KissMeData/234100/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204900	630293741	1901	1901	1901	1901	19310
3	20240115	204800	630293741	1901	1901	1901	1901	0
4	20240115	204700	630293741	1901	1901	1901	1901	0
5	20240115	204600	630293741	1901	1901	1901	1901	0
6	20240115	204500	630293741	1901	1901	1901	1901	0
7	20240115	204400	630293741	1901	1901	1901	1901	0
8	20240115	204300	630293741	1901	1901	1901	1901	0
9	20240115	204200	630293741	1901	1901	1901	1901	0
10	20240115	204100	630293741	1901	1901	1901	1901	0
11	20240115	204000	630293741	1901	1901	1901	1901	0
12	20240115	203900	630293741	1901	1901	1901	1901	0
13	20240115	203800	630293741	1901	1901	1901	1901	0
14	20240115	203700	630293741	1901	1901	1901	1901	0
15	20240115	203600	630293741	1901	1901	1901	1901	0
16	20240115	203500	630293741	1901	1901	1901	1901	0
17	20240115	203400	630293741	1901	1901	1901	1901	0
18	20240115	203300	630293741	1901	1901	1901	1901	0
19	20240115	203200	630293741	1901	1901	1901	1901	0
20	20240115	203100	630293741	1901	1901	1901	1901	0
21	20240115	203000	630293741	1901	1901	1901	1901	0
22	20240115	202900	630293741	1901	1901	1901	1901	0
23	20240115	202800	630293741	1901	1901	1901	1901	0
24	20240115	202700	630293741	1901	1901	1901	1901	0
25	20240115	202600	630293741	1901	1901	1901	1901	0
26	20240115	202500	630293741	1901	1901	1901	1901	0
27	20240115	202400	630293741	1901	1901	1901	1901	0
28	20240115	202300	630293741	1901	1901	1901	1901	0
29	20240115	202200	630293741	1901	1901	1901	1901	0
30	20240115	202100	630293741	1901	1901	1901	1901	0
31	20240115	202000	630293741	1901	1901	1901	1901	0
32	20240115	201900	630293741	1901	1901	1901	1901	19310
33	20240115	201800	630293741	1901	1901	1901	1901	0
34	20240115	201700	630293741	1901	1901	1901	1901	0
35	20240115	201600	630293741	1901	1901	1901	1901	0
36	20240115	201500	630293741	1901	1901	1901	1901	0
37	20240115	201400	630293741	1901	1901	1901	1901	0
38	20240115	201300	630293741	1901	1901	1901	1901	0
39	20240115	201200	630293741	1901	1901	1901	1901	0
40	20240115	201100	630293741	1901	1901	1901	1901	0
41	20240115	201000	630293741	1901	1901	1901	1901	0
42	20240115	200900	630293741	1901	1901	1901	1901	0
43	20240115	200800	630293741	1901	1901	1901	1901	0
44	20240115	200700	630293741	1901	1901	1901	1901	0
45	20240115	200600	630293741	1901	1901	1901	1901	0
46	20240115	200500	630293741	1901	1901	1901	1901	0
47	20240115	200400	630293741	1901	1901	1901	1901	0
48	20240115	200300	630293741	1901	1901	1901	1901	0
49	20240115	200200	630293741	1901	1901	1901	1901	0
50	20240115	200100	630293741	1901	1901	1901	1901	0
51	20240115	200000	630293741	1901	1901	1901	1901	0
52	20240115	195900	630293741	1901	1901	1901	1901	0
53	20240115	195800	630293741	1901	1901	1901	1901	0
54	20240115	195700	630293741	1901	1901	1901	1901	0
55	20240115	195600	630293741	1901	1901	1901	1901	0
56	20240115	195500	630293741	1901	1901	1901	1901	0
57	20240115	195400	630293741	1901	1901	1901	1901	0
58	20240115	195300	630293741	1901	1901	1901	1901	0
59	20240115	195200	630293741	1901	1901	1901	1901	0
60	20240115	195100	630293741	1901	1901	1901	1901	0
61	20240115	195000	630293741	1901	1901	1901	1901	0
62	20240115	194900	630293741	1901	1901	1901	1901	19310
63	20240115	194800	630293741	1901	1901	1901	1901	0
64	20240115	194700	630293741	1901	1901	1901	1901	0
65	20240115	194600	630293741	1901	1901	1901	1901	0
66	20240115	194500	630293741	1901	1901	1901	1901	0
67	20240115	194400	630293741	1901	1901	1901	1901	0
68	20240115	194300	630293741	1901	1901	1901	1901	0
69	20240115	194200	630293741	1901	1901	1901	1901	0
70	20240115	194100	630293741	1901	1901	1901	1901	0
71	20240115	194000	630293741	1901	1901	1901	1901	0
72	20240115	193900	630293741	1901	1901	1901	1901	0
73	20240115	193800	630293741	1901	1901	1901	1901	0
74	20240115	193700	630293741	1901	1901	1901	1901	0
75	20240115	193600	630293741	1901	1901	1901	1901	0
76	20240115	193500	630293741	1901	1901	1901	1901	0
77	20240115	193400	630293741	1901	1901	1901	1901	0
78	20240115	193300	630293741	1901	1901	1901	1901	0
79	20240115	193200	630293741	1901	1901	1901	1901	0
80	20240115	193100	630293741	1901	1901	1901	1901	0
81	20240115	193000	630293741	1901	1901	1901	1901	0
82	20240115	192900	630293741	1901	1901	1901	1901	0
83	20240115	192800	630293741	1901	1901	1901	1901	0
84	20240115	192700	630293741	1901	1901	1901	1901	0
85	20240115	192600	630293741	1901	1901	1901	1901	0
86	20240115	192500	630293741	1901	1901	1901	1901	0
87	20240115	192400	630293741	1901	1901	1901	1901	0
88	20240115	192300	630293741	1901	1901	1901	1901	0
89	20240115	192200	630293741	1901	1901	1901	1901	0
90	20240115	192100	630293741	1901	1901	1901	1901	0
91	20240115	192000	630293741	1901	1901	1901	1901	0
