KissMeData/070590/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194900	216173137	1935	1935	1935	1935	2617
3	20240111	194800	216173137	1935	1935	1935	1935	0
4	20240111	194700	216173137	1935	1935	1935	1935	0
5	20240111	194600	216173137	1935	1935	1935	1935	0
6	20240111	194500	216173137	1935	1935	1935	1935	0
7	20240111	194400	216173137	1935	1935	1935	1935	0
8	20240111	194300	216173137	1935	1935	1935	1935	0
9	20240111	194200	216173137	1935	1935	1935	1935	0
10	20240111	194100	216173137	1935	1935	1935	1935	0
11	20240111	194000	216173137	1935	1935	1935	1935	0
12	20240111	193900	216173137	1935	1935	1935	1935	0
13	20240111	193800	216173137	1935	1935	1935	1935	0
14	20240111	193700	216173137	1935	1935	1935	1935	0
15	20240111	193600	216173137	1935	1935	1935	1935	0
16	20240111	193500	216173137	1935	1935	1935	1935	0
17	20240111	193400	216173137	1935	1935	1935	1935	0
18	20240111	193300	216173137	1935	1935	1935	1935	0
19	20240111	193200	216173137	1935	1935	1935	1935	0
20	20240111	193100	216173137	1935	1935	1935	1935	0
21	20240111	193000	216173137	1935	1935	1935	1935	0
22	20240111	192900	216173137	1935	1935	1935	1935	0
23	20240111	192800	216173137	1935	1935	1935	1935	0
24	20240111	192700	216173137	1935	1935	1935	1935	0
25	20240111	192600	216173137	1935	1935	1935	1935	0
26	20240111	192500	216173137	1935	1935	1935	1935	0
27	20240111	192400	216173137	1935	1935	1935	1935	0
28	20240111	192300	216173137	1935	1935	1935	1935	0
29	20240111	192200	216173137	1935	1935	1935	1935	0
30	20240111	192100	216173137	1935	1935	1935	1935	0
31	20240111	192000	216173137	1935	1935	1935	1935	0
32	20240111	191900	216173137	1935	1935	1935	1935	2617
33	20240111	191800	216173137	1935	1935	1935	1935	0
34	20240111	191700	216173137	1935	1935	1935	1935	0
35	20240111	191600	216173137	1935	1935	1935	1935	0
36	20240111	191500	216173137	1935	1935	1935	1935	0
37	20240111	191400	216173137	1935	1935	1935	1935	0
38	20240111	191300	216173137	1935	1935	1935	1935	0
39	20240111	191200	216173137	1935	1935	1935	1935	0
40	20240111	191100	216173137	1935	1935	1935	1935	0
41	20240111	191000	216173137	1935	1935	1935	1935	0
42	20240111	190900	216173137	1935	1935	1935	1935	0
43	20240111	190800	216173137	1935	1935	1935	1935	0
44	20240111	190700	216173137	1935	1935	1935	1935	0
45	20240111	190600	216173137	1935	1935	1935	1935	0
46	20240111	190500	216173137	1935	1935	1935	1935	0
47	20240111	190400	216173137	1935	1935	1935	1935	0
48	20240111	190300	216173137	1935	1935	1935	1935	0
49	20240111	190200	216173137	1935	1935	1935	1935	0
50	20240111	190100	216173137	1935	1935	1935	1935	0
51	20240111	190000	216173137	1935	1935	1935	1935	0
52	20240111	185900	216173137	1935	1935	1935	1935	0
53	20240111	185800	216173137	1935	1935	1935	1935	0
54	20240111	185700	216173137	1935	1935	1935	1935	0
55	20240111	185600	216173137	1935	1935	1935	1935	0
56	20240111	185500	216173137	1935	1935	1935	1935	0
57	20240111	185400	216173137	1935	1935	1935	1935	0
58	20240111	185300	216173137	1935	1935	1935	1935	0
59	20240111	185200	216173137	1935	1935	1935	1935	0
60	20240111	185100	216173137	1935	1935	1935	1935	0
61	20240111	185000	216173137	1935	1935	1935	1935	0
62	20240111	184900	216173137	1935	1935	1935	1935	2617
63	20240111	184800	216173137	1935	1935	1935	1935	0
64	20240111	184700	216173137	1935	1935	1935	1935	0
65	20240111	184600	216173137	1935	1935	1935	1935	0
66	20240111	184500	216173137	1935	1935	1935	1935	0
67	20240111	184400	216173137	1935	1935	1935	1935	0
68	20240111	184300	216173137	1935	1935	1935	1935	0
69	20240111	184200	216173137	1935	1935	1935	1935	0
70	20240111	184100	216173137	1935	1935	1935	1935	0
71	20240111	184000	216173137	1935	1935	1935	1935	0
72	20240111	183900	216173137	1935	1935	1935	1935	0
73	20240111	183800	216173137	1935	1935	1935	1935	0
74	20240111	183700	216173137	1935	1935	1935	1935	0
75	20240111	183600	216173137	1935	1935	1935	1935	0
76	20240111	183500	216173137	1935	1935	1935	1935	0
77	20240111	183400	216173137	1935	1935	1935	1935	0
78	20240111	183300	216173137	1935	1935	1935	1935	0
79	20240111	183200	216173137	1935	1935	1935	1935	0
80	20240111	183100	216173137	1935	1935	1935	1935	0
81	20240111	183000	216173137	1935	1935	1935	1935	0
82	20240111	182900	216173137	1935	1935	1935	1935	0
83	20240111	182800	216173137	1935	1935	1935	1935	0
