KissMeData/090410/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200100	763235367	1891	1891	1891	1891	4275
3	20240117	200000	763235367	1891	1891	1891	1891	0
4	20240117	195900	763235367	1891	1891	1891	1891	0
5	20240117	195800	763235367	1891	1891	1891	1891	0
6	20240117	195700	763235367	1891	1891	1891	1891	0
7	20240117	195600	763235367	1891	1891	1891	1891	0
8	20240117	195500	763235367	1891	1891	1891	1891	0
9	20240117	195400	763235367	1891	1891	1891	1891	0
10	20240117	195300	763235367	1891	1891	1891	1891	0
11	20240117	195200	763235367	1891	1891	1891	1891	0
12	20240117	195100	763235367	1891	1891	1891	1891	0
13	20240117	195000	763235367	1891	1891	1891	1891	0
14	20240117	194900	763235367	1891	1891	1891	1891	0
15	20240117	194800	763235367	1891	1891	1891	1891	0
16	20240117	194700	763235367	1891	1891	1891	1891	0
17	20240117	194600	763235367	1891	1891	1891	1891	0
18	20240117	194500	763235367	1891	1891	1891	1891	0
19	20240117	194400	763235367	1891	1891	1891	1891	0
20	20240117	194300	763235367	1891	1891	1891	1891	0
21	20240117	194200	763235367	1891	1891	1891	1891	0
22	20240117	194100	763235367	1891	1891	1891	1891	0
23	20240117	194000	763235367	1891	1891	1891	1891	0
24	20240117	193900	763235367	1891	1891	1891	1891	0
25	20240117	193800	763235367	1891	1891	1891	1891	0
26	20240117	193700	763235367	1891	1891	1891	1891	0
27	20240117	193600	763235367	1891	1891	1891	1891	0
28	20240117	193500	763235367	1891	1891	1891	1891	0
29	20240117	193400	763235367	1891	1891	1891	1891	0
30	20240117	193300	763235367	1891	1891	1891	1891	0
31	20240117	193200	763235367	1891	1891	1891	1891	0
32	20240117	193100	763235367	1891	1891	1891	1891	4275
33	20240117	193000	763235367	1891	1891	1891	1891	0
34	20240117	192900	763235367	1891	1891	1891	1891	0
35	20240117	192800	763235367	1891	1891	1891	1891	0
36	20240117	192700	763235367	1891	1891	1891	1891	0
37	20240117	192600	763235367	1891	1891	1891	1891	0
38	20240117	192500	763235367	1891	1891	1891	1891	0
39	20240117	192400	763235367	1891	1891	1891	1891	0
40	20240117	192300	763235367	1891	1891	1891	1891	0
41	20240117	192200	763235367	1891	1891	1891	1891	0
42	20240117	192100	763235367	1891	1891	1891	1891	0
43	20240117	192000	763235367	1891	1891	1891	1891	0
44	20240117	191900	763235367	1891	1891	1891	1891	0
45	20240117	191800	763235367	1891	1891	1891	1891	0
46	20240117	191700	763235367	1891	1891	1891	1891	0
47	20240117	191600	763235367	1891	1891	1891	1891	0
48	20240117	191500	763235367	1891	1891	1891	1891	0
49	20240117	191400	763235367	1891	1891	1891	1891	0
50	20240117	191300	763235367	1891	1891	1891	1891	0
51	20240117	191200	763235367	1891	1891	1891	1891	0
52	20240117	191100	763235367	1891	1891	1891	1891	0
53	20240117	191000	763235367	1891	1891	1891	1891	0
54	20240117	190900	763235367	1891	1891	1891	1891	0
55	20240117	190800	763235367	1891	1891	1891	1891	0
56	20240117	190700	763235367	1891	1891	1891	1891	0
57	20240117	190600	763235367	1891	1891	1891	1891	0
58	20240117	190500	763235367	1891	1891	1891	1891	0
59	20240117	190400	763235367	1891	1891	1891	1891	0
60	20240117	190300	763235367	1891	1891	1891	1891	0
61	20240117	190200	763235367	1891	1891	1891	1891	0
62	20240117	190100	763235367	1891	1891	1891	1891	4275
63	20240117	190000	763235367	1891	1891	1891	1891	0
64	20240117	185900	763235367	1891	1891	1891	1891	0
65	20240117	185800	763235367	1891	1891	1891	1891	0
66	20240117	185700	763235367	1891	1891	1891	1891	0
67	20240117	185600	763235367	1891	1891	1891	1891	0
68	20240117	185500	763235367	1891	1891	1891	1891	0
69	20240117	185400	763235367	1891	1891	1891	1891	0
70	20240117	185300	763235367	1891	1891	1891	1891	0
71	20240117	185200	763235367	1891	1891	1891	1891	0
72	20240117	185100	763235367	1891	1891	1891	1891	0
73	20240117	185000	763235367	1891	1891	1891	1891	0
74	20240117	184900	763235367	1891	1891	1891	1891	0
75	20240117	184800	763235367	1891	1891	1891	1891	0
76	20240117	184700	763235367	1891	1891	1891	1891	0
77	20240117	184600	763235367	1891	1891	1891	1891	0
78	20240117	184500	763235367	1891	1891	1891	1891	0
79	20240117	184400	763235367	1891	1891	1891	1891	0
80	20240117	184300	763235367	1891	1891	1891	1891	0
81	20240117	184200	763235367	1891	1891	1891	1891	0
82	20240117	184100	763235367	1891	1891	1891	1891	0
83	20240117	184000	763235367	1891	1891	1891	1891	0
84	20240117	183900	763235367	1891	1891	1891	1891	0
85	20240117	183800	763235367	1891	1891	1891	1891	0
