KissMeData/322780/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	211300	153421714	1935	1935	1935	1935	729
3	20240116	211200	153421714	1935	1935	1935	1935	0
4	20240116	211100	153421714	1935	1935	1935	1935	0
5	20240116	211000	153421714	1935	1935	1935	1935	0
6	20240116	210900	153421714	1935	1935	1935	1935	0
7	20240116	210800	153421714	1935	1935	1935	1935	0
8	20240116	210700	153421714	1935	1935	1935	1935	0
9	20240116	210600	153421714	1935	1935	1935	1935	0
10	20240116	210500	153421714	1935	1935	1935	1935	0
11	20240116	210400	153421714	1935	1935	1935	1935	0
12	20240116	210300	153421714	1935	1935	1935	1935	0
13	20240116	210200	153421714	1935	1935	1935	1935	0
14	20240116	210100	153421714	1935	1935	1935	1935	0
15	20240116	210000	153421714	1935	1935	1935	1935	0
16	20240116	205900	153421714	1935	1935	1935	1935	0
17	20240116	205800	153421714	1935	1935	1935	1935	0
18	20240116	205700	153421714	1935	1935	1935	1935	0
19	20240116	205600	153421714	1935	1935	1935	1935	0
20	20240116	205500	153421714	1935	1935	1935	1935	0
21	20240116	205400	153421714	1935	1935	1935	1935	0
22	20240116	205300	153421714	1935	1935	1935	1935	0
23	20240116	205200	153421714	1935	1935	1935	1935	0
24	20240116	205100	153421714	1935	1935	1935	1935	0
25	20240116	205000	153421714	1935	1935	1935	1935	0
26	20240116	204900	153421714	1935	1935	1935	1935	0
27	20240116	204800	153421714	1935	1935	1935	1935	0
28	20240116	204700	153421714	1935	1935	1935	1935	0
29	20240116	204600	153421714	1935	1935	1935	1935	0
30	20240116	204500	153421714	1935	1935	1935	1935	0
31	20240116	204400	153421714	1935	1935	1935	1935	0
32	20240116	204300	153421714	1935	1935	1935	1935	729
33	20240116	204200	153421714	1935	1935	1935	1935	0
34	20240116	204100	153421714	1935	1935	1935	1935	0
35	20240116	204000	153421714	1935	1935	1935	1935	0
36	20240116	203900	153421714	1935	1935	1935	1935	0
37	20240116	203800	153421714	1935	1935	1935	1935	0
38	20240116	203700	153421714	1935	1935	1935	1935	0
39	20240116	203600	153421714	1935	1935	1935	1935	0
40	20240116	203500	153421714	1935	1935	1935	1935	0
41	20240116	203400	153421714	1935	1935	1935	1935	0
42	20240116	203300	153421714	1935	1935	1935	1935	0
43	20240116	203200	153421714	1935	1935	1935	1935	0
44	20240116	203100	153421714	1935	1935	1935	1935	0
45	20240116	203000	153421714	1935	1935	1935	1935	0
46	20240116	202900	153421714	1935	1935	1935	1935	0
47	20240116	202800	153421714	1935	1935	1935	1935	0
48	20240116	202700	153421714	1935	1935	1935	1935	0
49	20240116	202600	153421714	1935	1935	1935	1935	0
50	20240116	202500	153421714	1935	1935	1935	1935	0
51	20240116	202400	153421714	1935	1935	1935	1935	0
52	20240116	202300	153421714	1935	1935	1935	1935	0
53	20240116	202200	153421714	1935	1935	1935	1935	0
54	20240116	202100	153421714	1935	1935	1935	1935	0
55	20240116	202000	153421714	1935	1935	1935	1935	0
56	20240116	201900	153421714	1935	1935	1935	1935	0
57	20240116	201800	153421714	1935	1935	1935	1935	0
58	20240116	201700	153421714	1935	1935	1935	1935	0
59	20240116	201600	153421714	1935	1935	1935	1935	0
60	20240116	201500	153421714	1935	1935	1935	1935	0
61	20240116	201400	153421714	1935	1935	1935	1935	0
62	20240116	201300	153421714	1935	1935	1935	1935	729
63	20240116	201200	153421714	1935	1935	1935	1935	0
64	20240116	201100	153421714	1935	1935	1935	1935	0
65	20240116	201000	153421714	1935	1935	1935	1935	0
66	20240116	200900	153421714	1935	1935	1935	1935	0
67	20240116	200800	153421714	1935	1935	1935	1935	0
68	20240116	200700	153421714	1935	1935	1935	1935	0
69	20240116	200600	153421714	1935	1935	1935	1935	0
70	20240116	200500	153421714	1935	1935	1935	1935	0
71	20240116	200400	153421714	1935	1935	1935	1935	0
72	20240116	200300	153421714	1935	1935	1935	1935	0
73	20240116	200200	153421714	1935	1935	1935	1935	0
74	20240116	200100	153421714	1935	1935	1935	1935	0
75	20240116	200000	153421714	1935	1935	1935	1935	0
76	20240116	195900	153421714	1935	1935	1935	1935	0
77	20240116	195800	153421714	1935	1935	1935	1935	0
78	20240116	195700	153421714	1935	1935	1935	1935	0
79	20240116	195600	153421714	1935	1935	1935	1935	0
80	20240116	195500	153421714	1935	1935	1935	1935	0
81	20240116	195400	153421714	1935	1935	1935	1935	0
82	20240116	195300	153421714	1935	1935	1935	1935	0
83	20240116	195200	153421714	1935	1935	1935	1935	0
84	20240116	195100	153421714	1935	1935	1935	1935	0
85	20240116	195000	153421714	1935	1935	1935	1935	0
86	20240116	194900	153421714	1935	1935	1935	1935	0
87	20240116	194800	153421714	1935	1935	1935	1935	0
88	20240116	194700	153421714	1935	1935	1935	1935	0
89	20240116	194600	153421714	1935	1935	1935	1935	0
90	20240116	194500	153421714	1935	1935	1935	1935	0
91	20240116	194400	153421714	1935	1935	1935	1935	0
92	20240116	194300	153421714	1935	1935	1935	1935	729
93	20240116	194200	153421714	1935	1935	1935	1935	0