92	20240115	191900	630293741	1901	1901	1901	1901	19310
93	20240115	191800	630293741	1901	1901	1901	1901	0
94	20240115	191700	630293741	1901	1901	1901	1901	0
95	20240115	191600	630293741	1901	1901	1901	1901	0
96	20240115	191500	630293741	1901	1901	1901	1901	0
97	20240115	191400	630293741	1901	1901	1901	1901	0
98	20240115	191300	630293741	1901	1901	1901	1901	0
99	20240115	191200	630293741	1901	1901	1901	1901	0
100	20240115	191100	630293741	1901	1901	1901	1901	0
101	20240115	191000	630293741	1901	1901	1901	1901	0
102	20240115	190900	630293741	1901	1901	1901	1901	0
103	20240115	190800	630293741	1901	1901	1901	1901	0
104	20240115	190700	630293741	1901	1901	1901	1901	0
105	20240115	190600	630293741	1901	1901	1901	1901	0
106	20240115	190500	630293741	1901	1901	1901	1901	0
107	20240115	190400	630293741	1901	1901	1901	1901	0
108	20240115	190300	630293741	1901	1901	1901	1901	0
109	20240115	190200	630293741	1901	1901	1901	1901	0
110	20240115	190100	630293741	1901	1901	1901	1901	0
111	20240115	190000	630293741	1901	1901	1901	1901	0
112	20240115	185900	630293741	1901	1901	1901	1901	0
113	20240115	185800	630293741	1901	1901	1901	1901	0
114	20240115	185700	630293741	1901	1901	1901	1901	0
115	20240115	185600	630293741	1901	1901	1901	1901	0
116	20240115	185500	630293741	1901	1901	1901	1901	0
117	20240115	185400	630293741	1901	1901	1901	1901	0
118	20240115	185300	630293741	1901	1901	1901	1901	0
119	20240115	185200	630293741	1901	1901	1901	1901	0
120	20240115	185100	630293741	1901	1901	1901	1901	0
121	20240115	185000	630293741	1901	1901	1901	1901	0
122	20240115	184900	630293741	1901	1901	1901	1901	19310
123	20240115	184800	630293741	1901	1901	1901	1901	0
124	20240115	184700	630293741	1901	1901	1901	1901	0
125	20240115	184600	630293741	1901	1901	1901	1901	0
126	20240115	184500	630293741	1901	1901	1901	1901	0
127	20240115	184400	630293741	1901	1901	1901	1901	0
128	20240115	184300	630293741	1901	1901	1901	1901	0
129	20240115	184200	630293741	1901	1901	1901	1901	0
130	20240115	184100	630293741	1901	1901	1901	1901	0
131	20240115	184000	630293741	1901	1901	1901	1901	0
132	20240115	183900	630293741	1901	1901	1901	1901	0
133	20240115	183800	630293741	1901	1901	1901	1901	0
134	20240115	183700	630293741	1901	1901	1901	1901	0
135	20240115	183600	630293741	1901	1901	1901	1901	0
136	20240115	183500	630293741	1901	1901	1901	1901	0
137	20240115	183400	630293741	1901	1901	1901	1901	0
138	20240115	183300	630293741	1901	1901	1901	1901	0
139	20240115	183200	630293741	1901	1901	1901	1901	0
140	20240115	183100	630293741	1901	1901	1901	1901	0
141	20240115	183000	630293741	1901	1901	1901	1901	0
142	20240115	182900	630293741	1901	1901	1901	1901	0
143	20240115	182800	630293741	1901	1901	1901	1901	0
144	20240115	182700	630293741	1901	1901	1901	1901	0
145	20240115	182600	630293741	1901	1901	1901	1901	0
146	20240115	182500	630293741	1901	1901	1901	1901	0
147	20240115	182400	630293741	1901	1901	1901	1901	0
148	20240115	182300	630293741	1901	1901	1901	1901	0
149	20240115	182200	630293741	1901	1901	1901	1901	0
150	20240115	182100	630293741	1901	1901	1901	1901	0
151	20240115	182000	630293741	1901	1901	1901	1901	0
152	20240115	181900	630293741	1901	1901	1901	1901	19310
153	20240115	181800	630293741	1901	1901	1901	1901	0
154	20240115	181700	630293741	1901	1901	1901	1901	0
155	20240115	181600	630293741	1901	1901	1901	1901	0
156	20240115	181500	630293741	1901	1901	1901	1901	0
157	20240115	181400	630293741	1901	1901	1901	1901	0
158	20240115	181300	630293741	1901	1901	1901	1901	0
159	20240115	181200	630293741	1901	1901	1901	1901	0
160	20240115	181100	630293741	1901	1901	1901	1901	0
161	20240115	181000	630293741	1901	1901	1901	1901	0
162	20240115	180900	630293741	1901	1901	1901	1901	0
163	20240115	180800	630293741	1901	1901	1901	1901	0
164	20240115	180700	630293741	1901	1901	1901	1901	0
165	20240115	180600	630293741	1901	1901	1901	1901	0
166	20240115	180500	630293741	1901	1901	1901	1901	0
167	20240115	180400	630293741	1901	1901	1901	1901	0
168	20240115	180300	630293741	1901	1901	1901	1901	0
169	20240115	180200	630293741	1901	1901	1901	1901	0
170	20240115	180100	630293741	1901	1901	1901	1901	0
171	20240115	180000	630293741	1901	1901	1901	1901	0
172	20240115	175900	630293741	1901	1901	1901	1901	0
173	20240115	175800	630293741	1901	1901	1901	1901	0
174	20240115	175700	630293741	1901	1901	1901	1901	0
175	20240115	175600	630293741	1901	1901	1901	1901	0
176	20240115	175500	630293741	1901	1901	1901	1901	0
177	20240115	175400	630293741	1901	1901	1901	1901	0
178	20240115	175300	630293741	1901	1901	1901	1901	0
179	20240115	175200	630293741	1901	1901	1901	1901	0
180	20240115	175100	630293741	1901	1901	1901	1901	0
181	20240115	175000	630293741	1901	1901	1901	1901	0