84	20240111	182700	216173137	1935	1935	1935	1935	0
85	20240111	182600	216173137	1935	1935	1935	1935	0
86	20240111	182500	216173137	1935	1935	1935	1935	0
87	20240111	182400	216173137	1935	1935	1935	1935	0
88	20240111	182300	216173137	1935	1935	1935	1935	0
89	20240111	182200	216173137	1935	1935	1935	1935	0
90	20240111	182100	216173137	1935	1935	1935	1935	0
91	20240111	182000	216173137	1935	1935	1935	1935	0
92	20240111	181900	216173137	1935	1935	1935	1935	2617
93	20240111	181800	216173137	1935	1935	1935	1935	0
94	20240111	181700	216173137	1935	1935	1935	1935	0
95	20240111	181600	216173137	1935	1935	1935	1935	0
96	20240111	181500	216173137	1935	1935	1935	1935	0
97	20240111	181400	216173137	1935	1935	1935	1935	0
98	20240111	181300	216173137	1935	1935	1935	1935	0
99	20240111	181200	216173137	1935	1935	1935	1935	0
100	20240111	181100	216173137	1935	1935	1935	1935	0
101	20240111	181000	216173137	1935	1935	1935	1935	0
102	20240111	180900	216173137	1935	1935	1935	1935	0
103	20240111	180800	216173137	1935	1935	1935	1935	0
104	20240111	180700	216173137	1935	1935	1935	1935	0
105	20240111	180600	216173137	1935	1935	1935	1935	0
106	20240111	180500	216173137	1935	1935	1935	1935	0
107	20240111	180400	216173137	1935	1935	1935	1935	0
108	20240111	180300	216173137	1935	1935	1935	1935	0
109	20240111	180200	216173137	1935	1935	1935	1935	0
110	20240111	180100	216173137	1935	1935	1935	1935	0
111	20240111	180000	216173137	1935	1935	1935	1935	0
112	20240111	175900	216173137	1935	1935	1935	1935	0
113	20240111	175800	216173137	1935	1935	1935	1935	0
114	20240111	175700	216173137	1935	1935	1935	1935	0
115	20240111	175600	216173137	1935	1935	1935	1935	0
116	20240111	175500	216173137	1935	1935	1935	1935	0
117	20240111	175400	216173137	1935	1935	1935	1935	0
118	20240111	175300	216173137	1935	1935	1935	1935	0
119	20240111	175200	216173137	1935	1935	1935	1935	0
120	20240111	175100	216173137	1935	1935	1935	1935	0
121	20240111	175000	216173137	1935	1935	1935	1935	0
122	20240111	174900	216173137	1935	1935	1935	1935	2617
123	20240111	174800	216173137	1935	1935	1935	1935	0
124	20240111	174700	216173137	1935	1935	1935	1935	0
125	20240111	174600	216173137	1935	1935	1935	1935	0
126	20240111	174500	216173137	1935	1935	1935	1935	0
127	20240111	174400	216173137	1935	1935	1935	1935	0
128	20240111	174300	216173137	1935	1935	1935	1935	0
129	20240111	174200	216173137	1935	1935	1935	1935	0
130	20240111	174100	216173137	1935	1935	1935	1935	0
131	20240111	174000	216173137	1935	1935	1935	1935	0
132	20240111	173900	216173137	1935	1935	1935	1935	0
133	20240111	173800	216173137	1935	1935	1935	1935	0
134	20240111	173700	216173137	1935	1935	1935	1935	0
135	20240111	173600	216173137	1935	1935	1935	1935	0
136	20240111	173500	216173137	1935	1935	1935	1935	0
137	20240111	173400	216173137	1935	1935	1935	1935	0
138	20240111	173300	216173137	1935	1935	1935	1935	0
139	20240111	173200	216173137	1935	1935	1935	1935	0
140	20240111	173100	216173137	1935	1935	1935	1935	0
141	20240111	173000	216173137	1935	1935	1935	1935	0
142	20240111	172900	216173137	1935	1935	1935	1935	0
143	20240111	172800	216173137	1935	1935	1935	1935	0
144	20240111	172700	216173137	1935	1935	1935	1935	0
145	20240111	172600	216173137	1935	1935	1935	1935	0
146	20240111	172500	216173137	1935	1935	1935	1935	0
147	20240111	172400	216173137	1935	1935	1935	1935	0
148	20240111	172300	216173137	1935	1935	1935	1935	0
149	20240111	172200	216173137	1935	1935	1935	1935	0
150	20240111	172100	216173137	1935	1935	1935	1935	0
151	20240111	172000	216173137	1935	1935	1935	1935	0
152	20240111	171900	216173137	1935	1935	1935	1935	2617
153	20240111	171800	216173137	1935	1935	1935	1935	0
154	20240111	171700	216173137	1935	1935	1935	1935	0
155	20240111	171600	216173137	1935	1935	1935	1935	0
156	20240111	171500	216173137	1935	1935	1935	1935	0
157	20240111	171400	216173137	1935	1935	1935	1935	0
158	20240111	171300	216173137	1935	1935	1935	1935	0
159	20240111	171200	216173137	1935	1935	1935	1935	0
160	20240111	171100	216173137	1935	1935	1935	1935	0
161	20240111	171000	216173137	1935	1935	1935	1935	0
162	20240111	170900	216173137	1935	1935	1935	1935	0
163	20240111	170800	216173137	1935	1935	1935	1935	0
164	20240111	170700	216173137	1935	1935	1935	1935	0