94	20240116	194100	153421714	1935	1935	1935	1935	0
95	20240116	194000	153421714	1935	1935	1935	1935	0
96	20240116	193900	153421714	1935	1935	1935	1935	0
97	20240116	193800	153421714	1935	1935	1935	1935	0
98	20240116	193700	153421714	1935	1935	1935	1935	0
99	20240116	193600	153421714	1935	1935	1935	1935	0
100	20240116	193500	153421714	1935	1935	1935	1935	0
101	20240116	193400	153421714	1935	1935	1935	1935	0
102	20240116	193300	153421714	1935	1935	1935	1935	0
103	20240116	193200	153421714	1935	1935	1935	1935	0
104	20240116	193100	153421714	1935	1935	1935	1935	0
105	20240116	193000	153421714	1935	1935	1935	1935	0
106	20240116	192900	153421714	1935	1935	1935	1935	0
107	20240116	192800	153421714	1935	1935	1935	1935	0
108	20240116	192700	153421714	1935	1935	1935	1935	0
109	20240116	192600	153421714	1935	1935	1935	1935	0
110	20240116	192500	153421714	1935	1935	1935	1935	0
111	20240116	192400	153421714	1935	1935	1935	1935	0
112	20240116	192300	153421714	1935	1935	1935	1935	0
113	20240116	192200	153421714	1935	1935	1935	1935	0
114	20240116	192100	153421714	1935	1935	1935	1935	0
115	20240116	192000	153421714	1935	1935	1935	1935	0
116	20240116	191900	153421714	1935	1935	1935	1935	0
117	20240116	191800	153421714	1935	1935	1935	1935	0
118	20240116	191700	153421714	1935	1935	1935	1935	0
119	20240116	191600	153421714	1935	1935	1935	1935	0
120	20240116	191500	153421714	1935	1935	1935	1935	0
121	20240116	191400	153421714	1935	1935	1935	1935	0
122	20240116	191300	153421714	1935	1935	1935	1935	729
123	20240116	191200	153421714	1935	1935	1935	1935	0
124	20240116	191100	153421714	1935	1935	1935	1935	0
125	20240116	191000	153421714	1935	1935	1935	1935	0
126	20240116	190900	153421714	1935	1935	1935	1935	0
127	20240116	190800	153421714	1935	1935	1935	1935	0
128	20240116	190700	153421714	1935	1935	1935	1935	0
129	20240116	190600	153421714	1935	1935	1935	1935	0
130	20240116	190500	153421714	1935	1935	1935	1935	0
131	20240116	190400	153421714	1935	1935	1935	1935	0
132	20240116	190300	153421714	1935	1935	1935	1935	0
133	20240116	190200	153421714	1935	1935	1935	1935	0
134	20240116	190100	153421714	1935	1935	1935	1935	0
135	20240116	190000	153421714	1935	1935	1935	1935	0
136	20240116	185900	153421714	1935	1935	1935	1935	0
137	20240116	185800	153421714	1935	1935	1935	1935	0
138	20240116	185700	153421714	1935	1935	1935	1935	0
139	20240116	185600	153421714	1935	1935	1935	1935	0
140	20240116	185500	153421714	1935	1935	1935	1935	0
141	20240116	185400	153421714	1935	1935	1935	1935	0
142	20240116	185300	153421714	1935	1935	1935	1935	0
143	20240116	185200	153421714	1935	1935	1935	1935	0
144	20240116	185100	153421714	1935	1935	1935	1935	0
145	20240116	185000	153421714	1935	1935	1935	1935	0
146	20240116	184900	153421714	1935	1935	1935	1935	0
147	20240116	184800	153421714	1935	1935	1935	1935	0
148	20240116	184700	153421714	1935	1935	1935	1935	0
149	20240116	184600	153421714	1935	1935	1935	1935	0
150	20240116	184500	153421714	1935	1935	1935	1935	0
151	20240116	184400	153421714	1935	1935	1935	1935	0
152	20240116	184300	153421714	1935	1935	1935	1935	729
153	20240116	184200	153421714	1935	1935	1935	1935	0
154	20240116	184100	153421714	1935	1935	1935	1935	0
155	20240116	184000	153421714	1935	1935	1935	1935	0
156	20240116	183900	153421714	1935	1935	1935	1935	0
157	20240116	183800	153421714	1935	1935	1935	1935	0
158	20240116	183700	153421714	1935	1935	1935	1935	0
159	20240116	183600	153421714	1935	1935	1935	1935	0
160	20240116	183500	153421714	1935	1935	1935	1935	0
161	20240116	183400	153421714	1935	1935	1935	1935	0
162	20240116	183300	153421714	1935	1935	1935	1935	0
163	20240116	183200	153421714	1935	1935	1935	1935	0
164	20240116	183100	153421714	1935	1935	1935	1935	0
165	20240116	183000	153421714	1935	1935	1935	1935	0
166	20240116	182900	153421714	1935	1935	1935	1935	0
167	20240116	182800	153421714	1935	1935	1935	1935	0
168	20240116	182700	153421714	1935	1935	1935	1935	0
169	20240116	182600	153421714	1935	1935	1935	1935	0
170	20240116	182500	153421714	1935	1935	1935	1935	0
171	20240116	182400	153421714	1935	1935	1935	1935	0
172	20240116	182300	153421714	1935	1935	1935	1935	0
173	20240116	182200	153421714	1935	1935	1935	1935	0
174	20240116	182100	153421714	1935	1935	1935	1935	0
175	20240116	182000	153421714	1935	1935	1935	1935	0
176	20240116	181900	153421714	1935	1935	1935	1935	0
177	20240116	181800	153421714	1935	1935	1935	1935	0
178	20240116	181700	153421714	1935	1935	1935	1935	0
179	20240116	181600	153421714	1935	1935	1935	1935	0
180	20240116	181500	153421714	1935	1935	1935	1935	0
181	20240116	181400	153421714	1935	1935	1935	1935	0
182	20240116	181300	153421714	1935	1935	1935	1935	729
183	20240116	181200	153421714	1935	1935	1935	1935	0
184	20240116	181100	153421714	1935	1935	1935	1935	0
185	20240116	181000	153421714	1935	1935	1935	1935	0