86	20240117	183700	763235367	1891	1891	1891	1891	0
87	20240117	183600	763235367	1891	1891	1891	1891	0
88	20240117	183500	763235367	1891	1891	1891	1891	0
89	20240117	183400	763235367	1891	1891	1891	1891	0
90	20240117	183300	763235367	1891	1891	1891	1891	0
91	20240117	183200	763235367	1891	1891	1891	1891	0
92	20240117	183100	763235367	1891	1891	1891	1891	4275
93	20240117	183000	763235367	1891	1891	1891	1891	0
94	20240117	182900	763235367	1891	1891	1891	1891	0
95	20240117	182800	763235367	1891	1891	1891	1891	0
96	20240117	182700	763235367	1891	1891	1891	1891	0
97	20240117	182600	763235367	1891	1891	1891	1891	0
98	20240117	182500	763235367	1891	1891	1891	1891	0
99	20240117	182400	763235367	1891	1891	1891	1891	0
100	20240117	182300	763235367	1891	1891	1891	1891	0
101	20240117	182200	763235367	1891	1891	1891	1891	0
102	20240117	182100	763235367	1891	1891	1891	1891	0
103	20240117	182000	763235367	1891	1891	1891	1891	0
104	20240117	181900	763235367	1891	1891	1891	1891	0
105	20240117	181800	763235367	1891	1891	1891	1891	0
106	20240117	181700	763235367	1891	1891	1891	1891	0
107	20240117	181600	763235367	1891	1891	1891	1891	0
108	20240117	181500	763235367	1891	1891	1891	1891	0
109	20240117	181400	763235367	1891	1891	1891	1891	0
110	20240117	181300	763235367	1891	1891	1891	1891	0
111	20240117	181200	763235367	1891	1891	1891	1891	0
112	20240117	181100	763235367	1891	1891	1891	1891	0
113	20240117	181000	763235367	1891	1891	1891	1891	0
114	20240117	180900	763235367	1891	1891	1891	1891	0
115	20240117	180800	763235367	1891	1891	1891	1891	0
116	20240117	180700	763235367	1891	1891	1891	1891	0
117	20240117	180600	763235367	1891	1891	1891	1891	0
118	20240117	180500	763235367	1891	1891	1891	1891	0
119	20240117	180400	763235367	1891	1891	1891	1891	0
120	20240117	180300	763235367	1891	1891	1891	1891	0
121	20240117	180200	763235367	1891	1891	1891	1891	0
122	20240117	180100	763235367	1891	1891	1891	1891	4275
123	20240117	180000	763235367	1891	1891	1891	1891	0
124	20240117	175900	763235367	1891	1891	1891	1891	0
125	20240117	175800	763235367	1891	1891	1891	1891	0
126	20240117	175700	763235367	1891	1891	1891	1891	0
127	20240117	175600	763235367	1891	1891	1891	1891	0
128	20240117	175500	763235367	1891	1891	1891	1891	0
129	20240117	175400	763235367	1891	1891	1891	1891	0
130	20240117	175300	763235367	1891	1891	1891	1891	0
131	20240117	175200	763235367	1891	1891	1891	1891	0
132	20240117	175100	763235367	1891	1891	1891	1891	0
133	20240117	175000	763235367	1891	1891	1891	1891	0
134	20240117	174900	763235367	1891	1891	1891	1891	0
135	20240117	174800	763235367	1891	1891	1891	1891	0
136	20240117	174700	763235367	1891	1891	1891	1891	0
137	20240117	174600	763235367	1891	1891	1891	1891	0
138	20240117	174500	763235367	1891	1891	1891	1891	0
139	20240117	174400	763235367	1891	1891	1891	1891	0
140	20240117	174300	763235367	1891	1891	1891	1891	0
141	20240117	174200	763235367	1891	1891	1891	1891	0
142	20240117	174100	763235367	1891	1891	1891	1891	0
143	20240117	174000	763235367	1891	1891	1891	1891	0
144	20240117	173900	763235367	1891	1891	1891	1891	0
145	20240117	173800	763235367	1891	1891	1891	1891	0
146	20240117	173700	763235367	1891	1891	1891	1891	0
147	20240117	173600	763235367	1891	1891	1891	1891	0
148	20240117	173500	763235367	1891	1891	1891	1891	0
149	20240117	173400	763235367	1891	1891	1891	1891	0
150	20240117	173300	763235367	1891	1891	1891	1891	0
151	20240117	173200	763235367	1891	1891	1891	1891	0
152	20240117	173100	763235367	1891	1891	1891	1891	4275
153	20240117	173000	763235367	1891	1891	1891	1891	0
154	20240117	172900	763235367	1891	1891	1891	1891	0
155	20240117	172800	763235367	1891	1891	1891	1891	0
156	20240117	172700	763235367	1891	1891	1891	1891	0
157	20240117	172600	763235367	1891	1891	1891	1891	0
158	20240117	172500	763235367	1891	1891	1891	1891	0
159	20240117	172400	763235367	1891	1891	1891	1891	0
160	20240117	172300	763235367	1891	1891	1891	1891	0
161	20240117	172200	763235367	1891	1891	1891	1891	0
162	20240117	172100	763235367	1891	1891	1891	1891	0
163	20240117	172000	763235367	1891	1891	1891	1891	0
164	20240117	171900	763235367	1891	1891	1891	1891	0
165	20240117	171800	763235367	1891	1891	1891	1891	0
166	20240117	171700	763235367	1891	1891	1891	1891	0
167	20240117	171600	763235367	1891	1891	1891	1891	0
168	20240117	171500	763235367	1891	1891	1891	1891	0
169	20240117	171400	763235367	1891	1891	1891	1891	0