165	20240111	170600	216173137	1935	1935	1935	1935	0
166	20240111	170500	216173137	1935	1935	1935	1935	0
167	20240111	170400	216173137	1935	1935	1935	1935	0
168	20240111	170300	216173137	1935	1935	1935	1935	0
169	20240111	170200	216173137	1935	1935	1935	1935	0
170	20240111	170100	216173137	1935	1935	1935	1935	0
171	20240111	170000	216173137	1935	1935	1935	1935	0
172	20240111	165900	216173137	1935	1935	1935	1935	0
173	20240111	165800	216173137	1935	1935	1935	1935	0
174	20240111	165700	216173137	1935	1935	1935	1935	0
175	20240111	165600	216173137	1935	1935	1935	1935	0
176	20240111	165500	216173137	1935	1935	1935	1935	0
177	20240111	165400	216173137	1935	1935	1935	1935	0
178	20240111	165300	216173137	1935	1935	1935	1935	0
179	20240111	165200	216173137	1935	1935	1935	1935	0
180	20240111	165100	216173137	1935	1935	1935	1935	0
181	20240111	165000	216173137	1935	1935	1935	1935	0
182	20240111	164900	216173137	1935	1935	1935	1935	2617
183	20240111	164800	216173137	1935	1935	1935	1935	0
184	20240111	164700	216173137	1935	1935	1935	1935	0
185	20240111	164600	216173137	1935	1935	1935	1935	0
186	20240111	164500	216173137	1935	1935	1935	1935	0
187	20240111	164400	216173137	1935	1935	1935	1935	0
188	20240111	164300	216173137	1935	1935	1935	1935	0
189	20240111	164200	216173137	1935	1935	1935	1935	0
190	20240111	164100	216173137	1935	1935	1935	1935	0
191	20240111	164000	216173137	1935	1935	1935	1935	0
192	20240111	163900	216173137	1935	1935	1935	1935	0
193	20240111	163800	216173137	1935	1935	1935	1935	0
194	20240111	163700	216173137	1935	1935	1935	1935	0
195	20240111	163600	216173137	1935	1935	1935	1935	0
196	20240111	163500	216173137	1935	1935	1935	1935	0
197	20240111	163400	216173137	1935	1935	1935	1935	0
198	20240111	163300	216173137	1935	1935	1935	1935	0
199	20240111	163200	216173137	1935	1935	1935	1935	0
200	20240111	163100	216173137	1935	1935	1935	1935	0
201	20240111	163000	216173137	1935	1935	1935	1935	0
202	20240111	162900	216173137	1935	1935	1935	1935	0
203	20240111	162800	216173137	1935	1935	1935	1935	0
204	20240111	162700	216173137	1935	1935	1935	1935	0
205	20240111	162600	216173137	1935	1935	1935	1935	0
206	20240111	162500	216173137	1935	1935	1935	1935	0
207	20240111	162400	216173137	1935	1935	1935	1935	0
208	20240111	162300	216173137	1935	1935	1935	1935	0
209	20240111	162200	216173137	1935	1935	1935	1935	0
210	20240111	162100	216173137	1935	1935	1935	1935	0
211	20240111	162000	216173137	1935	1935	1935	1935	0
212	20240111	161900	216173137	1935	1935	1935	1935	2617
213	20240111	161800	216173137	1935	1935	1935	1935	0
214	20240111	161700	216173137	1935	1935	1935	1935	0
215	20240111	161600	216173137	1935	1935	1935	1935	0
216	20240111	161500	216173137	1935	1935	1935	1935	0
217	20240111	161400	216173137	1935	1935	1935	1935	0
218	20240111	161300	216173137	1935	1935	1935	1935	0
219	20240111	161200	216173137	1935	1935	1935	1935	0
220	20240111	161100	216173137	1935	1935	1935	1935	0
221	20240111	161000	216173137	1935	1935	1935	1935	0
222	20240111	160900	216173137	1935	1935	1935	1935	0
223	20240111	160800	216173137	1935	1935	1935	1935	0
224	20240111	160700	216173137	1935	1935	1935	1935	0
225	20240111	160600	216173137	1935	1935	1935	1935	0
226	20240111	160500	216173137	1935	1935	1935	1935	0
227	20240111	160400	216173137	1935	1935	1935	1935	0
228	20240111	160300	216173137	1935	1935	1935	1935	0
229	20240111	160200	216173137	1935	1935	1935	1935	0
230	20240111	160100	216173137	1935	1935	1935	1935	0
231	20240111	160000	216173137	1935	1935	1935	1935	0
232	20240111	155900	216173137	1935	1935	1935	1935	0
233	20240111	155800	216173137	1935	1935	1935	1935	0
234	20240111	155700	216173137	1935	1935	1935	1935	0
235	20240111	155600	216173137	1935	1935	1935	1935	0
236	20240111	155500	216173137	1935	1935	1935	1935	0
237	20240111	155400	216173137	1935	1935	1935	1935	0
238	20240111	155300	216173137	1935	1935	1935	1935	0
239	20240111	155200	216173137	1935	1935	1935	1935	0
240	20240111	155100	216173137	1935	1935	1935	1935	0
241	20240111	155000	216173137	1935	1935	1935	1935	0
242	20240111	154900	216173137	1935	1935	1935	1935	2617
243	20240111	154800	216173137	1935	1935	1935	1935	0
244	20240111	154700	216173137	1935	1935	1935	1935	0
245	20240111	154600	216173137	1935	1935	1935	1935	0
