	350545763	1900	1900	1900	1900	0
638	20240116	101200	350545763	1900	1900	1900	1900	0
639	20240116	101100	350545763	1900	1895	1900	1895	299
640	20240116	101000	349978863	1895	1894	1895	1894	208
641	20240116	100900	349584853	1888	1889	1889	1888	2543
642	20240116	100800	344782871	1895	1889	1895	1888	305
643	20240116	100700	344206991	1888	1888	1889	1888	1086
644	20240116	100600	342156600	1890	1891	1891	1888	11863
645	20240116	100500	319737508	1891	1891	1891	1891	330
646	20240116	100400	319113478	1891	1890	1895	1890	1406
647	20240116	100300	316449523	1890	1892	1892	1890	2768
648	20240116	100200	311217689	1892	1893	1893	1890	5341
649	20240116	100100	301113071	1895	1895	1895	1895	100
650	20240116	100000	300923571	1895	1897	1897	1895	2511
651	20240116	095900	296162801	1898	1900	1900	1898	12213
652	20240116	095800	272958861	1901	1903	1903	1900	15985
653	20240116	095700	242549903	1904	1904	1904	1904	2584
654	20240116	095600	237629967	1905	1907	1907	1905	5680
655	20240116	095500	226804893	1907	1908	1908	1907	5684
656	20240116	095400	215965005	1907	1909	1909	1907	1260
657	20240116	095300	213561765	1909	1910	1910	1909	3520
658	20240116	095200	206842084	1910	1911	1911	1910	8316
659	20240116	095100	190957733	1911	1911	1911	1911	859
660	20240116	095000	189316184	1911	1914	1914	1910	4391
661	20240116	094900	180921792	1915	1915	1915	1915	3
662	20240116	094800	180916047	1916	1916	1916	1916	1
663	20240116	094700	180914131	1916	1916	1916	1916	0
664	20240116	094600	180914131	1916	1916	1916	1916	0
665	20240116	094500	180914131	1916	1916	1916	1916	2
666	20240116	094400	180910299	1914	1914	1914	1914	0
667	20240116	094300	180910299	1914	1915	1915	1914	932
668	20240116	094200	179126351	1915	1914	1915	1914	1846
669	20240116	094100	175592197	1915	1916	1916	1915	7803
670	20240116	094000	160647780	1917	1917	1917	1917	10
671	20240116	093900	160628610	1917	1917	1917	1916	837
672	20240116	093800	159024101	1920	1920	1920	1920	8
673	20240116	093700	159008741	1917	1920	1922	1917	9839
674	20240116	093600	140135818	1920	1920	1922	1920	647
675	20240116	093500	138893499	1921	1921	1921	1921	0
676	20240116	093400	138893499	1921	1921	1921	1921	1
677	20240116	093300	138891578	1920	1923	1924	1920	905
678	20240116	093200	137151172	1924	1924	1924	1924	17
679	20240116	093100	137118464	1924	1920	1924	1920	2813
680	20240116	093000	131706932	1923	1923	1923	1923	800
681	20240116	092900	130168532	1923	1920	1923	1920	9274
682	20240116	092800	112361852	1920	1920	1920	1920	1000
683	20240116	092700	110441852	1927	1926	1927	1926	1021
684	20240116	092600	108475405	1926	1920	1926	1920	2226
685	20240116	092500	104189058	1923	1923	1923	1923	500
686	20240116	092400	103227558	1919	1924	1926	1919	110
687	20240116	092300	103015771	1919	1923	1923	1919	597
688	20240116	092200	101868127	1918	1919	1919	1918	262
689	20240116	092100	101365589	1919	1918	1919	1918	9
690	20240116	092000	101348326	1927	1926	1927	1917	1503
691	20240116	091900	98453070	1926	1922	1926	1922	3707
692	20240116	091800	91323994	1923	1923	1923	1921	3580
693	20240116	091700	84440654	1923	1924	1926	1923	2941
694	20240116	091600	78780092	1923	1923	1923	1922	1960
695	20240116	091500	75011013	1923	1922	1923	1922	3597
696	20240116	091400	68094982	1923	1910	1923	1910	5455
697	20240116	091300	57636910	1910	1913	1913	1910	754
698	20240116	091200	56196157	1918	1918	1918	1918	0
699	20240116	091100	56196157	1918	1917	1918	1917	435
700	20240116	091000	55361880	1917	1922	1922	1917	2287
701	20240116	090900	50967413	1922	1913	1923	1913	4676
702	20240116	090800	41992667	1912	1912	1912	1912	64
703	20240116	090700	41870299	1912	1902	1915	1902	4301
704	20240116	090600	33642761	1902	1902	1902	1902	0
705	20240116	090500	33642761	1902	1901	1902	1901	1003
706	20240116	090400	31735058	1915	1914	1915	1900	1853
707	20240116	090300	28189756	1914	1911	1915	1911	1170
708	20240116	090200	25950630	1896	1910	1910	1896	207
709	20240116	090100	25557938	1897	1897	1897	1897	0
710	20240116	090000	25557938	1897	1901	1902	1897	13446