170	20240117	171300	763235367	1891	1891	1891	1891	0
171	20240117	171200	763235367	1891	1891	1891	1891	0
172	20240117	171100	763235367	1891	1891	1891	1891	0
173	20240117	171000	763235367	1891	1891	1891	1891	0
174	20240117	170900	763235367	1891	1891	1891	1891	0
175	20240117	170800	763235367	1891	1891	1891	1891	0
176	20240117	170700	763235367	1891	1891	1891	1891	0
177	20240117	170600	763235367	1891	1891	1891	1891	0
178	20240117	170500	763235367	1891	1891	1891	1891	0
179	20240117	170400	763235367	1891	1891	1891	1891	0
180	20240117	170300	763235367	1891	1891	1891	1891	0
181	20240117	170200	763235367	1891	1891	1891	1891	0
182	20240117	170100	763235367	1891	1891	1891	1891	4275
183	20240117	170000	763235367	1891	1891	1891	1891	0
184	20240117	165900	763235367	1891	1891	1891	1891	0
185	20240117	165800	763235367	1891	1891	1891	1891	0
186	20240117	165700	763235367	1891	1891	1891	1891	0
187	20240117	165600	763235367	1891	1891	1891	1891	0
188	20240117	165500	763235367	1891	1891	1891	1891	0
189	20240117	165400	763235367	1891	1891	1891	1891	0
190	20240117	165300	763235367	1891	1891	1891	1891	0
191	20240117	165200	763235367	1891	1891	1891	1891	0
192	20240117	165100	763235367	1891	1891	1891	1891	0
193	20240117	165000	763235367	1891	1891	1891	1891	0
194	20240117	164900	763235367	1891	1891	1891	1891	0
195	20240117	164800	763235367	1891	1891	1891	1891	0
196	20240117	164700	763235367	1891	1891	1891	1891	0
197	20240117	164600	763235367	1891	1891	1891	1891	0
198	20240117	164500	763235367	1891	1891	1891	1891	0
199	20240117	164400	763235367	1891	1891	1891	1891	0
200	20240117	164300	763235367	1891	1891	1891	1891	0
201	20240117	164200	763235367	1891	1891	1891	1891	0
202	20240117	164100	763235367	1891	1891	1891	1891	0
203	20240117	164000	763235367	1891	1891	1891	1891	0
204	20240117	163900	763235367	1891	1891	1891	1891	0
205	20240117	163800	763235367	1891	1891	1891	1891	0
206	20240117	163700	763235367	1891	1891	1891	1891	0
207	20240117	163600	763235367	1891	1891	1891	1891	0
208	20240117	163500	763235367	1891	1891	1891	1891	0
209	20240117	163400	763235367	1891	1891	1891	1891	0
210	20240117	163300	763235367	1891	1891	1891	1891	0
211	20240117	163200	763235367	1891	1891	1891	1891	0
212	20240117	163100	763235367	1891	1891	1891	1891	4275
213	20240117	163000	763235367	1891	1891	1891	1891	0
214	20240117	162900	763235367	1891	1891	1891	1891	0
215	20240117	162800	763235367	1891	1891	1891	1891	0
216	20240117	162700	763235367	1891	1891	1891	1891	0
217	20240117	162600	763235367	1891	1891	1891	1891	0
218	20240117	162500	763235367	1891	1891	1891	1891	0
219	20240117	162400	763235367	1891	1891	1891	1891	0
220	20240117	162300	763235367	1891	1891	1891	1891	0
221	20240117	162200	763235367	1891	1891	1891	1891	0
222	20240117	162100	763235367	1891	1891	1891	1891	0
223	20240117	162000	763235367	1891	1891	1891	1891	0
224	20240117	161900	763235367	1891	1891	1891	1891	0
225	20240117	161800	763235367	1891	1891	1891	1891	0
226	20240117	161700	763235367	1891	1891	1891	1891	0
227	20240117	161600	763235367	1891	1891	1891	1891	0
228	20240117	161500	763235367	1891	1891	1891	1891	0
229	20240117	161400	763235367	1891	1891	1891	1891	0
230	20240117	161300	763235367	1891	1891	1891	1891	0
231	20240117	161200	763235367	1891	1891	1891	1891	0
232	20240117	161100	763235367	1891	1891	1891	1891	0
233	20240117	161000	763235367	1891	1891	1891	1891	0
234	20240117	160900	763235367	1891	1891	1891	1891	0
235	20240117	160800	763235367	1891	1891	1891	1891	0
236	20240117	160700	763235367	1891	1891	1891	1891	0
237	20240117	160600	763235367	1891	1891	1891	1891	0
238	20240117	160500	763235367	1891	1891	1891	1891	0
239	20240117	160400	763235367	1891	1891	1891	1891	0
240	20240117	160300	763235367	1891	1891	1891	1891	0
241	20240117	160200	763235367	1891	1891	1891	1891	0
242	20240117	160100	763235367	1891	1891	1891	1891	4275
243	20240117	160000	763235367	1891	1891	1891	1891	0
244	20240117	155900	763235367	1891	1891	1891	1891	0
245	20240117	155800	763235367	1891	1891	1891	1891	0
246	20240117	155700	763235367	1891	1891	1891	1891	0
247	20240117	155600	763235367	1891	1891	1891	1891	0
248	20240117	155500	763235367	1891	1891	1891	1891	0
249	20240117	155400	763235367	1891	1891	1891	1891	0
250	20240117	155300	763235367	1891	1891	1891	1891	0
251	20240117	155200	763235367	1891	1891	1891	1891	0
252	20240117	155100	763235367	1891	1891	1891	1891	0
253	20240117	155000	763235367	1891	1891	1891	1891	0