186	20240116	180900	153421714	1935	1935	1935	1935	0
187	20240116	180800	153421714	1935	1935	1935	1935	0
188	20240116	180700	153421714	1935	1935	1935	1935	0
189	20240116	180600	153421714	1935	1935	1935	1935	0
190	20240116	180500	153421714	1935	1935	1935	1935	0
191	20240116	180400	153421714	1935	1935	1935	1935	0
192	20240116	180300	153421714	1935	1935	1935	1935	0
193	20240116	180200	153421714	1935	1935	1935	1935	0
194	20240116	180100	153421714	1935	1935	1935	1935	0
195	20240116	180000	153421714	1935	1935	1935	1935	0
196	20240116	175900	153421714	1935	1935	1935	1935	0
197	20240116	175800	153421714	1935	1935	1935	1935	0
198	20240116	175700	153421714	1935	1935	1935	1935	0
199	20240116	175600	153421714	1935	1935	1935	1935	0
200	20240116	175500	153421714	1935	1935	1935	1935	0
201	20240116	175400	153421714	1935	1935	1935	1935	0
202	20240116	175300	153421714	1935	1935	1935	1935	0
203	20240116	175200	153421714	1935	1935	1935	1935	0
204	20240116	175100	153421714	1935	1935	1935	1935	0
205	20240116	175000	153421714	1935	1935	1935	1935	0
206	20240116	174900	153421714	1935	1935	1935	1935	0
207	20240116	174800	153421714	1935	1935	1935	1935	0
208	20240116	174700	153421714	1935	1935	1935	1935	0
209	20240116	174600	153421714	1935	1935	1935	1935	0
210	20240116	174500	153421714	1935	1935	1935	1935	0
211	20240116	174400	153421714	1935	1935	1935	1935	0
212	20240116	174300	153421714	1935	1935	1935	1935	729
213	20240116	174200	153421714	1935	1935	1935	1935	0
214	20240116	174100	153421714	1935	1935	1935	1935	0
215	20240116	174000	153421714	1935	1935	1935	1935	0
216	20240116	173900	153421714	1935	1935	1935	1935	0
217	20240116	173800	153421714	1935	1935	1935	1935	0
218	20240116	173700	153421714	1935	1935	1935	1935	0
219	20240116	173600	153421714	1935	1935	1935	1935	0
220	20240116	173500	153421714	1935	1935	1935	1935	0
221	20240116	173400	153421714	1935	1935	1935	1935	0
222	20240116	173300	153421714	1935	1935	1935	1935	0
223	20240116	173200	153421714	1935	1935	1935	1935	0
224	20240116	173100	153421714	1935	1935	1935	1935	0
225	20240116	173000	153421714	1935	1935	1935	1935	0
226	20240116	172900	153421714	1935	1935	1935	1935	0
227	20240116	172800	153421714	1935	1935	1935	1935	0
228	20240116	172700	153421714	1935	1935	1935	1935	0
229	20240116	172600	153421714	1935	1935	1935	1935	0
230	20240116	172500	153421714	1935	1935	1935	1935	0
231	20240116	172400	153421714	1935	1935	1935	1935	0
232	20240116	172300	153421714	1935	1935	1935	1935	0
233	20240116	172200	153421714	1935	1935	1935	1935	0
234	20240116	172100	153421714	1935	1935	1935	1935	0
235	20240116	172000	153421714	1935	1935	1935	1935	0
236	20240116	171900	153421714	1935	1935	1935	1935	0
237	20240116	171800	153421714	1935	1935	1935	1935	0
238	20240116	171700	153421714	1935	1935	1935	1935	0
239	20240116	171600	153421714	1935	1935	1935	1935	0
240	20240116	171500	153421714	1935	1935	1935	1935	0
241	20240116	171400	153421714	1935	1935	1935	1935	0
242	20240116	171300	153421714	1935	1935	1935	1935	729
243	20240116	171200	153421714	1935	1935	1935	1935	0
244	20240116	171100	153421714	1935	1935	1935	1935	0
245	20240116	171000	153421714	1935	1935	1935	1935	0
246	20240116	170900	153421714	1935	1935	1935	1935	0
247	20240116	170800	153421714	1935	1935	1935	1935	0
248	20240116	170700	153421714	1935	1935	1935	1935	0
249	20240116	170600	153421714	1935	1935	1935	1935	0
250	20240116	170500	153421714	1935	1935	1935	1935	0
251	20240116	170400	153421714	1935	1935	1935	1935	0
252	20240116	170300	153421714	1935	1935	1935	1935	0
253	20240116	170200	153421714	1935	1935	1935	1935	0
254	20240116	170100	153421714	1935	1935	1935	1935	0
255	20240116	170000	153421714	1935	1935	1935	1935	0
256	20240116	165900	153421714	1935	1935	1935	1935	0
257	20240116	165800	153421714	1935	1935	1935	1935	0
258	20240116	165700	153421714	1935	1935	1935	1935	0
259	20240116	165600	153421714	1935	1935	1935	1935	0
260	20240116	165500	153421714	1935	1935	1935	1935	0
261	20240116	165400	153421714	1935	1935	1935	1935	0
262	20240116	165300	153421714	1935	1935	1935	1935	0
263	20240116	165200	153421714	1935	1935	1935	1935	0
264	20240116	165100	153421714	1935	1935	1935	1935	0
265	20240116	165000	153421714	1935	1935	1935	1935	0
266	20240116	164900	153421714	1935	1935	1935	1935	0
267	20240116	164800	153421714	1935	1935	1935	1935	0
268	20240116	164700	153421714	1935	1935	1935	1935	0
269	20240116	164600	153421714	1935	1935	1935	1935	0
270	20240116	164500	153421714	1935	1935	1935	1935	0
271	20240116	164400	153421714	1935	1935	1935	1935	0
272	20240116	164300	153421714	1935	1935	1935	1935	729
273	20240116	164200	153421714	1935	1935	1935	1935	0
274	20240116	164100	153421714	1935	1935	1935	1935	0
275	20240116	164000	153421714	1935	1935	1935	1935	0
276	20240116	163900	153421714	1935	1935	1935	1935	0
277	20240116	163800	153421714	1935	1935	1935	1935	0