182	20240115	174900	630293741	1901	1901	1901	1901	19310
183	20240115	174800	630293741	1901	1901	1901	1901	0
184	20240115	174700	630293741	1901	1901	1901	1901	0
185	20240115	174600	630293741	1901	1901	1901	1901	0
186	20240115	174500	630293741	1901	1901	1901	1901	0
187	20240115	174400	630293741	1901	1901	1901	1901	0
188	20240115	174300	630293741	1901	1901	1901	1901	0
189	20240115	174200	630293741	1901	1901	1901	1901	0
190	20240115	174100	630293741	1901	1901	1901	1901	0
191	20240115	174000	630293741	1901	1901	1901	1901	0
192	20240115	173900	630293741	1901	1901	1901	1901	0
193	20240115	173800	630293741	1901	1901	1901	1901	0
194	20240115	173700	630293741	1901	1901	1901	1901	0
195	20240115	173600	630293741	1901	1901	1901	1901	0
196	20240115	173500	630293741	1901	1901	1901	1901	0
197	20240115	173400	630293741	1901	1901	1901	1901	0
198	20240115	173300	630293741	1901	1901	1901	1901	0
199	20240115	173200	630293741	1901	1901	1901	1901	0
200	20240115	173100	630293741	1901	1901	1901	1901	0
201	20240115	173000	630293741	1901	1901	1901	1901	0
202	20240115	172900	630293741	1901	1901	1901	1901	0
203	20240115	172800	630293741	1901	1901	1901	1901	0
204	20240115	172700	630293741	1901	1901	1901	1901	0
205	20240115	172600	630293741	1901	1901	1901	1901	0
206	20240115	172500	630293741	1901	1901	1901	1901	0
207	20240115	172400	630293741	1901	1901	1901	1901	0
208	20240115	172300	630293741	1901	1901	1901	1901	0
209	20240115	172200	630293741	1901	1901	1901	1901	0
210	20240115	172100	630293741	1901	1901	1901	1901	0
211	20240115	172000	630293741	1901	1901	1901	1901	0
212	20240115	171900	630293741	1901	1901	1901	1901	19310
213	20240115	171800	630293741	1901	1901	1901	1901	0
214	20240115	171700	630293741	1901	1901	1901	1901	0
215	20240115	171600	630293741	1901	1901	1901	1901	0
216	20240115	171500	630293741	1901	1901	1901	1901	0
217	20240115	171400	630293741	1901	1901	1901	1901	0
218	20240115	171300	630293741	1901	1901	1901	1901	0
219	20240115	171200	630293741	1901	1901	1901	1901	0
220	20240115	171100	630293741	1901	1901	1901	1901	0
221	20240115	171000	630293741	1901	1901	1901	1901	0
222	20240115	170900	630293741	1901	1901	1901	1901	0
223	20240115	170800	630293741	1901	1901	1901	1901	0
224	20240115	170700	630293741	1901	1901	1901	1901	0
225	20240115	170600	630293741	1901	1901	1901	1901	0
226	20240115	170500	630293741	1901	1901	1901	1901	0
227	20240115	170400	630293741	1901	1901	1901	1901	0
228	20240115	170300	630293741	1901	1901	1901	1901	0
229	20240115	170200	630293741	1901	1901	1901	1901	0
230	20240115	170100	630293741	1901	1901	1901	1901	0
231	20240115	170000	630293741	1901	1901	1901	1901	0
232	20240115	165900	630293741	1901	1901	1901	1901	0
233	20240115	165800	630293741	1901	1901	1901	1901	0
234	20240115	165700	630293741	1901	1901	1901	1901	0
235	20240115	165600	630293741	1901	1901	1901	1901	0
236	20240115	165500	630293741	1901	1901	1901	1901	0
237	20240115	165400	630293741	1901	1901	1901	1901	0
238	20240115	165300	630293741	1901	1901	1901	1901	0
239	20240115	165200	630293741	1901	1901	1901	1901	0
240	20240115	165100	630293741	1901	1901	1901	1901	0
241	20240115	165000	630293741	1901	1901	1901	1901	0
242	20240115	164900	630293741	1901	1901	1901	1901	19310
243	20240115	164800	630293741	1901	1901	1901	1901	0
244	20240115	164700	630293741	1901	1901	1901	1901	0
245	20240115	164600	630293741	1901	1901	1901	1901	0
246	20240115	164500	630293741	1901	1901	1901	1901	0
247	20240115	164400	630293741	1901	1901	1901	1901	0
248	20240115	164300	630293741	1901	1901	1901	1901	0
249	20240115	164200	630293741	1901	1901	1901	1901	0
250	20240115	164100	630293741	1901	1901	1901	1901	0
251	20240115	164000	630293741	1901	1901	1901	1901	0
252	20240115	163900	630293741	1901	1901	1901	1901	0
253	20240115	163800	630293741	1901	1901	1901	1901	0
254	20240115	163700	630293741	1901	1901	1901	1901	0
255	20240115	163600	630293741	1901	1901	1901	1901	0
256	20240115	163500	630293741	1901	1901	1901	1901	0
257	20240115	163400	630293741	1901	1901	1901	1901	0
258	20240115	163300	630293741	1901	1901	1901	1901	0
259	20240115	163200	630293741	1901	1901	1901	1901	0
260	20240115	163100	630293741	1901	1901	1901	1901	0
261	20240115	163000	630293741	1901	1901	1901	1901	0
262	20240115	162900	630293741	1901	1901	1901	1901	0
263	20240115	162800	630293741	1901	1901	1901	1901	0
264	20240115	162700	630293741	1901	1901	1901	1901	0
265	20240115	162600	630293741	1901	1901	1901	1901	0
266	20240115	162500	630293741	1901	1901	1901	1901	0
267	20240115	162400	630293741	1901	1901	1901	1901	0
268	20240115	162300	630293741	1901	1901	1901	1901	0
269	20240115	162200	630293741	1901	1901	1901	1901	0
270	20240115	162100	630293741	1901	1901	1901	1901	0
271	20240115	162000	630293741	1901	1901	1901	1901	0