246	20240111	154500	216173137	1935	1935	1935	1935	0
247	20240111	154400	216173137	1935	1935	1935	1935	0
248	20240111	154300	216173137	1935	1935	1935	1935	0
249	20240111	154200	216173137	1935	1935	1935	1935	0
250	20240111	154100	216173137	1935	1935	1935	1935	0
251	20240111	154000	216173137	1935	1935	1935	1935	0
252	20240111	153900	216173137	1935	1935	1935	1935	0
253	20240111	153800	216173137	1935	1935	1935	1935	0
254	20240111	153700	216173137	1935	1935	1935	1935	0
255	20240111	153600	216173137	1935	1935	1935	1935	0
256	20240111	153500	216173137	1935	1935	1935	1935	0
257	20240111	153400	216173137	1935	1935	1935	1935	0
258	20240111	153300	216173137	1935	1935	1935	1935	0
259	20240111	153200	216173137	1935	1935	1935	1935	0
260	20240111	153100	216173137	1935	1935	1935	1935	0
261	20240111	153000	216173137	1935	1935	1935	1935	2617
262	20240111	152900	211109242	1935	1935	1935	1935	0
263	20240111	152800	211109242	1935	1935	1935	1935	0
264	20240111	152700	211109242	1935	1935	1935	1935	0
265	20240111	152600	211109242	1935	1935	1935	1935	0
266	20240111	152500	211109242	1935	1935	1935	1935	0
267	20240111	152400	211109242	1935	1935	1935	1935	0
268	20240111	152300	211109242	1935	1935	1935	1935	0
269	20240111	152200	211109242	1935	1935	1935	1935	0
270	20240111	152100	211109242	1935	1935	1935	1935	0
271	20240111	152000	211109242	1935	1935	1935	1935	0
272	20240111	151900	211109242	1935	1949	1949	1935	271
273	20240111	151800	210583481	1940	1949	1949	1940	273
274	20240111	151700	210053393	1940	1944	1949	1940	1526
275	20240111	151600	207087079	1943	1933	1943	1932	223
276	20240111	151500	206656164	1929	1929	1929	1929	0
277	20240111	151400	206656164	1929	1928	1948	1928	677
278	20240111	151300	205350351	1927	1949	1949	1927	3
279	20240111	151200	205344526	1925	1941	1941	1925	3499
280	20240111	151100	198579874	1955	1955	1955	1955	1
281	20240111	151000	198577919	1938	1942	1942	1938	405
282	20240111	150900	197792120	1942	1942	1942	1942	2
283	20240111	150800	197788236	1940	1957	1957	1940	101
284	20240111	150700	197592279	1950	1941	1950	1941	3576
285	20240111	150600	190645692	1941	1941	1941	1941	0
286	20240111	150500	190645692	1941	1941	1941	1941	0
287	20240111	150400	190645692	1941	1941	1941	1941	0
288	20240111	150300	190645692	1941	1941	1941	1941	18
289	20240111	150200	190610754	1941	1941	1941	1941	0
290	20240111	150100	190610754	1941	1940	1941	1940	28
291	20240111	150000	190556416	1941	1941	1941	1941	19
292	20240111	145900	190519537	1950	1950	1950	1950	1
293	20240111	145800	190517587	1950	1950	1950	1950	200
294	20240111	145700	190127587	1950	1950	1950	1950	0
295	20240111	145600	190127587	1950	1948	1950	1948	25
296	20240111	145500	190078848	1948	1948	1948	1948	10
297	20240111	145400	190059368	1949	1950	1950	1949	103
298	20240111	145300	189858619	1940	1939	1940	1939	76
299	20240111	145200	189711203	1939	1939	1939	1939	476
300	20240111	145100	188788239	1940	1942	1942	1940	318
301	20240111	145000	188170784	1950	1942	1950	1942	484
302	20240111	144900	187230056	1943	1943	1943	1943	0
303	20240111	144800	187230056	1943	1943	1943	1943	920
304	20240111	144700	185442496	1943	1943	1943	1943	0
305	20240111	144600	185442496	1943	1943	1943	1943	0
306	20240111	144500	185442496	1943	1944	1944	1943	370
307	20240111	144400	184723316	1944	1944	1944	1944	0
308	20240111	144300	184723316	1944	1944	1944	1944	0
309	20240111	144200	184723316	1944	1961	1961	1944	165
310	20240111	144100	184402301	1962	1962	1962	1962	79
311	20240111	144000	184247303	1962	1962	1962	1962	1
312	20240111	143900	184245341	1937	1956	1968	1936	2392
313	20240111	143800	179564729	1956	1944	1959	1944	4961
314	20240111	143700	169886831	1934	1934	1934	1934	1
315	20240111	143600	169884897	1945	1944	1945	1944	335
316	20240111	143500	169233558	1944	1934	1944	1934	139
317	20240111	143400	168964232	1934	1939	1939	1934	2582
318	20240111	143300	163965960	1939	1940	1940	1939	3
319	20240111	143200	163960142	1939	1939	1947	1939	124
320	20240111	143100	163719698	1939	1939	1939	1939	0
321	20240111	143000	163719698	1939	1939	1947	1939	53
322	20240111	142900	163616827	1939	1939	1939	1939	0
323	20240111	142800	163616827	1939	1939	1939	1939	11
324	20240111	142700	163595498	1950	1950	1950	1950	0
325	20240111	142600	163595498	1950	1950	1950	1950	371