278	20240116	163700	153421714	1935	1935	1935	1935	0
279	20240116	163600	153421714	1935	1935	1935	1935	0
280	20240116	163500	153421714	1935	1935	1935	1935	0
281	20240116	163400	153421714	1935	1935	1935	1935	0
282	20240116	163300	153421714	1935	1935	1935	1935	0
283	20240116	163200	153421714	1935	1935	1935	1935	0
284	20240116	163100	153421714	1935	1935	1935	1935	0
285	20240116	163000	153421714	1935	1935	1935	1935	0
286	20240116	162900	153421714	1935	1935	1935	1935	0
287	20240116	162800	153421714	1935	1935	1935	1935	0
288	20240116	162700	153421714	1935	1935	1935	1935	0
289	20240116	162600	153421714	1935	1935	1935	1935	0
290	20240116	162500	153421714	1935	1935	1935	1935	0
291	20240116	162400	153421714	1935	1935	1935	1935	0
292	20240116	162300	153421714	1935	1935	1935	1935	0
293	20240116	162200	153421714	1935	1935	1935	1935	0
294	20240116	162100	153421714	1935	1935	1935	1935	0
295	20240116	162000	153421714	1935	1935	1935	1935	0
296	20240116	161900	153421714	1935	1935	1935	1935	0
297	20240116	161800	153421714	1935	1935	1935	1935	0
298	20240116	161700	153421714	1935	1935	1935	1935	0
299	20240116	161600	153421714	1935	1935	1935	1935	0
300	20240116	161500	153421714	1935	1935	1935	1935	0
301	20240116	161400	153421714	1935	1935	1935	1935	0
302	20240116	161300	153421714	1935	1935	1935	1935	729
303	20240116	161200	153421714	1935	1935	1935	1935	0
304	20240116	161100	153421714	1935	1935	1935	1935	0
305	20240116	161000	153421714	1935	1935	1935	1935	0
306	20240116	160900	153421714	1935	1935	1935	1935	0
307	20240116	160800	153421714	1935	1935	1935	1935	0
308	20240116	160700	153421714	1935	1935	1935	1935	0
309	20240116	160600	153421714	1935	1935	1935	1935	0
310	20240116	160500	153421714	1935	1935	1935	1935	0
311	20240116	160400	153421714	1935	1935	1935	1935	0
312	20240116	160300	153421714	1935	1935	1935	1935	0
313	20240116	160200	153421714	1935	1935	1935	1935	0
314	20240116	160100	153421714	1935	1935	1935	1935	0
315	20240116	160000	153421714	1935	1935	1935	1935	0
316	20240116	155900	153421714	1935	1935	1935	1935	0
317	20240116	155800	153421714	1935	1935	1935	1935	0
318	20240116	155700	153421714	1935	1935	1935	1935	0
319	20240116	155600	153421714	1935	1935	1935	1935	0
320	20240116	155500	153421714	1935	1935	1935	1935	0
321	20240116	155400	153421714	1935	1935	1935	1935	0
322	20240116	155300	153421714	1935	1935	1935	1935	0
323	20240116	155200	153421714	1935	1935	1935	1935	0
324	20240116	155100	153421714	1935	1935	1935	1935	0
325	20240116	155000	153421714	1935	1935	1935	1935	0
326	20240116	154900	153421714	1935	1935	1935	1935	0
327	20240116	154800	153421714	1935	1935	1935	1935	0
328	20240116	154700	153421714	1935	1935	1935	1935	0
329	20240116	154600	153421714	1935	1935	1935	1935	0
330	20240116	154500	153421714	1935	1935	1935	1935	0
331	20240116	154400	153421714	1935	1935	1935	1935	0
332	20240116	154300	153421714	1935	1935	1935	1935	729
333	20240116	154200	153421714	1935	1935	1935	1935	0
334	20240116	154100	153421714	1935	1935	1935	1935	0
335	20240116	154000	153421714	1935	1935	1935	1935	0
336	20240116	153900	153421714	1935	1935	1935	1935	0
337	20240116	153800	153421714	1935	1935	1935	1935	0
338	20240116	153700	153421714	1935	1935	1935	1935	0
339	20240116	153600	153421714	1935	1935	1935	1935	0
340	20240116	153500	153421714	1935	1935	1935	1935	0
341	20240116	153400	153421714	1935	1935	1935	1935	0
342	20240116	153300	153421714	1935	1935	1935	1935	0
343	20240116	153200	153421714	1935	1935	1935	1935	0
344	20240116	153100	153421714	1935	1935	1935	1935	0
345	20240116	153000	153421714	1935	1935	1935	1935	729
346	20240116	152900	152011099	1932	1932	1932	1932	0
347	20240116	152800	152011099	1932	1932	1932	1932	0
348	20240116	152700	152011099	1932	1932	1932	1932	0
349	20240116	152600	152011099	1932	1932	1932	1932	0
350	20240116	152500	152011099	1932	1932	1932	1932	0
351	20240116	152400	152011099	1932	1932	1932	1932	0
352	20240116	152300	152011099	1932	1932	1932	1932	0
353	20240116	152200	152011099	1932	1932	1932	1932	0
354	20240116	152100	152011099	1932	1932	1932	1932	0
355	20240116	152000	152011099	1932	1932	1932	1932	0
356	20240116	151900	152011099	1932	1925	1934	1914	757
357	20240116	151800	150555346	1926	1926	1926	1926	0
358	20240116	151700	150555346	1926	1921	1926	1921	90
359	20240116	151600	150382414	1921	1913	1921	1913	111
360	20240116	151500	150169263	1914	1922	1922	1914	5838
361	20240116	151400	138965754	1925	1925	1925	1925	17
362	20240116	151300	138933029	1923	1922	1925	1922	142
363	20240116	151200	138659998	1924	1924	1924	1924	50
364	20240116	151100	138563798	1925	1925	1925	1925	0
365	20240116	151000	138563798	1925	1925	1925	1925	0
366	20240116	150900	138563798	1925	1925	1925	1925	2
367	20240116	150800	138559948	1923	1923	1923	1923	208
368	20240116	150700	138159964	1926	1926	1926	1926	1
369	20240116	150600	138158038	1923	1923	1923	1923	230