254	20240117	154900	763235367	1891	1891	1891	1891	0
255	20240117	154800	763235367	1891	1891	1891	1891	0
256	20240117	154700	763235367	1891	1891	1891	1891	0
257	20240117	154600	763235367	1891	1891	1891	1891	0
258	20240117	154500	763235367	1891	1891	1891	1891	0
259	20240117	154400	763235367	1891	1891	1891	1891	0
260	20240117	154300	763235367	1891	1891	1891	1891	0
261	20240117	154200	763235367	1891	1891	1891	1891	0
262	20240117	154100	763235367	1891	1891	1891	1891	0
263	20240117	154000	763235367	1891	1891	1891	1891	0
264	20240117	153900	763235367	1891	1891	1891	1891	0
265	20240117	153800	763235367	1891	1891	1891	1891	0
266	20240117	153700	763235367	1891	1891	1891	1891	0
267	20240117	153600	763235367	1891	1891	1891	1891	0
268	20240117	153500	763235367	1891	1891	1891	1891	0
269	20240117	153400	763235367	1891	1891	1891	1891	0
270	20240117	153300	763235367	1891	1891	1891	1891	0
271	20240117	153200	763235367	1891	1891	1891	1891	0
272	20240117	153100	763235367	1891	1891	1891	1891	4275
273	20240117	153000	763235367	1891	1891	1891	1891	4275
274	20240117	152900	755151342	1891	1891	1891	1891	0
275	20240117	152800	755151342	1891	1891	1891	1891	0
276	20240117	152700	755151342	1891	1891	1891	1891	0
277	20240117	152600	755151342	1891	1891	1891	1891	0
278	20240117	152500	755151342	1891	1891	1891	1891	0
279	20240117	152400	755151342	1891	1891	1891	1891	0
280	20240117	152300	755151342	1891	1891	1891	1891	0
281	20240117	152200	755151342	1891	1891	1891	1891	0
282	20240117	152100	755151342	1891	1891	1891	1891	0
283	20240117	152000	755151342	1891	1891	1891	1891	0
284	20240117	151900	755151342	1891	1891	1891	1891	2
285	20240117	151800	755147560	1886	1890	1892	1886	12397
286	20240117	151700	731732741	1891	1891	1891	1891	180
287	20240117	151600	731392361	1892	1892	1892	1892	1200
288	20240117	151500	729121961	1892	1892	1892	1890	2011
289	20240117	151400	725318749	1890	1891	1892	1890	1374
290	20240117	151300	722720342	1893	1893	1893	1893	2
291	20240117	151200	722716556	1891	1892	1892	1891	866
292	20240117	151100	721078375	1893	1893	1893	1893	0
293	20240117	151000	721078375	1893	1893	1893	1893	135
294	20240117	150900	720822820	1893	1893	1893	1893	1
295	20240117	150800	720820927	1891	1891	1891	1891	0
296	20240117	150700	720820927	1891	1891	1891	1891	1380
297	20240117	150600	718211347	1891	1891	1891	1891	800
298	20240117	150500	716698547	1890	1891	1891	1890	2000
299	20240117	150400	712917245	1892	1894	1894	1892	2889
300	20240117	150300	707446411	1894	1894	1894	1894	450
301	20240117	150200	706594111	1895	1895	1895	1895	0
302	20240117	150100	706594111	1895	1895	1895	1895	600
303	20240117	150000	705457111	1895	1895	1895	1895	350
304	20240117	145900	704793861	1893	1893	1893	1893	42
305	20240117	145800	704714355	1893	1893	1893	1893	61
306	20240117	145700	704598882	1893	1893	1893	1893	2
307	20240117	145600	704595096	1893	1893	1893	1893	1
308	20240117	145500	704593203	1890	1890	1890	1890	0
309	20240117	145400	704593203	1890	1890	1890	1890	573
310	20240117	145300	703510233	1890	1890	1890	1890	0
311	20240117	145200	703510233	1890	1890	1890	1890	1303
312	20240117	145100	701047563	1890	1890	1890	1890	100
313	20240117	145000	700858563	1890	1890	1890	1890	98
314	20240117	144900	700673343	1891	1891	1891	1891	300
315	20240117	144800	700106043	1891	1891	1891	1891	206
316	20240117	144700	699716497	1895	1895	1895	1895	500
317	20240117	144600	698768997	1895	1896	1896	1895	511
318	20240117	144500	697800151	1889	1889	1889	1889	1056
319	20240117	144400	695805367	1889	1889	1889	1889	96
320	20240117	144300	695624023	1889	1890	1890	1889	194
321	20240117	144200	695257488	1890	1890	1890	1890	0
322	20240117	144100	695257488	1890	1890	1890	1890	50
323	20240117	144000	695162988	1888	1889	1889	1888	1728
324	20240117	143900	691899264	1889	1891	1891	1889	3272
325	20240117	143800	685717108	1890	1896	1896	1890	5105
326	20240117	143700	676067657	1896	1896	1896	1896	0
327	20240117	143600	676067657	1896	1896	1896	1896	0
328	20240117	143500	676067657	1896	1896	1896	1896	833
329	20240117	143400	674488289	1896	1896	1896	1896	255
330	20240117	143300	674004809	1904	1895	1904	1895	6799
331	20240117	143200	661106986	1895	1895	1895	1895	550
332	20240117	143100	660064736	1895	1895	1895	1895	0
333	20240117	143000	660064736	1895	1892	1895	1890	7008
334	20240117	142900	646815873	1892	1892	1892	1892	369
335	20240117	142800	646117725	1892	1895	1895	1892	6087