326	20240111	142500	162872048	1950	1949	1950	1949	460
327	20240111	142400	161975153	1949	1939	1949	1939	5
328	20240111	142300	161965438	1939	1939	1939	1939	160
329	20240111	142200	161655198	1950	1950	1950	1950	0
330	20240111	142100	161655198	1950	1950	1950	1950	0
331	20240111	142000	161655198	1950	1952	1953	1950	1714
332	20240111	141900	158311370	1951	1944	1952	1944	8277
333	20240111	141800	142178127	1937	1944	1947	1937	8027
334	20240111	141700	126553089	1947	1937	1950	1935	4125
335	20240111	141600	118531005	1937	1915	1937	1915	4859
336	20240111	141500	109168747	1915	1915	1915	1915	0
337	20240111	141400	109168747	1915	1915	1915	1915	0
338	20240111	141300	109168747	1915	1915	1915	1915	0
339	20240111	141200	109168747	1915	1915	1915	1915	0
340	20240111	141100	109168747	1915	1915	1915	1915	294
341	20240111	141000	108605737	1911	1911	1911	1911	23
342	20240111	140900	108561784	1914	1915	1915	1914	524
343	20240111	140800	107558326	1911	1911	1911	1911	684
344	20240111	140700	106251202	1915	1915	1915	1915	0
345	20240111	140600	106251202	1915	1913	1915	1912	517
346	20240111	140500	105262648	1915	1915	1915	1915	0
347	20240111	140400	105262648	1915	1915	1915	1915	0
348	20240111	140300	105262648	1915	1915	1915	1915	100
349	20240111	140200	105071148	1915	1915	1915	1915	0
350	20240111	140100	105071148	1915	1915	1915	1915	850
351	20240111	140000	103443398	1914	1914	1914	1914	5
352	20240111	135900	103433828	1915	1915	1915	1915	1
353	20240111	135800	103431913	1915	1915	1915	1915	5
354	20240111	135700	103422338	1915	1915	1915	1915	0
355	20240111	135600	103422338	1915	1915	1915	1915	0
356	20240111	135500	103422338	1915	1915	1915	1915	237
357	20240111	135400	102968483	1915	1915	1915	1915	2
358	20240111	135300	102964653	1916	1916	1916	1915	513
359	20240111	135200	101982185	1915	1914	1915	1914	151
360	20240111	135100	101693068	1913	1913	1913	1913	0
361	20240111	135000	101693068	1913	1911	1913	1911	1160
362	20240111	134900	99475184	1910	1910	1910	1910	2
363	20240111	134800	99471364	1910	1910	1910	1910	5
364	20240111	134700	99461814	1910	1910	1910	1910	9
365	20240111	134600	99444624	1910	1910	1910	1910	30
366	20240111	134500	99387324	1910	1910	1910	1910	4
367	20240111	134400	99379684	1910	1910	1910	1910	7
368	20240111	134300	99366314	1910	1910	1910	1910	1
369	20240111	134200	99364404	1910	1910	1910	1910	10
370	20240111	134100	99345304	1911	1911	1911	1911	110
371	20240111	134000	99135094	1910	1910	1910	1910	0
372	20240111	133900	99135094	1910	1910	1910	1910	67
373	20240111	133800	99007124	1910	1910	1910	1910	661
374	20240111	133700	97744614	1910	1910	1910	1910	0
375	20240111	133600	97744614	1910	1910	1910	1910	1
376	20240111	133500	97742704	1906	1906	1906	1906	0
377	20240111	133400	97742704	1906	1909	1909	1906	4
378	20240111	133300	97735074	1910	1910	1910	1910	1371
379	20240111	133200	95116464	1910	1910	1910	1910	0
380	20240111	133100	95116464	1910	1910	1910	1910	407
381	20240111	133000	94339094	1911	1911	1911	1911	0
382	20240111	132900	94339094	1911	1911	1911	1911	0
383	20240111	132800	94339094	1911	1911	1911	1911	0
384	20240111	132700	94339094	1911	1911	1911	1911	0
385	20240111	132600	94339094	1911	1911	1911	1911	0
386	20240111	132500	94339094	1911	1911	1911	1911	0
387	20240111	132400	94339094	1911	1911	1911	1911	0
388	20240111	132300	94339094	1911	1911	1911	1911	144
389	20240111	132200	94063910	1910	1910	1910	1910	0
390	20240111	132100	94063910	1910	1911	1911	1910	1889
391	20240111	132000	90454994	1912	1912	1912	1912	0
392	20240111	131900	90454994	1912	1912	1912	1912	520
393	20240111	131800	89460754	1911	1911	1911	1911	0
394	20240111	131700	89460754	1911	1911	1911	1911	300
395	20240111	131600	88887454	1911	1912	1912	1911	400
396	20240111	131500	88123053	1913	1913	1913	1913	0
397	20240111	131400	88123053	1913	1914	1914	1913	201
398	20240111	131300	87738340	1913	1913	1913	1913	0
399	20240111	131200	87738340	1913	1913	1913	1913	0
400	20240111	131100	87738340	1913	1912	1914	1912	15
401	20240111	131000	87709633	1913	1913	1913	1913	24
402	20240111	130900	87663721	1913	1913	1913	1913	0
403	20240111	130800	87663721	1913	1912	1913	1911	68
404	20240111	130700	87533674	1913	1913	1913	1913	1
405	20240111	130600	87531761	1914	1914	1914	1914	0
406	20240111	130500	87531761	1914	1912	1914	1912	201