370	20240116	150500	137715748	1923	1923	1923	1923	270
371	20240116	150400	137196538	1929	1929	1929	1929	0
372	20240116	150300	137196538	1929	1924	1929	1924	21
373	20240116	150200	137156129	1924	1924	1924	1924	303
374	20240116	150100	136573157	1925	1925	1925	1925	0
375	20240116	150000	136573157	1925	1925	1925	1925	0
376	20240116	145900	136573157	1925	1925	1925	1925	1
377	20240116	145800	136571232	1930	1930	1930	1930	0
378	20240116	145700	136571232	1930	1930	1930	1930	0
379	20240116	145600	136571232	1930	1930	1930	1930	0
380	20240116	145500	136571232	1930	1930	1930	1930	0
381	20240116	145400	136571232	1930	1930	1930	1930	0
382	20240116	145300	136571232	1930	1930	1930	1930	0
383	20240116	145200	136571232	1930	1930	1930	1930	13
384	20240116	145100	136546142	1930	1930	1930	1930	100
385	20240116	145000	136353142	1933	1933	1933	1933	0
386	20240116	144900	136353142	1933	1933	1933	1933	0
387	20240116	144800	136353142	1933	1933	1933	1933	0
388	20240116	144700	136353142	1933	1933	1933	1933	0
389	20240116	144600	136353142	1933	1933	1933	1933	0
390	20240116	144500	136353142	1933	1933	1933	1933	1
391	20240116	144400	136351209	1922	1922	1922	1922	0
392	20240116	144300	136351209	1922	1922	1922	1922	0
393	20240116	144200	136351209	1922	1927	1927	1922	4784
394	20240116	144100	127144332	1928	1928	1928	1928	0
395	20240116	144000	127144332	1928	1928	1928	1928	300
396	20240116	143900	126565932	1927	1929	1929	1927	500
397	20240116	143800	125602424	1934	1934	1934	1934	0
398	20240116	143700	125602424	1934	1934	1934	1934	0
399	20240116	143600	125602424	1934	1934	1934	1934	0
400	20240116	143500	125602424	1934	1934	1934	1934	0
401	20240116	143400	125602424	1934	1934	1934	1934	0
402	20240116	143300	125602424	1934	1934	1934	1934	0
403	20240116	143200	125602424	1934	1933	1934	1933	100
404	20240116	143100	125409050	1934	1934	1934	1934	1
405	20240116	143000	125407116	1927	1927	1927	1927	0
406	20240116	142900	125407116	1927	1927	1927	1927	0
407	20240116	142800	125407116	1927	1927	1927	1927	0
408	20240116	142700	125407116	1927	1927	1927	1927	0
409	20240116	142600	125407116	1927	1927	1927	1927	100
410	20240116	142500	125214416	1928	1928	1928	1928	1700
411	20240116	142400	121936816	1929	1929	1929	1929	2
412	20240116	142300	121932958	1929	1929	1929	1929	3
413	20240116	142200	121927171	1937	1937	1937	1937	5
414	20240116	142100	121917486	1937	1937	1937	1937	2
415	20240116	142000	121913612	1928	1928	1928	1928	0
416	20240116	141900	121913612	1928	1928	1928	1928	0
417	20240116	141800	121913612	1928	1928	1928	1928	2
418	20240116	141700	121909756	1928	1928	1928	1928	0
419	20240116	141600	121909756	1928	1928	1928	1928	0
420	20240116	141500	121909756	1928	1928	1928	1928	3
421	20240116	141400	121903972	1937	1937	1937	1937	0
422	20240116	141300	121903972	1937	1937	1937	1937	0
423	20240116	141200	121903972	1937	1937	1937	1937	0
424	20240116	141100	121903972	1937	1937	1937	1937	6
425	20240116	141000	121892350	1937	1937	1937	1937	0
426	20240116	140900	121892350	1937	1937	1937	1937	0
427	20240116	140800	121892350	1937	1937	1937	1937	0
428	20240116	140700	121892350	1937	1937	1937	1937	0
429	20240116	140600	121892350	1937	1937	1937	1937	0
430	20240116	140500	121892350	1937	1937	1937	1937	0
431	20240116	140400	121892350	1937	1937	1937	1937	0
432	20240116	140300	121892350	1937	1937	1937	1937	23
433	20240116	140200	121847799	1927	1927	1927	1927	0
434	20240116	140100	121847799	1927	1927	1927	1927	1
435	20240116	140000	121845872	1928	1929	1937	1928	1414
436	20240116	135900	119119505	1929	1933	1933	1929	700
437	20240116	135800	117769015	1939	1939	1939	1939	0
438	20240116	135700	117769015	1939	1939	1939	1939	0
439	20240116	135600	117769015	1939	1939	1939	1939	0
440	20240116	135500	117769015	1939	1939	1939	1939	0
441	20240116	135400	117769015	1939	1939	1939	1939	0
442	20240116	135300	117769015	1939	1939	1939	1939	0
443	20240116	135200	117769015	1939	1939	1939	1939	0
444	20240116	135100	117769015	1939	1939	1939	1939	0
445	20240116	135000	117769015	1939	1939	1939	1939	0
446	20240116	134900	117769015	1939	1939	1939	1939	1
447	20240116	134800	117767076	1939	1939	1939	1939	0
448	20240116	134700	117767076	1939	1939	1939	1939	0
449	20240116	134600	117767076	1939	1939	1939	1939	0
450	20240116	134500	117767076	1939	1939	1939	1939	0
451	20240116	134400	117767076	1939	1939	1939	1939	0
452	20240116	134300	117767076	1939	1939	1939	1939	0
453	20240116	134200	117767076	1939	1939	1939	1939	0
454	20240116	134100	117767076	1939	1939	1939	1939	0
455	20240116	134000	117767076	1939	1939	1939	1939	42
456	20240116	133900	117685638	1939	1939	1939	1939	0
457	20240116	133800	117685638	1939	1939	1939	1939	0
458	20240116	133700	117685638	1939	1939	1939	1939	20
459	20240116	133600	117646858	1939	1939	1939	1939	0
460	20240116	133500	117646858	1939	1939	1939	1939	0