336	20240117	142700	634599666	1895	1895	1895	1895	15
337	20240117	142600	634571241	1895	1895	1895	1895	48
338	20240117	142500	634480281	1893	1893	1893	1893	0
339	20240117	142400	634480281	1893	1893	1893	1893	0
340	20240117	142300	634480281	1893	1893	1893	1893	0
341	20240117	142200	634480281	1893	1893	1893	1893	0
342	20240117	142100	634480281	1893	1894	1894	1893	2
343	20240117	142000	634476494	1892	1892	1892	1892	0
344	20240117	141900	634476494	1892	1892	1892	1892	0
345	20240117	141800	634476494	1892	1892	1892	1892	100
346	20240117	141700	634287294	1892	1896	1896	1892	4003
347	20240117	141600	626707853	1896	1896	1896	1896	710
348	20240117	141500	625361693	1896	1899	1899	1896	58
349	20240117	141400	625251568	1900	1900	1900	1900	0
350	20240117	141300	625251568	1900	1900	1900	1900	1
351	20240117	141200	625249668	1896	1896	1896	1896	0
352	20240117	141100	625249668	1896	1896	1896	1896	0
353	20240117	141000	625249668	1896	1896	1896	1896	0
354	20240117	140900	625249668	1896	1896	1896	1896	0
355	20240117	140800	625249668	1896	1896	1896	1896	0
356	20240117	140700	625249668	1896	1896	1896	1896	293
357	20240117	140600	624694140	1896	1897	1897	1896	213
358	20240117	140500	624290080	1897	1897	1897	1897	0
359	20240117	140400	624290080	1897	1897	1897	1897	0
360	20240117	140300	624290080	1897	1898	1898	1897	277
361	20240117	140200	623764523	1898	1900	1900	1898	61
362	20240117	140100	623648743	1900	1900	1900	1900	10
363	20240117	140000	623629743	1898	1900	1900	1898	8
364	20240117	135900	623614549	1900	1900	1900	1900	0
365	20240117	135800	623614549	1900	1900	1900	1900	0
366	20240117	135700	623614549	1900	1900	1900	1900	1
367	20240117	135600	623612649	1900	1900	1900	1900	10
368	20240117	135500	623593649	1897	1905	1905	1897	2
369	20240117	135400	623589847	1905	1905	1905	1905	0
370	20240117	135300	623589847	1905	1905	1905	1905	0
371	20240117	135200	623589847	1905	1897	1905	1897	60
372	20240117	135100	623475627	1905	1905	1905	1905	161
373	20240117	135000	623168922	1896	1896	1896	1896	77
374	20240117	134900	623022930	1905	1905	1905	1905	0
375	20240117	134800	623022930	1905	1905	1905	1905	0
376	20240117	134700	623022930	1905	1905	1905	1905	0
377	20240117	134600	623022930	1905	1905	1905	1905	0
378	20240117	134500	623022930	1905	1905	1905	1905	0
379	20240117	134400	623022930	1905	1905	1905	1905	0
380	20240117	134300	623022930	1905	1905	1905	1905	1
381	20240117	134200	623021025	1895	1895	1895	1895	183
382	20240117	134100	622674240	1895	1895	1895	1895	50
383	20240117	134000	622579490	1895	1895	1895	1895	35
384	20240117	133900	622513165	1892	1890	1892	1890	15460
385	20240117	133800	593274845	1891	1893	1894	1890	7518
386	20240117	133700	579055033	1895	1895	1895	1895	11
387	20240117	133600	579034188	1895	1893	1895	1893	739
388	20240117	133500	577635205	1895	1895	1895	1895	80
389	20240117	133400	577483605	1892	1892	1892	1892	100
390	20240117	133300	577294405	1892	1892	1892	1891	2362
391	20240117	133200	572826501	1891	1891	1891	1891	0
392	20240117	133100	572826501	1891	1891	1891	1891	341
393	20240117	133000	572181670	1891	1892	1892	1891	663
394	20240117	132900	570927575	1892	1892	1892	1891	2546
395	20240117	132800	566112978	1892	1893	1893	1891	1775
396	20240117	132700	562755384	1892	1894	1894	1892	4536
397	20240117	132600	554172355	1900	1895	1900	1895	186
398	20240117	132500	553819180	1895	1893	1895	1893	233
399	20240117	132400	553377887	1893	1893	1893	1893	2200
400	20240117	132300	549213287	1893	1896	1896	1893	4013
401	20240117	132200	541609963	1895	1896	1896	1895	224
402	20240117	132100	541185482	1895	1895	1895	1895	0
403	20240117	132000	541185482	1895	1895	1895	1895	72
404	20240117	131900	541049042	1895	1895	1895	1895	182
405	20240117	131800	540704152	1895	1895	1895	1895	10
406	20240117	131700	540685202	1895	1895	1895	1895	36
407	20240117	131600	540616982	1895	1895	1895	1895	0
408	20240117	131500	540616982	1895	1895	1895	1895	5
409	20240117	131400	540607507	1894	1894	1894	1894	100
410	20240117	131300	540418107	1895	1895	1895	1895	0
411	20240117	131200	540418107	1895	1895	1895	1895	0
412	20240117	131100	540418107	1895	1895	1895	1895	510
413	20240117	131000	539451657	1894	1894	1894	1894	0
414	20240117	130900	539451657	1894	1894	1895	1894	1205
415	20240117	130800	537169383	1895	1897	1905	1895	7537
416	20240117	130700	522881445	1897	1897	1897	1897	161
417	20240117	130600	522576028	1897	1897	1897	1897	0