407	20240111	130400	87147049	1913	1913	1913	1913	0
408	20240111	130300	87147049	1913	1913	1913	1913	0
409	20240111	130200	87147049	1913	1914	1914	1913	135
410	20240111	130100	86888660	1913	1913	1913	1913	0
411	20240111	130000	86888660	1913	1913	1913	1913	1
412	20240111	125900	86886747	1914	1914	1914	1914	14
413	20240111	125800	86859951	1911	1911	1911	1911	0
414	20240111	125700	86859951	1911	1911	1911	1911	0
415	20240111	125600	86859951	1911	1911	1911	1911	100
416	20240111	125500	86668851	1914	1914	1914	1914	0
417	20240111	125400	86668851	1914	1914	1914	1914	0
418	20240111	125300	86668851	1914	1914	1914	1914	0
419	20240111	125200	86668851	1914	1914	1914	1914	1
420	20240111	125100	86666937	1916	1916	1916	1916	20
421	20240111	125000	86628617	1916	1911	1916	1911	61
422	20240111	124900	86512041	1916	1916	1916	1916	5
423	20240111	124800	86502461	1910	1910	1910	1910	0
424	20240111	124700	86502461	1910	1910	1910	1910	544
425	20240111	124600	85463421	1910	1910	1910	1910	16
426	20240111	124500	85432861	1902	1902	1902	1902	0
427	20240111	124400	85432861	1902	1902	1902	1902	0
428	20240111	124300	85432861	1902	1902	1902	1902	0
429	20240111	124200	85432861	1902	1902	1902	1902	0
430	20240111	124100	85432861	1902	1902	1902	1902	0
431	20240111	124000	85432861	1902	1908	1908	1902	317
432	20240111	123900	84829339	1909	1909	1909	1909	34
433	20240111	123800	84764433	1909	1909	1909	1909	320
434	20240111	123700	84153553	1909	1909	1909	1909	113
435	20240111	123600	83937836	1909	1909	1909	1909	0
436	20240111	123500	83937836	1909	1909	1909	1909	0
437	20240111	123400	83937836	1909	1909	1909	1909	12
438	20240111	123300	83914928	1910	1910	1910	1910	0
439	20240111	123200	83914928	1910	1910	1910	1910	5
440	20240111	123100	83905378	1909	1909	1909	1909	21
441	20240111	123000	83865289	1910	1910	1910	1910	0
442	20240111	122900	83865289	1910	1910	1910	1910	0
443	20240111	122800	83865289	1910	1910	1910	1910	100
444	20240111	122700	83674289	1904	1904	1904	1904	0
445	20240111	122600	83674289	1904	1904	1904	1904	0
446	20240111	122500	83674289	1904	1904	1904	1904	0
447	20240111	122400	83674289	1904	1904	1904	1904	0
448	20240111	122300	83674289	1904	1904	1904	1904	0
449	20240111	122200	83674289	1904	1904	1904	1904	0
450	20240111	122100	83674289	1904	1904	1904	1904	0
451	20240111	122000	83674289	1904	1904	1904	1904	0
452	20240111	121900	83674289	1904	1904	1904	1904	25
453	20240111	121800	83626689	1910	1910	1910	1910	20
454	20240111	121700	83588489	1907	1908	1908	1907	2
455	20240111	121600	83584674	1909	1909	1909	1909	0
456	20240111	121500	83584674	1909	1909	1909	1909	322
457	20240111	121400	82969976	1909	1909	1909	1909	278
458	20240111	121300	82439274	1909	1909	1909	1909	0
459	20240111	121200	82439274	1909	1909	1909	1909	0
460	20240111	121100	82439274	1909	1909	1909	1909	0
461	20240111	121000	82439274	1909	1909	1909	1909	0
462	20240111	120900	82439274	1909	1909	1909	1909	0
463	20240111	120800	82439274	1909	1909	1909	1909	0
464	20240111	120700	82439274	1909	1909	1909	1909	1
465	20240111	120600	82437365	1910	1910	1910	1910	0
466	20240111	120500	82437365	1910	1910	1910	1910	1
467	20240111	120400	82435455	1910	1910	1910	1910	0
468	20240111	120300	82435455	1910	1910	1910	1910	0
469	20240111	120200	82435455	1910	1910	1910	1910	10
470	20240111	120100	82416355	1910	1910	1910	1910	101
471	20240111	120000	82223445	1912	1912	1912	1912	600
472	20240111	115900	81076245	1912	1912	1912	1912	0
473	20240111	115800	81076245	1912	1912	1912	1912	0
474	20240111	115700	81076245	1912	1912	1912	1912	0
475	20240111	115600	81076245	1912	1912	1912	1912	0
476	20240111	115500	81076245	1912	1912	1912	1912	0
477	20240111	115400	81076245	1912	1912	1912	1912	237
478	20240111	115300	80623101	1912	1912	1912	1912	0
479	20240111	115200	80623101	1912	1912	1912	1912	0
480	20240111	115100	80623101	1912	1912	1912	1912	1
481	20240111	115000	80621189	1903	1903	1903	1903	200
482	20240111	114900	80240589	1903	1905	1912	1902	515
483	20240111	114800	79260128	1904	1904	1904	1904	500
484	20240111	114700	78308128	1912	1912	1912	1912	18
485	20240111	114600	78273712	1904	1904	1904	1903	92
486	20240111	114500	78098576	1903	1917	1918	1903	190
487	20240111	114400	77736286	1918	1918	1918	1918	41
488	20240111	114300	77657648	1918	1918	1918	1918	37