461	20240116	133400	117646858	1939	1939	1939	1939	0
462	20240116	133300	117646858	1939	1939	1939	1939	0
463	20240116	133200	117646858	1939	1939	1939	1939	0
464	20240116	133100	117646858	1939	1939	1939	1939	0
465	20240116	133000	117646858	1939	1939	1939	1939	0
466	20240116	132900	117646858	1939	1939	1939	1939	0
467	20240116	132800	117646858	1939	1939	1939	1939	0
468	20240116	132700	117646858	1939	1939	1939	1939	0
469	20240116	132600	117646858	1939	1939	1939	1939	0
470	20240116	132500	117646858	1939	1939	1939	1939	0
471	20240116	132400	117646858	1939	1939	1939	1939	0
472	20240116	132300	117646858	1939	1939	1939	1939	0
473	20240116	132200	117646858	1939	1939	1939	1939	0
474	20240116	132100	117646858	1939	1939	1939	1939	0
475	20240116	132000	117646858	1939	1939	1939	1939	0
476	20240116	131900	117646858	1939	1939	1939	1939	20
477	20240116	131800	117608078	1940	1940	1940	1940	0
478	20240116	131700	117608078	1940	1940	1940	1940	0
479	20240116	131600	117608078	1940	1940	1940	1940	0
480	20240116	131500	117608078	1940	1940	1940	1940	0
481	20240116	131400	117608078	1940	1940	1940	1940	0
482	20240116	131300	117608078	1940	1940	1940	1940	0
483	20240116	131200	117608078	1940	1940	1940	1940	0
484	20240116	131100	117608078	1940	1940	1940	1940	0
485	20240116	131000	117608078	1940	1940	1940	1940	300
486	20240116	130900	117026078	1941	1941	1941	1941	0
487	20240116	130800	117026078	1941	1941	1941	1941	0
488	20240116	130700	117026078	1941	1941	1941	1941	0
489	20240116	130600	117026078	1941	1941	1941	1941	0
490	20240116	130500	117026078	1941	1941	1941	1941	0
491	20240116	130400	117026078	1941	1941	1941	1941	250
492	20240116	130300	116540828	1941	1941	1941	1941	0
493	20240116	130200	116540828	1941	1941	1941	1941	1
494	20240116	130100	116538887	1940	1940	1940	1940	1
495	20240116	130000	116536947	1940	1940	1940	1940	0
496	20240116	125900	116536947	1940	1940	1940	1940	0
497	20240116	125800	116536947	1940	1940	1940	1940	0
498	20240116	125700	116536947	1940	1940	1940	1940	0
499	20240116	125600	116536947	1940	1940	1940	1940	0
500	20240116	125500	116536947	1940	1940	1940	1940	0
501	20240116	125400	116536947	1940	1940	1940	1940	0
502	20240116	125300	116536947	1940	1940	1940	1940	0
503	20240116	125200	116536947	1940	1940	1940	1940	0
504	20240116	125100	116536947	1940	1940	1940	1940	0
505	20240116	125000	116536947	1940	1940	1940	1940	0
506	20240116	124900	116536947	1940	1940	1940	1940	0
507	20240116	124800	116536947	1940	1939	1940	1939	700
508	20240116	124700	115179347	1942	1942	1942	1942	0
509	20240116	124600	115179347	1942	1942	1942	1942	0
510	20240116	124500	115179347	1942	1938	1942	1938	47
511	20240116	124400	115088253	1938	1938	1938	1938	0
512	20240116	124300	115088253	1938	1938	1938	1938	0
513	20240116	124200	115088253	1938	1938	1938	1938	0
514	20240116	124100	115088253	1938	1938	1938	1938	0
515	20240116	124000	115088253	1938	1938	1938	1938	0
516	20240116	123900	115088253	1938	1938	1938	1938	0
517	20240116	123800	115088253	1938	1938	1938	1938	0
518	20240116	123700	115088253	1938	1938	1938	1938	56
519	20240116	123600	114979725	1939	1939	1939	1939	0
520	20240116	123500	114979725	1939	1939	1939	1939	0
521	20240116	123400	114979725	1939	1939	1939	1939	0
522	20240116	123300	114979725	1939	1939	1939	1939	1
523	20240116	123200	114977786	1943	1939	1943	1939	40
524	20240116	123100	114900222	1939	1939	1939	1939	0
525	20240116	123000	114900222	1939	1939	1939	1939	0
526	20240116	122900	114900222	1939	1939	1939	1939	1
527	20240116	122800	114898283	1928	1928	1928	1928	0
528	20240116	122700	114898283	1928	1928	1928	1928	0
529	20240116	122600	114898283	1928	1928	1928	1928	0
530	20240116	122500	114898283	1928	1928	1928	1928	56
531	20240116	122400	114790315	1939	1939	1939	1939	0
532	20240116	122300	114790315	1939	1939	1939	1939	0
533	20240116	122200	114790315	1939	1939	1939	1939	0
534	20240116	122100	114790315	1939	1939	1939	1939	0
535	20240116	122000	114790315	1939	1939	1939	1939	0
536	20240116	121900	114790315	1939	1928	1939	1927	154
537	20240116	121800	114493518	1936	1936	1936	1936	0
538	20240116	121700	114493518	1936	1936	1936	1936	0
539	20240116	121600	114493518	1936	1936	1936	1936	50
540	20240116	121500	114396718	1935	1935	1935	1935	0
541	20240116	121400	114396718	1935	1935	1935	1935	0
542	20240116	121300	114396718	1935	1935	1935	1935	0
543	20240116	121200	114396718	1935	1935	1935	1935	0
544	20240116	121100	114396718	1935	1935	1935	1935	0
545	20240116	121000	114396718	1935	1935	1935	1935	0
546	20240116	120900	114396718	1935	1935	1935	1935	0
547	20240116	120800	114396718	1935	1935	1935	1935	0
548	20240116	120700	114396718	1935	1935	1935	1935	0
549	20240116	120600	114396718	1935	1935	1935	1935	0
550	20240116	120500	114396718	1935	1935	1935	1935	0
551	20240116	120400	114396718	1935	1935	1935	1935	0