418	20240117	130500	522576028	1897	1897	1897	1897	200
419	20240117	130400	522196628	1896	1896	1896	1896	0
420	20240117	130300	522196628	1896	1896	1896	1896	400
421	20240117	130200	521438228	1897	1897	1897	1897	206
422	20240117	130100	521047446	1897	1897	1897	1897	709
423	20240117	130000	519702473	1897	1901	1901	1897	1196
424	20240117	125900	517429661	1901	1901	1901	1901	782
425	20240117	125800	515943079	1901	1901	1901	1901	0
426	20240117	125700	515943079	1901	1901	1901	1901	0
427	20240117	125600	515943079	1901	1895	1901	1895	201
428	20240117	125500	515562178	1895	1895	1895	1895	1420
429	20240117	125400	512871278	1901	1901	1901	1901	53
430	20240117	125300	512770525	1900	1900	1901	1893	2003
431	20240117	125200	508964831	1899	1906	1906	1892	62514
432	20240117	125100	390203983	1906	1906	1906	1906	1
433	20240117	125000	390202077	1903	1905	1905	1903	4170
434	20240117	124900	382262322	1906	1906	1906	1906	0
435	20240117	124800	382262322	1906	1906	1906	1906	10
436	20240117	124700	382243262	1905	1905	1905	1905	300
437	20240117	124600	381671762	1905	1906	1906	1905	750
438	20240117	124500	380242969	1907	1906	1907	1906	737
439	20240117	124400	378838217	1907	1907	1907	1907	305
440	20240117	124300	378256582	1907	1907	1907	1907	0
441	20240117	124200	378256582	1907	1907	1907	1907	0
442	20240117	124100	378256582	1907	1904	1907	1904	206
443	20240117	124000	377863830	1904	1904	1904	1904	0
444	20240117	123900	377863830	1904	1904	1904	1904	0
445	20240117	123800	377863830	1904	1904	1904	1904	0
446	20240117	123700	377863830	1904	1904	1905	1904	450
447	20240117	123600	377007024	1905	1905	1905	1905	0
448	20240117	123500	377007024	1905	1905	1905	1905	0
449	20240117	123400	377007024	1905	1904	1905	1904	102
450	20240117	123300	376812716	1904	1904	1904	1904	88
451	20240117	123200	376645164	1904	1905	1905	1904	30
452	20240117	123100	376588024	1905	1905	1905	1905	0
453	20240117	123000	376588024	1905	1905	1905	1905	0
454	20240117	122900	376588024	1905	1905	1905	1905	77
455	20240117	122800	376441339	1907	1907	1907	1907	0
456	20240117	122700	376441339	1907	1905	1907	1905	415
457	20240117	122600	375650684	1905	1905	1905	1905	94
458	20240117	122500	375471614	1903	1903	1903	1903	0
459	20240117	122400	375471614	1903	1903	1903	1903	0
460	20240117	122300	375471614	1903	1903	1903	1903	0
461	20240117	122200	375471614	1903	1903	1903	1903	0
462	20240117	122100	375471614	1903	1907	1907	1903	107
463	20240117	122000	375267569	1907	1905	1907	1905	5
464	20240117	121900	375258036	1905	1905	1905	1905	0
465	20240117	121800	375258036	1905	1905	1905	1905	0
466	20240117	121700	375258036	1905	1905	1905	1905	0
467	20240117	121600	375258036	1905	1905	1905	1905	0
468	20240117	121500	375258036	1905	1905	1905	1905	40
469	20240117	121400	375181836	1905	1905	1905	1905	1057
470	20240117	121300	373168251	1905	1905	1905	1905	46
471	20240117	121200	373080621	1905	1903	1905	1902	1709
472	20240117	121100	369830071	1903	1905	1905	1903	4
473	20240117	121000	369822454	1905	1905	1905	1905	18
474	20240117	120900	369788164	1904	1904	1904	1904	0
475	20240117	120800	369788164	1904	1904	1904	1904	0
476	20240117	120700	369788164	1904	1903	1904	1902	701
477	20240117	120600	368454844	1905	1905	1905	1902	1779
478	20240117	120500	365069895	1904	1905	1905	1904	1305
479	20240117	120400	362585170	1905	1905	1905	1905	2
480	20240117	120300	362581360	1904	1905	1905	1904	716
481	20240117	120200	361218086	1905	1905	1905	1905	10
482	20240117	120100	361199036	1904	1904	1904	1904	2
483	20240117	120000	361195228	1903	1905	1905	1903	6795
484	20240117	115900	348263508	1905	1904	1905	1904	1716
485	20240117	115800	344996234	1905	1905	1905	1905	0
486	20240117	115700	344996234	1905	1905	1905	1905	106
487	20240117	115600	344794304	1905	1907	1907	1905	3949
488	20240117	115500	337269487	1907	1906	1907	1906	7317
489	20240117	115400	323320968	1906	1906	1906	1906	10
490	20240117	115300	323301908	1906	1907	1907	1906	156
491	20240117	115200	323004522	1907	1907	1907	1907	553
492	20240117	115100	321949951	1907	1907	1907	1907	51
493	20240117	115000	321852694	1907	1906	1907	1906	301
494	20240117	114900	321278987	1907	1910	1910	1907	210
495	20240117	114800	320877917	1918	1918	1918	1918	6
496	20240117	114700	320866409	1918	1911	1918	1911	3
497	20240117	114600	320860662	1906	1907	1907	1906	150
498	20240117	114500	320574757	1906	1906	1906	1906	0
499	20240117	114400	320574757	1906	1908	1910	1906	3376