272	20240115	161900	630293741	1901	1901	1901	1901	19310
273	20240115	161800	630293741	1901	1901	1901	1901	0
274	20240115	161700	630293741	1901	1901	1901	1901	0
275	20240115	161600	630293741	1901	1901	1901	1901	0
276	20240115	161500	630293741	1901	1901	1901	1901	0
277	20240115	161400	630293741	1901	1901	1901	1901	0
278	20240115	161300	630293741	1901	1901	1901	1901	0
279	20240115	161200	630293741	1901	1901	1901	1901	0
280	20240115	161100	630293741	1901	1901	1901	1901	0
281	20240115	161000	630293741	1901	1901	1901	1901	0
282	20240115	160900	630293741	1901	1901	1901	1901	0
283	20240115	160800	630293741	1901	1901	1901	1901	0
284	20240115	160700	630293741	1901	1901	1901	1901	0
285	20240115	160600	630293741	1901	1901	1901	1901	0
286	20240115	160500	630293741	1901	1901	1901	1901	0
287	20240115	160400	630293741	1901	1901	1901	1901	0
288	20240115	160300	630293741	1901	1901	1901	1901	0
289	20240115	160200	630293741	1901	1901	1901	1901	0
290	20240115	160100	630293741	1901	1901	1901	1901	0
291	20240115	160000	630293741	1901	1901	1901	1901	0
292	20240115	155900	630293741	1901	1901	1901	1901	0
293	20240115	155800	630293741	1901	1901	1901	1901	0
294	20240115	155700	630293741	1901	1901	1901	1901	0
295	20240115	155600	630293741	1901	1901	1901	1901	0
296	20240115	155500	630293741	1901	1901	1901	1901	0
297	20240115	155400	630293741	1901	1901	1901	1901	0
298	20240115	155300	630293741	1901	1901	1901	1901	0
299	20240115	155200	630293741	1901	1901	1901	1901	0
300	20240115	155100	630293741	1901	1901	1901	1901	0
301	20240115	155000	630293741	1901	1901	1901	1901	0
302	20240115	154900	630293741	1901	1901	1901	1901	19310
303	20240115	154800	630293741	1901	1901	1901	1901	0
304	20240115	154700	630293741	1901	1901	1901	1901	0
305	20240115	154600	630293741	1901	1901	1901	1901	0
306	20240115	154500	630293741	1901	1901	1901	1901	0
307	20240115	154400	630293741	1901	1901	1901	1901	0
308	20240115	154300	630293741	1901	1901	1901	1901	0
309	20240115	154200	630293741	1901	1901	1901	1901	0
310	20240115	154100	630293741	1901	1901	1901	1901	0
311	20240115	154000	630293741	1901	1901	1901	1901	0
312	20240115	153900	630293741	1901	1901	1901	1901	0
313	20240115	153800	630293741	1901	1901	1901	1901	0
314	20240115	153700	630293741	1901	1901	1901	1901	0
315	20240115	153600	630293741	1901	1901	1901	1901	0
316	20240115	153500	630293741	1901	1901	1901	1901	0
317	20240115	153400	630293741	1901	1901	1901	1901	0
318	20240115	153300	630293741	1901	1901	1901	1901	0
319	20240115	153200	630293741	1901	1901	1901	1901	0
320	20240115	153100	630293741	1901	1901	1901	1901	0
321	20240115	153000	630293741	1901	1901	1901	1901	19310
322	20240115	152900	593585431	1908	1908	1908	1908	0
323	20240115	152800	593585431	1908	1908	1908	1908	0
324	20240115	152700	593585431	1908	1908	1908	1908	0
325	20240115	152600	593585431	1908	1908	1908	1908	0
326	20240115	152500	593585431	1908	1908	1908	1908	0
327	20240115	152400	593585431	1908	1908	1908	1908	0
328	20240115	152300	593585431	1908	1908	1908	1908	0
329	20240115	152200	593585431	1908	1908	1908	1908	0
330	20240115	152100	593585431	1908	1908	1908	1908	0
331	20240115	152000	593585431	1908	1908	1908	1908	0
332	20240115	151900	593585431	1908	1904	1908	1902	2295
333	20240115	151800	589219702	1903	1903	1903	1903	2146
334	20240115	151700	585135864	1908	1907	1908	1907	7
335	20240115	151600	585122509	1905	1903	1905	1903	1017
336	20240115	151500	583185158	1903	1903	1903	1903	0
337	20240115	151400	583185158	1903	1909	1909	1903	790
338	20240115	151300	581677054	1909	1905	1909	1905	9041
339	20240115	151200	564449122	1904	1903	1904	1903	1173
340	20240115	151100	562215830	1896	1896	1896	1896	0
341	20240115	151000	562215830	1896	1896	1896	1896	200
342	20240115	150900	561836630	1896	1901	1901	1896	110
343	20240115	150800	561628065	1901	1905	1905	1901	5007
344	20240115	150700	552091085	1905	1900	1905	1900	2089
345	20240115	150600	548112617	1900	1901	1901	1900	2892
346	20240115	150500	542617537	1901	1903	1905	1901	1788
347	20240115	150400	539212496	1900	1900	1900	1900	100
348	20240115	150300	539022496	1900	1900	1900	1900	2258
349	20240115	150200	534732296	1900	1900	1900	1900	1
350	20240115	150100	534730396	1899	1898	1899	1898	209
351	20240115	150000	534333614	1896	1895	1896	1895	1777
352	20240115	145900	530965266	1889	1889	1889	1889	0
353	20240115	145800	530965266	1889	1890	1890	1888	10052
354	20240115	145700	511984837	1895	1895	1895	1895	250
355	20240115	145600	511511087	1889	1889	1889	1889	701
356	20240115	145500	510186898	1895	1895	1895	1888	5032
357	20240115	145400	500685381	1889	1895	1895	1889	102
358	20240115	145300	500492697	1895	1889	1895	1888	308
359	20240115	145200	499910858	1889	1892	1892	1889	17000