489	20240111	114200	77586682	1918	1918	1918	1918	3
490	20240111	114100	77580928	1920	1919	1921	1919	1971
491	20240111	114000	73795064	1901	1901	1901	1901	0
492	20240111	113900	73795064	1901	1901	1901	1901	0
493	20240111	113800	73795064	1901	1901	1901	1901	0
494	20240111	113700	73795064	1901	1901	1901	1901	1
495	20240111	113600	73793163	1920	1920	1920	1920	1
496	20240111	113500	73791243	1900	1900	1900	1900	0
497	20240111	113400	73791243	1900	1915	1921	1900	901
498	20240111	113300	72063496	1888	1888	1888	1888	0
499	20240111	113200	72063496	1888	1915	1915	1888	2
500	20240111	113100	72059693	1916	1901	1916	1901	6756
501	20240111	113000	59142450	1901	1884	1901	1884	11
502	20240111	112900	59121709	1900	1896	1900	1896	50
503	20240111	112800	59026737	1895	1891	1895	1891	2041
504	20240111	112700	55159858	1891	1891	1891	1891	0
505	20240111	112600	55159858	1891	1891	1891	1891	0
506	20240111	112500	55159858	1891	1891	1891	1891	0
507	20240111	112400	55159858	1891	1891	1891	1891	0
508	20240111	112300	55159858	1891	1891	1891	1891	0
509	20240111	112200	55159858	1891	1891	1891	1891	1
510	20240111	112100	55157967	1879	1883	1883	1879	200
511	20240111	112000	54781830	1893	1893	1893	1893	0
512	20240111	111900	54781830	1893	1893	1893	1893	0
513	20240111	111800	54781830	1893	1893	1893	1893	0
514	20240111	111700	54781830	1893	1893	1893	1893	1
515	20240111	111600	54779937	1883	1883	1883	1883	1
516	20240111	111500	54778054	1893	1893	1893	1893	0
517	20240111	111400	54778054	1893	1893	1893	1893	0
518	20240111	111300	54778054	1893	1893	1893	1893	0
519	20240111	111200	54778054	1893	1893	1893	1893	0
520	20240111	111100	54778054	1893	1893	1893	1893	0
521	20240111	111000	54778054	1893	1893	1893	1893	4
522	20240111	110900	54770482	1895	1895	1895	1895	1
523	20240111	110800	54768587	1893	1891	1895	1891	297
524	20240111	110700	54205822	1890	1888	1890	1888	201
525	20240111	110600	53826098	1888	1888	1888	1888	0
526	20240111	110500	53826098	1888	1888	1888	1888	0
527	20240111	110400	53826098	1888	1887	1888	1887	47
528	20240111	110300	53737386	1887	1886	1887	1886	28
529	20240111	110200	53684577	1886	1885	1886	1885	426
530	20240111	110100	52881249	1885	1885	1885	1885	0
531	20240111	110000	52881249	1885	1885	1885	1885	0
532	20240111	105900	52881249	1885	1885	1885	1885	1
533	20240111	105800	52879364	1875	1875	1875	1875	0
534	20240111	105700	52879364	1875	1875	1875	1875	0
535	20240111	105600	52879364	1875	1875	1875	1875	0
536	20240111	105500	52879364	1875	1875	1875	1875	0
537	20240111	105400	52879364	1875	1875	1875	1875	0
538	20240111	105300	52879364	1875	1875	1875	1875	343
539	20240111	105200	52236239	1875	1884	1884	1875	11
540	20240111	105100	52215524	1875	1875	1875	1875	52
541	20240111	105000	52118024	1881	1881	1881	1881	0
542	20240111	104900	52118024	1881	1881	1881	1881	0
543	20240111	104800	52118024	1881	1881	1881	1881	0
544	20240111	104700	52118024	1881	1881	1881	1881	0
545	20240111	104600	52118024	1881	1880	1881	1880	1000
546	20240111	104500	50237424	1873	1873	1873	1873	0
547	20240111	104400	50237424	1873	1873	1873	1873	0
548	20240111	104300	50237424	1873	1873	1873	1873	0
549	20240111	104200	50237424	1873	1873	1873	1873	0
550	20240111	104100	50237424	1873	1880	1880	1873	100
551	20240111	104000	50050043	1880	1880	1880	1880	100
552	20240111	103900	49862043	1873	1873	1873	1873	0
553	20240111	103800	49862043	1873	1875	1875	1873	182
554	20240111	103700	49520959	1875	1875	1875	1875	0
555	20240111	103600	49520959	1875	1875	1875	1875	5
556	20240111	103500	49511584	1876	1876	1876	1876	0
557	20240111	103400	49511584	1876	1876	1876	1876	200
558	20240111	103300	49136384	1874	1879	1881	1874	523
559	20240111	103200	48156219	1880	1880	1880	1880	0
560	20240111	103100	48156219	1880	1880	1880	1880	0
561	20240111	103000	48156219	1880	1880	1880	1880	2
562	20240111	102900	48152459	1880	1880	1880	1880	0
563	20240111	102800	48152459	1880	1880	1880	1880	0
564	20240111	102700	48152459	1880	1880	1880	1880	0
565	20240111	102600	48152459	1880	1880	1880	1880	22
566	20240111	102500	48111099	1878	1878	1878	1878	0
567	20240111	102400	48111099	1878	1878	1878	1878	0
568	20240111	102300	48111099	1878	1878	1878	1878	0
569	20240111	102200	48111099	1878	1878	1878	1878	0
570	20240111	102100	48111099	1878	1878	1878	1878	0