500	20240117	114300	314139633	1909	1909	1909	1909	703
501	20240117	114200	312797606	1909	1909	1909	1908	3
502	20240117	114100	312791880	1909	1908	1909	1908	23
503	20240117	114000	312747978	1907	1908	1908	1907	1080
504	20240117	113900	310688406	1909	1909	1909	1908	1186
505	20240117	113800	308425396	1908	1908	1908	1908	540
506	20240117	113700	307395076	1908	1908	1908	1908	1820
507	20240117	113600	303922516	1908	1909	1909	1908	4
508	20240117	113500	303914882	1909	1910	1910	1908	6876
509	20240117	113400	290784762	1911	1911	1911	1911	10
510	20240117	113300	290765652	1910	1910	1911	1910	1105
511	20240117	113200	288655082	1911	1912	1912	1911	731
512	20240117	113100	287258131	1912	1913	1913	1912	2549
513	20240117	113000	282384433	1920	1920	1920	1920	0
514	20240117	112900	282384433	1920	1920	1920	1913	240
515	20240117	112800	281925193	1920	1920	1920	1920	0
516	20240117	112700	281925193	1920	1920	1920	1920	0
517	20240117	112600	281925193	1920	1920	1920	1920	1
518	20240117	112500	281923273	1920	1920	1920	1920	2210
519	20240117	112400	277680073	1920	1918	1920	1918	600
520	20240117	112300	276528577	1918	1913	1918	1913	815
521	20240117	112200	274965712	1913	1915	1915	1913	1002
522	20240117	112100	273048684	1918	1918	1918	1918	0
523	20240117	112000	273048684	1918	1918	1918	1918	20
524	20240117	111900	273010324	1918	1918	1918	1918	0
525	20240117	111800	273010324	1918	1918	1918	1918	0
526	20240117	111700	273010324	1918	1918	1918	1918	0
527	20240117	111600	273010324	1918	1918	1918	1918	0
528	20240117	111500	273010324	1918	1918	1918	1918	0
529	20240117	111400	273010324	1918	1918	1918	1918	1
530	20240117	111300	273008406	1914	1914	1914	1914	0
531	20240117	111200	273008406	1914	1914	1914	1914	0
532	20240117	111100	273008406	1914	1914	1914	1914	0
533	20240117	111000	273008406	1914	1914	1914	1914	0
534	20240117	110900	273008406	1914	1914	1914	1914	30
535	20240117	110800	272950986	1914	1914	1914	1914	0
536	20240117	110700	272950986	1914	1914	1914	1914	0
537	20240117	110600	272950986	1914	1914	1914	1914	0
538	20240117	110500	272950986	1914	1914	1914	1914	0
539	20240117	110400	272950986	1914	1914	1914	1914	0
540	20240117	110300	272950986	1914	1914	1914	1914	0
541	20240117	110200	272950986	1914	1913	1914	1913	2405
542	20240117	110100	268350220	1914	1914	1914	1914	30
543	20240117	110000	268292800	1914	1914	1914	1914	111
544	20240117	105900	268080346	1918	1918	1918	1918	0
545	20240117	105800	268080346	1918	1918	1918	1918	0
546	20240117	105700	268080346	1918	1918	1918	1918	5
547	20240117	105600	268070756	1918	1918	1918	1918	4
548	20240117	105500	268063084	1918	1918	1918	1918	1
549	20240117	105400	268061166	1911	1911	1911	1911	190
550	20240117	105300	267698076	1910	1910	1910	1910	0
551	20240117	105200	267698076	1910	1910	1910	1910	883
552	20240117	105100	266011546	1910	1911	1911	1910	3000
553	20240117	105000	260279546	1911	1911	1911	1911	100
554	20240117	104900	260088446	1918	1911	1918	1911	333
555	20240117	104800	259451866	1911	1910	1911	1910	515
556	20240117	104700	258468191	1911	1914	1915	1911	3383
557	20240117	104600	252001463	1915	1915	1915	1915	0
558	20240117	104500	252001463	1915	1915	1915	1915	0
559	20240117	104400	252001463	1915	1918	1918	1915	3550
560	20240117	104300	245194828	1918	1918	1918	1918	5
561	20240117	104200	245185238	1919	1919	1919	1919	0
562	20240117	104100	245185238	1919	1919	1919	1919	100
563	20240117	104000	244993338	1915	1916	1916	1915	1658
564	20240117	103900	241818164	1915	1915	1915	1915	0
565	20240117	103800	241818164	1915	1915	1915	1915	0
566	20240117	103700	241818164	1915	1915	1915	1915	0
567	20240117	103600	241818164	1915	1915	1915	1915	0
568	20240117	103500	241818164	1915	1915	1915	1915	2543
569	20240117	103400	236948319	1915	1915	1915	1915	25
570	20240117	103300	236900444	1914	1914	1914	1914	41
571	20240117	103200	236821970	1915	1915	1915	1915	78
572	20240117	103100	236672600	1915	1915	1915	1915	454
573	20240117	103000	235803190	1915	1920	1920	1915	583
574	20240117	102900	234686467	1920	1920	1920	1920	0
575	20240117	102800	234686467	1920	1920	1920	1920	1
576	20240117	102700	234684547	1920	1920	1920	1920	0
577	20240117	102600	234684547	1920	1919	1920	1919	829
578	20240117	102500	233093119	1919	1919	1919	1919	10
579	20240117	102400	233073929	1920	1920	1920	1920	0
580	20240117	102300	233073929	1920	1918	1920	1918	100
581	20240117	102200	232882126	1919	1911	1919	1911	26
582	20240117	102100	232832432	1920	1920	1920	1920	0