360	20240115	145100	467781124	1892	1892	1892	1892	1345
361	20240115	145000	465236384	1893	1896	1896	1893	9501
362	20240115	144900	447240546	1898	1898	1898	1898	1
363	20240115	144800	447238648	1898	1897	1898	1896	600
364	20240115	144700	446100456	1897	1897	1897	1897	108
365	20240115	144600	445895580	1898	1898	1898	1898	100
366	20240115	144500	445705780	1900	1900	1900	1900	0
367	20240115	144400	445705780	1900	1900	1900	1900	2
368	20240115	144300	445701980	1900	1898	1900	1898	1601
369	20240115	144200	442663280	1900	1898	1900	1898	1113
370	20240115	144100	440548806	1899	1899	1899	1899	400
371	20240115	144000	439789206	1899	1900	1902	1899	540
372	20240115	143900	438763417	1903	1903	1903	1903	18
373	20240115	143800	438729163	1900	1900	1900	1900	310
374	20240115	143700	438140163	1900	1900	1900	1900	0
375	20240115	143600	438140163	1900	1904	1904	1900	437
376	20240115	143500	437308696	1903	1903	1903	1903	118
377	20240115	143400	437084142	1903	1903	1903	1903	0
378	20240115	143300	437084142	1903	1903	1903	1903	638
379	20240115	143200	435870028	1903	1903	1903	1903	300
380	20240115	143100	435299128	1905	1905	1905	1904	241
381	20240115	143000	434840033	1901	1905	1905	1901	1108
382	20240115	142900	432729325	1902	1905	1905	1902	114
383	20240115	142800	432512188	1905	1905	1905	1905	600
384	20240115	142700	431369188	1905	1899	1906	1899	1260
385	20240115	142600	428970136	1899	1899	1899	1899	0
386	20240115	142500	428970136	1899	1900	1900	1899	1795
387	20240115	142400	425561267	1900	1900	1900	1900	100
388	20240115	142300	425371267	1899	1899	1899	1899	401
389	20240115	142200	424609768	1899	1903	1903	1899	153
390	20240115	142100	424319217	1907	1907	1907	1907	0
391	20240115	142000	424319217	1907	1907	1907	1907	419
392	20240115	141900	423520184	1909	1901	1909	1901	5000
393	20240115	141800	413979158	1901	1901	1901	1901	0
394	20240115	141700	413979158	1901	1901	1901	1901	0
395	20240115	141600	413979158	1901	1901	1901	1901	0
396	20240115	141500	413979158	1901	1901	1901	1901	22
397	20240115	141400	413937336	1903	1903	1903	1903	0
398	20240115	141300	413937336	1903	1900	1903	1900	1000
399	20240115	141200	412036193	1901	1898	1901	1898	6559
400	20240115	141100	399579635	1899	1899	1899	1899	0
401	20240115	141000	399579635	1899	1895	1899	1895	1000
402	20240115	140900	397681575	1895	1895	1895	1895	0
403	20240115	140800	397681575	1895	1895	1895	1895	954
404	20240115	140700	395873745	1895	1895	1895	1895	691
405	20240115	140600	394564300	1895	1897	1897	1895	2795
406	20240115	140500	389267196	1898	1898	1898	1898	0
407	20240115	140400	389267196	1898	1898	1898	1898	30
408	20240115	140300	389210256	1898	1898	1898	1898	1003
409	20240115	140200	387306562	1898	1897	1898	1897	605
410	20240115	140100	386158785	1897	1897	1897	1897	1
411	20240115	140000	386156888	1896	1896	1897	1896	1604
412	20240115	135900	383115101	1897	1897	1897	1897	10
413	20240115	135800	383096131	1897	1897	1897	1897	0
414	20240115	135700	383096131	1897	1897	1897	1897	333
415	20240115	135600	382464430	1897	1897	1897	1897	3
416	20240115	135500	382458739	1898	1898	1898	1898	20
417	20240115	135400	382420779	1898	1898	1898	1898	9
418	20240115	135300	382403697	1898	1898	1898	1898	0
419	20240115	135200	382403697	1898	1898	1898	1898	0
420	20240115	135100	382403697	1898	1898	1898	1898	0
421	20240115	135000	382403697	1898	1898	1898	1898	32
422	20240115	134900	382342961	1898	1898	1898	1898	421
423	20240115	134800	381543903	1898	1898	1898	1898	0
424	20240115	134700	381543903	1898	1898	1898	1898	0
425	20240115	134600	381543903	1898	1898	1898	1898	400
426	20240115	134500	380784703	1898	1898	1898	1898	34
427	20240115	134400	380720171	1898	1898	1898	1898	0
428	20240115	134300	380720171	1898	1898	1898	1898	637
429	20240115	134200	379511145	1898	1896	1898	1896	1132
430	20240115	134100	377363901	1895	1895	1895	1895	249
431	20240115	134000	376892046	1895	1894	1895	1894	1380
432	20240115	133900	374278301	1894	1894	1894	1894	1
433	20240115	133800	374276407	1894	1894	1894	1894	79
434	20240115	133700	374126781	1894	1894	1894	1894	0
435	20240115	133600	374126781	1894	1894	1894	1894	52
436	20240115	133500	374028293	1894	1894	1894	1894	49
437	20240115	133400	373935487	1893	1893	1893	1893	1
438	20240115	133300	373933594	1893	1894	1894	1893	1207
439	20240115	133200	371648536	1895	1895	1895	1895	5
440	20240115	133100	371639061	1895	1895	1895	1895	0
441	20240115	133000	371639061	1895	1895	1895	1895	0
442	20240115	132900	371639061	1895	1895	1895	1895	0
443	20240115	132800	371639061	1895	1895	1895	1895	223
444	20240115	132700	371216476	1894	1894	1894	1894	50
445	20240115	132600	371121776	1892	1892	1892	1892	0
446	20240115	132500	371121776	1892	1892	1892	1892	707
447	20240115	132400	369784132	1891	1892	1892	1891	14