571	20240111	102000	48111099	1878	1879	1879	1878	757
572	20240111	101900	46689348	1880	1880	1880	1880	0
573	20240111	101800	46689348	1880	1881	1881	1880	406
574	20240111	101700	45925840	1881	1881	1881	1881	0
575	20240111	101600	45925840	1881	1881	1881	1881	0
576	20240111	101500	45925840	1881	1881	1881	1881	0
577	20240111	101400	45925840	1881	1881	1881	1881	49
578	20240111	101300	45833671	1881	1881	1881	1881	0
579	20240111	101200	45833671	1881	1881	1881	1881	0
580	20240111	101100	45833671	1881	1881	1881	1881	0
581	20240111	101000	45833671	1881	1881	1881	1881	59
582	20240111	100900	45722692	1881	1881	1881	1881	0
583	20240111	100800	45722692	1881	1881	1881	1881	0
584	20240111	100700	45722692	1881	1881	1881	1881	0
585	20240111	100600	45722692	1881	1881	1881	1881	320
586	20240111	100500	45120772	1881	1882	1882	1881	425
587	20240111	100400	44321211	1882	1882	1882	1882	0
588	20240111	100300	44321211	1882	1882	1882	1882	0
589	20240111	100200	44321211	1882	1882	1882	1882	4
590	20240111	100100	44313683	1885	1885	1885	1885	0
591	20240111	100000	44313683	1885	1885	1885	1885	5
592	20240111	095900	44304258	1885	1881	1885	1881	7
593	20240111	095800	44291067	1881	1881	1881	1881	0
594	20240111	095700	44291067	1881	1881	1881	1881	0
595	20240111	095600	44291067	1881	1881	1881	1881	100
596	20240111	095500	44102967	1885	1885	1885	1885	0
597	20240111	095400	44102967	1885	1885	1885	1885	0
598	20240111	095300	44102967	1885	1885	1885	1885	289
599	20240111	095200	43558202	1885	1884	1885	1884	30
600	20240111	095100	43501655	1885	1885	1885	1885	1
601	20240111	095000	43499770	1880	1880	1880	1880	0
602	20240111	094900	43499770	1880	1880	1880	1880	331
603	20240111	094800	42877490	1878	1878	1878	1878	28
604	20240111	094700	42824906	1878	1878	1878	1878	100
605	20240111	094600	42637106	1878	1878	1878	1878	128
606	20240111	094500	42396722	1879	1879	1879	1879	372
607	20240111	094400	41697734	1880	1880	1880	1880	23
608	20240111	094300	41654494	1880	1880	1880	1880	3
609	20240111	094200	41648854	1880	1880	1880	1880	1
610	20240111	094100	41646974	1870	1870	1870	1870	2482
611	20240111	094000	37005634	1871	1880	1880	1871	61
612	20240111	093900	36891494	1870	1870	1870	1870	0
613	20240111	093800	36891494	1870	1870	1870	1870	23
614	20240111	093700	36848484	1870	1878	1878	1870	2816
615	20240111	093600	31580083	1878	1881	1881	1878	150
616	20240111	093500	31298166	1886	1886	1886	1886	0
617	20240111	093400	31298166	1886	1886	1886	1886	0
618	20240111	093300	31298166	1886	1886	1886	1886	0
619	20240111	093200	31298166	1886	1886	1886	1886	0
620	20240111	093100	31298166	1886	1887	1887	1886	3
621	20240111	093000	31292506	1887	1887	1887	1887	0
622	20240111	092900	31292506	1887	1887	1887	1887	2
623	20240111	092800	31288732	1888	1888	1888	1888	0
624	20240111	092700	31288732	1888	1883	1888	1883	17
625	20240111	092600	31256666	1882	1871	1882	1870	1329
626	20240111	092500	28769647	1871	1872	1872	1871	763
627	20240111	092400	27341741	1872	1881	1881	1872	1247
628	20240111	092300	25004130	1881	1881	1881	1881	0
629	20240111	092200	25004130	1881	1881	1881	1881	1092
630	20240111	092100	22950078	1890	1882	1890	1881	1043
631	20240111	092000	20987524	1881	1881	1881	1881	0
632	20240111	091900	20987524	1881	1881	1881	1881	0
633	20240111	091800	20987524	1881	1883	1883	1881	134
634	20240111	091700	20735373	1890	1890	1890	1890	0
635	20240111	091600	20735373	1890	1890	1890	1890	0
636	20240111	091500	20735373	1890	1890	1890	1890	50
637	20240111	091400	20640873	1890	1890	1890	1884	147
638	20240111	091300	20363371	1890	1891	1891	1890	237
639	20240111	091200	19915409	1909	1909	1909	1909	0
640	20240111	091100	19915409	1909	1909	1909	1909	0
641	20240111	091000	19915409	1909	1909	1909	1909	1
642	20240111	090900	19913500	1905	1905	1905	1905	0
643	20240111	090800	19913500	1905	1895	1905	1895	1060
644	20240111	090700	17902335	1895	1895	1895	1895	12
645	20240111	090600	17879595	1895	1895	1895	1895	50
646	20240111	090500	17784845	1890	1890	1890	1890	1
647	20240111	090400	17782955	1895	1890	1895	1890	17
648	20240111	090300	17750800	1890	1890	1890	1890	50
649	20240111	090200	17656300	1890	1890	1890	1890	233
650	20240111	090100	17215930	1890	1894	1894	1890	1606
651	20240111	090000	14176515	1895	1895	1895	1895	7480