583	20240117	102000	232832432	1920	1911	1920	1911	697
584	20240117	101900	231498692	1920	1911	1920	1910	10223
585	20240117	101800	211969828	1911	1920	1920	1911	3
586	20240117	101700	211964077	1911	1920	1920	1911	2
587	20240117	101600	211960246	1921	1921	1921	1921	0
588	20240117	101500	211960246	1921	1921	1921	1921	0
589	20240117	101400	211960246	1921	1921	1921	1921	30
590	20240117	101300	211902616	1920	1920	1920	1920	0
591	20240117	101200	211902616	1920	1920	1920	1920	34
592	20240117	101100	211837336	1921	1921	1921	1921	0
593	20240117	101000	211837336	1921	1921	1921	1921	0
594	20240117	100900	211837336	1921	1921	1921	1921	0
595	20240117	100800	211837336	1921	1912	1921	1911	4294
596	20240117	100700	203631270	1912	1917	1917	1912	764
597	20240117	100600	202170085	1922	1922	1922	1922	0
598	20240117	100500	202170085	1922	1922	1922	1922	5
599	20240117	100400	202160475	1922	1920	1922	1920	47
600	20240117	100300	202070195	1922	1919	1922	1919	54
601	20240117	100200	201966494	1919	1919	1919	1919	7
602	20240117	100100	201953061	1918	1918	1918	1918	510
603	20240117	100000	200974881	1918	1918	1918	1918	7
604	20240117	095900	200961455	1915	1915	1915	1915	500
605	20240117	095800	200003955	1915	1911	1915	1911	207
606	20240117	095700	199608374	1911	1914	1914	1911	390
607	20240117	095600	198862181	1914	1914	1914	1914	202
608	20240117	095500	198475553	1913	1914	1914	1913	2
609	20240117	095400	198471726	1914	1914	1914	1914	9
610	20240117	095300	198454500	1914	1914	1914	1914	166
611	20240117	095200	198136776	1910	1911	1911	1910	1193
612	20240117	095100	195857412	1914	1914	1914	1914	0
613	20240117	095000	195857412	1914	1914	1914	1914	10
614	20240117	094900	195838272	1915	1914	1915	1910	10001
615	20240117	094800	176721109	1915	1914	1915	1914	228
616	20240117	094700	176284642	1915	1916	1916	1915	2728
617	20240117	094600	171060514	1916	1916	1916	1916	401
618	20240117	094500	170292198	1918	1918	1918	1917	107
619	20240117	094400	170086982	1918	1918	1918	1918	409
620	20240117	094300	169302520	1918	1918	1918	1918	55
621	20240117	094200	169197030	1918	1918	1918	1918	95
622	20240117	094100	169014820	1918	1918	1918	1918	1
623	20240117	094000	169012902	1918	1918	1918	1918	121
624	20240117	093900	168780824	1918	1918	1918	1915	21
625	20240117	093800	168740561	1918	1918	1918	1915	625
626	20240117	093700	167543656	1918	1917	1918	1916	1060
627	20240117	093600	165512679	1918	1918	1918	1918	1
628	20240117	093500	165510761	1919	1922	1922	1919	76
629	20240117	093400	165364902	1922	1920	1922	1918	2018
630	20240117	093300	161489334	1920	1921	1921	1915	5985
631	20240117	093200	150020493	1917	1916	1917	1916	1437
632	20240117	093100	147267000	1917	1921	1921	1917	344
633	20240117	093000	146607106	1917	1920	1920	1917	1094
634	20240117	092900	144506756	1916	1918	1918	1916	1090
635	20240117	092800	142418048	1920	1920	1920	1920	751
636	20240117	092700	140976128	1918	1918	1918	1917	2551
637	20240117	092600	136083810	1918	1918	1918	1918	9
638	20240117	092500	136066548	1915	1920	1920	1915	5223
639	20240117	092400	126054625	1920	1919	1920	1915	836
640	20240117	092300	124451749	1920	1920	1920	1919	1124
641	20240117	092200	122293764	1920	1921	1921	1920	4549
642	20240117	092100	113557822	1923	1923	1923	1920	4062
643	20240117	092000	105758466	1923	1920	1923	1919	1933
644	20240117	091900	102047092	1921	1926	1928	1921	4275
645	20240117	091800	93820952	1928	1928	1934	1928	2077
646	20240117	091700	89816294	1928	1929	1929	1928	312
647	20240117	091600	89214757	1926	1935	1935	1926	4497
648	20240117	091500	80544102	1935	1935	1935	1931	414
649	20240117	091400	79744212	1937	1933	1937	1929	2000
650	20240117	091300	75884192	1934	1931	1934	1931	319
651	20240117	091200	75267994	1934	1934	1934	1932	96
652	20240117	091100	75082446	1934	1933	1934	1932	307
653	20240117	091000	74489077	1932	1934	1934	1932	303
654	20240117	090900	73903186	1933	1937	1937	1931	5991
655	20240117	090800	62320118	1935	1937	1937	1935	1415
656	20240117	090700	59580724	1937	1949	1949	1936	4439
657	20240117	090600	50968580	1941	1943	1943	1941	3058
658	20240117	090500	45030027	1952	1949	1954	1941	9803
659	20240117	090400	25961958	1949	1951	1951	1949	2449
660	20240117	090300	21185484	1951	1952	1952	1951	224
661	20240117	090200	20748254	1960	1960	1960	1960	39
662	20240117	090100	20671814	1960	1951	1960	1951	2001
663	20240117	090000	16767854	1960	1951	1960	1950	8595