448	20240115	132300	369757647	1892	1895	1895	1892	836
449	20240115	132200	368175923	1895	1895	1895	1895	100
450	20240115	132100	367986423	1892	1892	1892	1892	0
451	20240115	132000	367986423	1892	1892	1892	1892	0
452	20240115	131900	367986423	1892	1892	1892	1892	0
453	20240115	131800	367986423	1892	1892	1892	1892	100
454	20240115	131700	367797223	1892	1891	1892	1891	1288
455	20240115	131600	365360427	1891	1891	1891	1891	270
456	20240115	131500	364849857	1892	1892	1892	1892	0
457	20240115	131400	364849857	1892	1891	1892	1891	231
458	20240115	131300	364413005	1892	1892	1892	1892	0
459	20240115	131200	364413005	1892	1892	1892	1892	0
460	20240115	131100	364413005	1892	1892	1892	1892	50
461	20240115	131000	364318405	1892	1891	1892	1891	136
462	20240115	130900	364061208	1891	1891	1891	1891	10
463	20240115	130800	364042298	1891	1891	1891	1891	0
464	20240115	130700	364042298	1891	1891	1891	1891	0
465	20240115	130600	364042298	1891	1891	1891	1891	100
466	20240115	130500	363853198	1891	1891	1891	1891	0
467	20240115	130400	363853198	1891	1892	1892	1891	302
468	20240115	130300	363281915	1892	1893	1893	1892	2941
469	20240115	130200	357716212	1894	1894	1894	1894	100
470	20240115	130100	357526812	1894	1894	1894	1894	500
471	20240115	130000	356579812	1894	1894	1894	1894	20
472	20240115	125900	356541932	1895	1895	1895	1895	14
473	20240115	125800	356515402	1895	1895	1895	1895	0
474	20240115	125700	356515402	1895	1895	1895	1895	1753
475	20240115	125600	353193467	1895	1895	1895	1895	350
476	20240115	125500	352530217	1895	1895	1895	1895	1752
477	20240115	125400	349210177	1895	1895	1895	1895	0
478	20240115	125300	349210177	1895	1895	1895	1895	0
479	20240115	125200	349210177	1895	1894	1895	1894	424
480	20240115	125100	348406773	1895	1895	1895	1895	0
481	20240115	125000	348406773	1895	1895	1895	1895	0
482	20240115	124900	348406773	1895	1895	1895	1895	90
483	20240115	124800	348236223	1895	1894	1895	1894	101
484	20240115	124700	348044928	1894	1894	1894	1894	0
485	20240115	124600	348044928	1894	1894	1894	1894	1
486	20240115	124500	348043034	1895	1895	1895	1895	208
487	20240115	124400	347648874	1895	1895	1895	1895	133
488	20240115	124300	347396839	1895	1895	1895	1895	0
489	20240115	124200	347396839	1895	1895	1895	1895	217
490	20240115	124100	346985624	1896	1896	1896	1896	0
491	20240115	124000	346985624	1896	1896	1896	1896	0
492	20240115	123900	346985624	1896	1896	1896	1896	1
493	20240115	123800	346983728	1895	1895	1895	1895	1041
494	20240115	123700	345011033	1895	1895	1895	1895	0
495	20240115	123600	345011033	1895	1895	1895	1895	0
496	20240115	123500	345011033	1895	1895	1895	1895	0
497	20240115	123400	345011033	1895	1895	1895	1895	112
498	20240115	123300	344798793	1894	1894	1894	1894	0
499	20240115	123200	344798793	1894	1894	1894	1894	0
500	20240115	123100	344798793	1894	1894	1894	1894	0
501	20240115	123000	344798793	1894	1894	1894	1894	0
502	20240115	122900	344798793	1894	1894	1894	1894	31
503	20240115	122800	344740079	1894	1894	1894	1894	1
504	20240115	122700	344738185	1894	1894	1894	1894	6
505	20240115	122600	344726821	1893	1893	1893	1893	305
506	20240115	122500	344149456	1893	1893	1893	1893	0
507	20240115	122400	344149456	1893	1893	1893	1893	0
508	20240115	122300	344149456	1893	1893	1893	1893	0
509	20240115	122200	344149456	1893	1893	1893	1893	0
510	20240115	122100	344149456	1893	1894	1894	1893	718
511	20240115	122000	342789730	1895	1895	1895	1895	183
512	20240115	121900	342442945	1896	1896	1896	1896	81
513	20240115	121800	342289369	1895	1895	1895	1895	1
514	20240115	121700	342287474	1895	1895	1895	1895	25
515	20240115	121600	342240099	1895	1895	1895	1895	0
516	20240115	121500	342240099	1895	1895	1895	1895	0
517	20240115	121400	342240099	1895	1895	1895	1895	3
518	20240115	121300	342234414	1895	1895	1895	1895	0
519	20240115	121200	342234414	1895	1895	1895	1895	0
520	20240115	121100	342234414	1895	1895	1895	1895	0
521	20240115	121000	342234414	1895	1895	1895	1895	0
522	20240115	120900	342234414	1895	1895	1895	1895	400
523	20240115	120800	341476414	1895	1895	1895	1895	0
524	20240115	120700	341476414	1895	1895	1895	1895	0
525	20240115	120600	341476414	1895	1895	1895	1895	0
526	20240115	120500	341476414	1895	1895	1895	1895	1
527	20240115	120400	341474519	1897	1897	1897	1897	1
528	20240115	120300	341472622	1897	1897	1897	1897	0
529	20240115	120200	341472622	1897	1897	1897	1897	0
530	20240115	120100	341472622	1897	1897	1897	1897	168
531	20240115	120000	341153926	1897	1897	1897	1897	20
532	20240115	115900	341115986	1897	1898	1898	1897	449
533	20240115	115800	340264133	1897	1896	1897	1896	728
534	20240115	115700	338883127	1897	1897	1897	1897	2
535	20240115	115600	338879333	1894	1894	1894	1894	0
536	20240115	115500	338879333	1894	1895	1895	1894	14