552	20240116	120300	114396718	1935	1935	1935	1935	0
553	20240116	120200	114396718	1935	1935	1935	1935	0
554	20240116	120100	114396718	1935	1935	1935	1935	0
555	20240116	120000	114396718	1935	1935	1935	1935	0
556	20240116	115900	114396718	1935	1935	1935	1935	0
557	20240116	115800	114396718	1935	1935	1935	1935	0
558	20240116	115700	114396718	1935	1935	1935	1935	100
559	20240116	115600	114203218	1937	1937	1937	1937	0
560	20240116	115500	114203218	1937	1937	1937	1937	0
561	20240116	115400	114203218	1937	1937	1937	1937	0
562	20240116	115300	114203218	1937	1937	1937	1937	0
563	20240116	115200	114203218	1937	1937	1937	1937	1
564	20240116	115100	114201281	1928	1928	1928	1928	0
565	20240116	115000	114201281	1928	1928	1928	1928	0
566	20240116	114900	114201281	1928	1928	1928	1928	0
567	20240116	114800	114201281	1928	1928	1928	1928	88
568	20240116	114700	114031617	1927	1927	1927	1927	0
569	20240116	114600	114031617	1927	1927	1927	1927	0
570	20240116	114500	114031617	1927	1927	1927	1927	0
571	20240116	114400	114031617	1927	1927	1927	1927	0
572	20240116	114300	114031617	1927	1927	1927	1927	60
573	20240116	114200	113915997	1927	1927	1927	1927	0
574	20240116	114100	113915997	1927	1927	1927	1927	0
575	20240116	114000	113915997	1927	1927	1927	1927	1437
576	20240116	113900	111146898	1927	1927	1927	1927	0
577	20240116	113800	111146898	1927	1927	1927	1927	3
578	20240116	113700	111141117	1937	1937	1937	1937	200
579	20240116	113600	110753717	1937	1937	1937	1937	2
580	20240116	113500	110749843	1938	1938	1938	1938	1
581	20240116	113400	110747905	1939	1939	1939	1939	0
582	20240116	113300	110747905	1939	1939	1939	1939	0
583	20240116	113200	110747905	1939	1939	1939	1939	0
584	20240116	113100	110747905	1939	1939	1939	1939	1
585	20240116	113000	110745966	1939	1926	1939	1925	132
586	20240116	112900	110491777	1943	1943	1943	1943	0
587	20240116	112800	110491777	1943	1943	1943	1943	0
588	20240116	112700	110491777	1943	1943	1943	1943	0
589	20240116	112600	110491777	1943	1943	1943	1943	0
590	20240116	112500	110491777	1943	1943	1943	1943	0
591	20240116	112400	110491777	1943	1943	1943	1943	0
592	20240116	112300	110491777	1943	1943	1943	1943	0
593	20240116	112200	110491777	1943	1943	1943	1943	0
594	20240116	112100	110491777	1943	1943	1943	1943	0
595	20240116	112000	110491777	1943	1943	1943	1943	10
596	20240116	111900	110472347	1944	1944	1944	1944	0
597	20240116	111800	110472347	1944	1944	1944	1944	0
598	20240116	111700	110472347	1944	1944	1944	1944	0
599	20240116	111600	110472347	1944	1944	1944	1944	0
600	20240116	111500	110472347	1944	1944	1944	1944	1
601	20240116	111400	110470403	1925	1925	1925	1925	0
602	20240116	111300	110470403	1925	1925	1925	1925	0
603	20240116	111200	110470403	1925	1927	1927	1925	406
604	20240116	111100	109688702	1947	1947	1947	1947	200
605	20240116	111000	109299302	1947	1946	1947	1946	1000
606	20240116	110900	107352695	1949	1949	1949	1949	0
607	20240116	110800	107352695	1949	1949	1949	1949	0
608	20240116	110700	107352695	1949	1949	1949	1949	0
609	20240116	110600	107352695	1949	1949	1949	1949	0
610	20240116	110500	107352695	1949	1949	1949	1949	0
611	20240116	110400	107352695	1949	1949	1949	1949	0
612	20240116	110300	107352695	1949	1949	1949	1949	0
613	20240116	110200	107352695	1949	1949	1949	1949	0
614	20240116	110100	107352695	1949	1949	1949	1949	0
615	20240116	110000	107352695	1949	1949	1949	1949	0
616	20240116	105900	107352695	1949	1949	1949	1949	0
617	20240116	105800	107352695	1949	1949	1949	1949	0
618	20240116	105700	107352695	1949	1949	1949	1949	0
619	20240116	105600	107352695	1949	1949	1949	1949	0
620	20240116	105500	107352695	1949	1949	1949	1949	0
621	20240116	105400	107352695	1949	1949	1949	1949	0
622	20240116	105300	107352695	1949	1949	1949	1949	1
623	20240116	105200	107350746	1939	1927	1939	1927	2981
624	20240116	105100	101606259	1927	1923	1927	1923	3195
625	20240116	105000	95456605	1923	1923	1923	1923	0
626	20240116	104900	95456605	1923	1923	1923	1923	0
627	20240116	104800	95456605	1923	1923	1923	1923	1
628	20240116	104700	95454682	1922	1922	1922	1922	300
629	20240116	104600	94878082	1925	1925	1925	1925	0
630	20240116	104500	94878082	1925	1925	1925	1925	0
631	20240116	104400	94878082	1925	1925	1925	1925	0
632	20240116	104300	94878082	1925	1925	1925	1925	0
633	20240116	104200	94878082	1925	1925	1925	1925	0
634	20240116	104100	94878082	1925	1925	1925	1925	0
635	20240116	104000	94878082	1925	1918	1925	1912	6976
636	20240116	103900	81535988	1925	1925	1925	1925	0
637	20240116	103800	81535988	1925	1925	1925	1925	0
638	20240116	103700	81535988	1925	1925	1925	1925	0
639	20240116	103600	81535988	1925	1925	1925	1925	0
640	20240116	103500	81535988	1925	1925	1925	1925	0
641	20240116	103400	81535988	1925	1925	1925	1925	5
642	20240116	103300	81526363	1925	1925	1925	1925	203
643	20240116	103200	81135588	1925	1925	1925	1925	20