537	20240115	115400	338852809	1894	1894	1894	1894	0
538	20240115	115300	338852809	1894	1894	1894	1894	0
539	20240115	115200	338852809	1894	1894	1894	1894	0
540	20240115	115100	338852809	1894	1894	1894	1894	0
541	20240115	115000	338852809	1894	1894	1894	1894	0
542	20240115	114900	338852809	1894	1894	1894	1894	0
543	20240115	114800	338852809	1894	1894	1894	1894	0
544	20240115	114700	338852809	1894	1894	1894	1894	0
545	20240115	114600	338852809	1894	1894	1894	1894	0
546	20240115	114500	338852809	1894	1895	1895	1894	62
547	20240115	114400	338735379	1895	1895	1895	1895	0
548	20240115	114300	338735379	1895	1895	1895	1895	375
549	20240115	114200	338024754	1895	1895	1895	1895	0
550	20240115	114100	338024754	1895	1894	1895	1894	10
551	20240115	114000	338005806	1894	1894	1894	1894	1
552	20240115	113900	338003912	1894	1894	1894	1894	0
553	20240115	113800	338003912	1894	1894	1894	1894	0
554	20240115	113700	338003912	1894	1894	1894	1894	214
555	20240115	113600	337598596	1893	1893	1893	1893	0
556	20240115	113500	337598596	1893	1893	1893	1893	0
557	20240115	113400	337598596	1893	1894	1894	1893	23
558	20240115	113300	337555047	1893	1893	1893	1893	0
559	20240115	113200	337555047	1893	1893	1893	1893	0
560	20240115	113100	337555047	1893	1893	1893	1893	43
561	20240115	113000	337473648	1893	1893	1893	1893	5
562	20240115	112900	337464183	1894	1894	1894	1894	526
563	20240115	112800	336467939	1894	1894	1894	1894	1
564	20240115	112700	336466045	1894	1894	1894	1894	0
565	20240115	112600	336466045	1894	1892	1894	1890	213
566	20240115	112500	336063293	1890	1890	1890	1890	0
567	20240115	112400	336063293	1890	1894	1894	1890	55
568	20240115	112300	335959135	1895	1895	1895	1895	300
569	20240115	112200	335390635	1896	1896	1896	1896	11
570	20240115	112100	335369779	1896	1896	1896	1896	1
571	20240115	112000	335367883	1889	1891	1891	1888	2467
572	20240115	111900	330707703	1890	1890	1890	1890	0
573	20240115	111800	330707703	1890	1890	1890	1890	0
574	20240115	111700	330707703	1890	1890	1890	1890	0
575	20240115	111600	330707703	1890	1890	1890	1890	301
576	20240115	111500	330138813	1890	1891	1891	1890	6157
577	20240115	111400	318502050	1898	1891	1898	1891	30
578	20240115	111300	318445292	1890	1893	1893	1890	2698
579	20240115	111200	313339113	1894	1897	1897	1894	2399
580	20240115	111100	308795031	1898	1898	1898	1898	0
581	20240115	111000	308795031	1898	1898	1898	1898	0
582	20240115	110900	308795031	1898	1898	1898	1898	0
583	20240115	110800	308795031	1898	1898	1898	1898	515
584	20240115	110700	307817561	1898	1898	1898	1898	100
585	20240115	110600	307627761	1899	1899	1899	1899	0
586	20240115	110500	307627761	1899	1900	1900	1897	364
587	20240115	110400	306936551	1900	1900	1900	1900	339
588	20240115	110300	306292451	1895	1895	1895	1895	229
589	20240115	110200	305858496	1901	1901	1901	1901	5
590	20240115	110100	305848991	1895	1895	1895	1895	223
591	20240115	110000	305426406	1895	1901	1902	1895	222
592	20240115	105900	305004641	1895	1895	1895	1895	134
593	20240115	105800	304750711	1895	1895	1895	1895	0
594	20240115	105700	304750711	1895	1895	1895	1895	75
595	20240115	105600	304608586	1895	1898	1898	1895	2048
596	20240115	105500	300722885	1898	1898	1898	1898	362
597	20240115	105400	300035809	1898	1898	1898	1898	100
598	20240115	105300	299846009	1898	1900	1900	1898	5135
599	20240115	105200	290090990	1902	1900	1902	1900	62
600	20240115	105100	289973175	1900	1900	1900	1900	0
601	20240115	105000	289973175	1900	1901	1901	1900	4000
602	20240115	104900	282371457	1902	1903	1903	1902	2496
603	20240115	104800	277623727	1903	1904	1904	1903	2822
604	20240115	104700	272251313	1904	1904	1904	1904	0
605	20240115	104600	272251313	1904	1904	1905	1904	1011
606	20240115	104500	270325460	1904	1906	1906	1904	5958
607	20240115	104400	258975624	1907	1907	1907	1907	200
608	20240115	104300	258594224	1906	1906	1906	1906	312
609	20240115	104200	257999552	1907	1907	1907	1906	699
610	20240115	104100	256666694	1907	1908	1908	1907	243
611	20240115	104000	256203283	1908	1908	1908	1908	0
612	20240115	103900	256203283	1908	1908	1908	1908	0
613	20240115	103800	256203283	1908	1908	1908	1908	5
614	20240115	103700	256193743	1908	1907	1908	1907	106
615	20240115	103600	255991501	1907	1908	1908	1907	1794
616	20240115	103500	252569535	1908	1908	1908	1908	1
617	20240115	103400	252567627	1909	1909	1909	1909	0
618	20240115	103300	252567627	1909	1908	1909	1908	223
619	20240115	103200	252142142	1908	1910	1910	1908	5425
620	20240115	103100	241783090	1911	1911	1911	1911	26
621	20240115	103000	241733404	1915	1915	1915	1915	3
622	20240115	102900	241727659	1911	1911	1911	1911	0
623	20240115	102800	241727659	1911	1911	1911	1911	64
624	20240115	102700	241605355	1911	1911	1911	1911	2700
625	20240115	102600	236445655	1911	1911	1911	1911	110
626	20240115	102500	236235445	1911	1912	1912	1911	2592
627	20240115	102400	231279681	1912	1913	1913	1912	1909
628	20240115	102300	227628963	1915	1915	1915	1915	850
629	20240115	102200	226001213	1915	1916	1916	1915	56
630	20240115	102100	225893972	1915	1915	1915	1915	5
631	20240115	102000	225884397	1914	1914	1914	1914	202
632	20240115	101900	225497769	1916	1914	1916	1914	5518
633	20240115	101800	214936022	1913	1913	1914	1913	919
634	20240115	101700	213177819	1913	1915	1915	1913	409
635	20240115	101600	212395208	1915	1915	1915	1915	0
636	20240115	101500	212395208	1915	1915	1915	1915	0
637	20240115	101400	212395208	1915	1915	1915	1915	5
638	20240115	101300	212385633	1912	1913	1913	1912	130
639	20240115	101200	212137063	1912	1912	1912	1912	476
640	20240115	101100	211226951	1911	1911	1911	1911	0
641	20240115	101000	211226951	1911	1911	1911	1911	0
642	20240115	100900	211226951	1911	1911	1911	1911	0
643	20240115	100800	211226951	1911	1911	1912	1911	101
644	20240115	100700	211033935	1916	1916	1916	1916	0
645	20240115	100600	211033935	1916	1916	1916	1916	2
646	20240115	100500	211030103	1910	1910	1910	1910	500
647	20240115	100400	210075103	1916	1911	1916	1911	205
648	20240115	100300	209682935	1909	1909	1909	1909	95
649	20240115	100200	209501580	1909	1909	1909	1909	0
650	20240115	100100	209501580	1909	1909	1909	1909	165
651	20240115	100000	209186595	1908	1908	1908	1908	0
652	20240115	095900	209186595	1908	1908	1908	1908	0
653	20240115	095800	209186595	1908	1908	1908	1908	2000
654	20240115	095700	205370595	1908	1910	1910	1908	3117
655	20240115	095600	199420054	1909	1909	1909	1909	1141
656	20240115	095500	197241885	1910	1910	1910	1910	4
657	20240115	095400	197234245	1910	1910	1911	1910	1681
658	20240115	095300	194023515	1910	1910	1910	1910	0
659	20240115	095200	194023515	1910	1910	1910	1910	257
660	20240115	095100	193532645	1910	1913	1913	1910	3179
661	20240115	095000	187458269	1914	1914	1914	1914	45
662	20240115	094900	187372139	1917	1917	1917	1917	0
663	20240115	094800	187372139	1917	1917	1917	1917	227
664	20240115	094700	186936980	1917	1917	1917	1917	0
665	20240115	094600	186936980	1917	1917	1917	1917	260
666	20240115	094500	186438560	1917	1917	1917	1917	0
667	20240115	094400	186438560	1917	1914	1920	1911	7363
668	20240115	094300	172329633	1917	1917	1917	1913	1499
669	20240115	094200	169461487	1917	1918	1918	1917	56
670	20240115	094100	169354080	1918	1918	1920	1914	478
671	20240115	094000	168437262	1918	1918	1918	1913	3000
672	20240115	093900	162693223	1920	1920	1920	1919	125
673	20240115	093800	162453328	1920	1919	1920	1916	970
674	20240115	093700	160591528	1917	1920	1920	1917	1071
675	20240115	093600	158535508	1920	1921	1921	1920	209
676	20240115	093500	158134226	1918	1919	1922	1918	3699
677	20240115	093400	151034793	1914	1920	1920	1914	1116
678	20240115	093300	148893008	1920	1914	1920	1914	8799
679	20240115	093200	132023525	1913	1913	1913	1913	589
680	20240115	093100	130896768	1906	1906	1906	1906	0
681	20240115	093000	130896768	1906	1906	1906	1906	200
682	20240115	092900	130515568	1906	1906	1906	1906	26
683	20240115	092800	130466012	1916	1916	1916	1916	52
684	20240115	092700	130366380	1916	1918	1918	1909	3070
685	20240115	092600	124501165	1919	1910	1919	1910	4309
686	20240115	092500	116256991	1909	1909	1909	1909	146
687	20240115	092400	115978277	1909	1908	1909	1901	1020
688	20240115	092300	114036927	1908	1909	1909	1908	27
689	20240115	092200	113985404	1910	1909	1910	1909	275
690	20240115	092100	113460156	1900	1900	1909	1900	116
691	20240115	092000	113238820	1910	1905	1911	1905	5668
692	20240115	091900	102417158	1904	1898	1905	1898	6783
693	20240115	091800	89530021	1889	1898	1898	1889	19
694	20240115	091700	89494067	1889	1889	1889	1889	0
695	20240115	091600	89494067	1889	1891	1898	1889	560
696	20240115	091500	88435717	1892	1901	1901	1892	2489
697	20240115	091400	83708017	1901	1901	1901	1901	117
698	20240115	091300	83485600	1902	1902	1902	1902	88
699	20240115	091200	83318224	1901	1900	1901	1900	341
700	20240115	091100	82670221	1900	1898	1904	1898	923
701	20240115	091000	80914813	1889	1881	1889	1881	330
702	20240115	090900	80292131	1883	1878	1883	1877	403
703	20240115	090800	79535693	1877	1878	1880	1877	11969
704	20240115	090700	57063002	1878	1876	1880	1876	654
705	20240115	090600	55835498	1876	1877	1877	1876	1518
706	20240115	090500	52986829	1880	1879	1880	1876	361
707	20240115	090400	52308938	1880	1884	1884	1880	13066
708	20240115	090300	27744269	1885	1887	1887	1885	2
709	20240115	090200	27740497	1880	1882	1882	1880	2385
710	20240115	090100	23255510	1880	1893	1893	1880	6191
711	20240115	090000	11579283	1894	1904	1904	1894	6086