644	20240116	103100	81097088	1926	1926	1926	1926	1
645	20240116	103000	81095162	1915	1928	1928	1914	3312
646	20240116	102900	74738775	1927	1927	1927	1927	657
647	20240116	102800	73472736	1927	1927	1927	1927	0
648	20240116	102700	73472736	1927	1927	1927	1927	0
649	20240116	102600	73472736	1927	1927	1927	1927	15
650	20240116	102500	73443831	1927	1927	1927	1927	0
651	20240116	102400	73443831	1927	1924	1927	1924	26
652	20240116	102300	73393800	1915	1915	1915	1915	0
653	20240116	102200	73393800	1915	1915	1915	1915	1
654	20240116	102100	73391885	1927	1927	1927	1927	0
655	20240116	102000	73391885	1927	1927	1927	1927	0
656	20240116	101900	73391885	1927	1927	1927	1927	0
657	20240116	101800	73391885	1927	1927	1927	1927	0
658	20240116	101700	73391885	1927	1927	1927	1927	112
659	20240116	101600	73176061	1927	1927	1927	1927	0
660	20240116	101500	73176061	1927	1927	1927	1927	0
661	20240116	101400	73176061	1927	1927	1927	1927	0
662	20240116	101300	73176061	1927	1927	1927	1927	23
663	20240116	101200	73131740	1927	1927	1927	1927	0
664	20240116	101100	73131740	1927	1925	1927	1925	20
665	20240116	101000	73093202	1928	1920	1928	1910	301
666	20240116	100900	72517587	1919	1934	1934	1919	5805
667	20240116	100800	61365808	1934	1928	1934	1923	101
668	20240116	100700	61171349	1934	1934	1934	1934	0
669	20240116	100600	61171349	1934	1934	1934	1934	0
670	20240116	100500	61171349	1934	1934	1934	1934	0
671	20240116	100400	61171349	1934	1934	1934	1934	0
672	20240116	100300	61171349	1934	1934	1934	1934	301
673	20240116	100200	60589215	1930	1934	1934	1930	941
674	20240116	100100	58773081	1930	1930	1930	1930	60
675	20240116	100000	58657281	1930	1933	1933	1930	1467
676	20240116	095900	55822553	1934	1934	1934	1934	1150
677	20240116	095800	53598453	1934	1936	1936	1934	3928
678	20240116	095700	45998154	1937	1938	1938	1937	1661
679	20240116	095600	42779667	1948	1938	1948	1938	659
680	20240116	095500	41502515	1939	1939	1939	1939	1000
681	20240116	095400	39563515	1951	1951	1951	1951	0
682	20240116	095300	39563515	1951	1951	1951	1951	2
683	20240116	095200	39559613	1939	1939	1939	1939	0
684	20240116	095100	39559613	1939	1939	1939	1939	816
685	20240116	095000	37977389	1951	1951	1951	1951	0
686	20240116	094900	37977389	1951	1951	1951	1951	200
687	20240116	094800	37587189	1951	1951	1951	1951	0
688	20240116	094700	37587189	1951	1951	1951	1951	1
689	20240116	094600	37585238	1938	1939	1939	1938	1284
690	20240116	094500	35095844	1951	1951	1951	1951	0
691	20240116	094400	35095844	1951	1951	1951	1951	0
692	20240116	094300	35095844	1951	1951	1951	1951	0
693	20240116	094200	35095844	1951	1951	1951	1951	0
694	20240116	094100	35095844	1951	1951	1951	1951	0
695	20240116	094000	35095844	1951	1951	1951	1951	10
696	20240116	093900	35076334	1952	1952	1952	1952	0
697	20240116	093800	35076334	1952	1952	1952	1952	52
698	20240116	093700	34974830	1940	1956	1956	1940	301
699	20240116	093600	34390874	1958	1946	1958	1946	30
700	20240116	093500	34332374	1938	1940	1940	1938	281
701	20240116	093400	33787742	1945	1945	1945	1945	161
702	20240116	093300	33474597	1947	1959	1959	1947	3
703	20240116	093200	33468732	1958	1958	1958	1958	0
704	20240116	093100	33468732	1958	1958	1958	1958	0
705	20240116	093000	33468732	1958	1958	1958	1958	0
706	20240116	092900	33468732	1958	1957	1958	1957	3576
707	20240116	092800	26467071	1957	1957	1957	1957	2
708	20240116	092700	26463157	1945	1945	1945	1945	0
709	20240116	092600	26463157	1945	1945	1945	1945	611
710	20240116	092500	25274762	1945	1958	1958	1945	33
711	20240116	092400	25210408	1958	1958	1958	1958	0
712	20240116	092300	25210408	1958	1958	1958	1958	0
713	20240116	092200	25210408	1958	1958	1958	1958	0
714	20240116	092100	25210408	1958	1958	1958	1958	0
715	20240116	092000	25210408	1958	1953	1958	1953	951
716	20240116	091900	23353100	1953	1953	1953	1953	1
717	20240116	091800	23351147	1952	1952	1952	1952	200
718	20240116	091700	22960747	1952	1952	1952	1952	0
719	20240116	091600	22960747	1952	1952	1952	1952	45
720	20240116	091500	22872907	1952	1952	1952	1952	616
721	20240116	091400	21670475	1952	1952	1952	1952	0
722	20240116	091300	21670475	1952	1952	1952	1952	0
723	20240116	091200	21670475	1952	1952	1952	1952	0
724	20240116	091100	21670475	1952	1952	1952	1952	0
725	20240116	091000	21670475	1952	1952	1952	1952	50
726	20240116	090900	21572875	1952	1952	1952	1952	105
727	20240116	090800	21367915	1953	1953	1953	1953	3
728	20240116	090700	21362056	1953	1950	1953	1950	2276
729	20240116	090600	16923209	1950	1950	1950	1950	3
730	20240116	090500	16917359	1950	1948	1950	1948	1002
731	20240116	090400	14965461	1944	1944	1944	1944	1082
732	20240116	090300	12862053	1951	1951	1951	1951	0
733	20240116	090200	12862053	1951	1951	1951	1951	0
734	20240116	090100	12862053	1951	1951	1951	1951	0
735	20240116	090000	12862053	1951	1922	1951	1922	6692