KissMeData/000180/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	183000	209690161	1921	1921	1921	1921	811
3	20240104	182900	209690161	1921	1921	1921	1921	0
4	20240104	182800	209690161	1921	1921	1921	1921	0
5	20240104	182700	209690161	1921	1921	1921	1921	0
6	20240104	182600	209690161	1921	1921	1921	1921	0
7	20240104	182500	209690161	1921	1921	1921	1921	0
8	20240104	182400	209690161	1921	1921	1921	1921	0
9	20240104	182300	209690161	1921	1921	1921	1921	0
10	20240104	182200	209690161	1921	1921	1921	1921	0
11	20240104	182100	209690161	1921	1921	1921	1921	0
12	20240104	182000	209690161	1921	1921	1921	1921	0
13	20240104	181900	209690161	1921	1921	1921	1921	0
14	20240104	181800	209690161	1921	1921	1921	1921	0
15	20240104	181700	209690161	1921	1921	1921	1921	0
16	20240104	181600	209690161	1921	1921	1921	1921	0
17	20240104	181500	209690161	1921	1921	1921	1921	0
18	20240104	181400	209690161	1921	1921	1921	1921	0
19	20240104	181300	209690161	1921	1921	1921	1921	0
20	20240104	181200	209690161	1921	1921	1921	1921	0
21	20240104	181100	209690161	1921	1921	1921	1921	0
22	20240104	181000	209690161	1921	1921	1921	1921	0
23	20240104	180900	209690161	1921	1921	1921	1921	0
24	20240104	180800	209690161	1921	1921	1921	1921	0
25	20240104	180700	209690161	1921	1921	1921	1921	0
26	20240104	180600	209690161	1921	1921	1921	1921	0
27	20240104	180500	209690161	1921	1921	1921	1921	0
28	20240104	180400	209690161	1921	1921	1921	1921	0
29	20240104	180300	209690161	1921	1921	1921	1921	0
30	20240104	180200	209690161	1921	1921	1921	1921	0
31	20240104	180100	209690161	1921	1921	1921	1921	0
32	20240104	180000	209690161	1921	1921	1921	1921	811
33	20240104	175900	209690161	1921	1921	1921	1921	0
34	20240104	175800	209690161	1921	1921	1921	1921	0
35	20240104	175700	209690161	1921	1921	1921	1921	0
36	20240104	175600	209690161	1921	1921	1921	1921	0
37	20240104	175500	209690161	1921	1921	1921	1921	0
38	20240104	175400	209690161	1921	1921	1921	1921	0
39	20240104	175300	209690161	1921	1921	1921	1921	0
40	20240104	175200	209690161	1921	1921	1921	1921	0
41	20240104	175100	209690161	1921	1921	1921	1921	0
42	20240104	175000	209690161	1921	1921	1921	1921	0
43	20240104	174900	209690161	1921	1921	1921	1921	0
44	20240104	174800	209690161	1921	1921	1921	1921	0
45	20240104	174700	209690161	1921	1921	1921	1921	0
46	20240104	174600	209690161	1921	1921	1921	1921	0
47	20240104	174500	209690161	1921	1921	1921	1921	0
48	20240104	174400	209690161	1921	1921	1921	1921	0
49	20240104	174300	209690161	1921	1921	1921	1921	0
50	20240104	174200	209690161	1921	1921	1921	1921	0
51	20240104	174100	209690161	1921	1921	1921	1921	0
52	20240104	174000	209690161	1921	1921	1921	1921	0
53	20240104	173900	209690161	1921	1921	1921	1921	0
54	20240104	173800	209690161	1921	1921	1921	1921	0
55	20240104	173700	209690161	1921	1921	1921	1921	0
56	20240104	173600	209690161	1921	1921	1921	1921	0
57	20240104	173500	209690161	1921	1921	1921	1921	0
58	20240104	173400	209690161	1921	1921	1921	1921	0
59	20240104	173300	209690161	1921	1921	1921	1921	0
60	20240104	173200	209690161	1921	1921	1921	1921	0
61	20240104	173100	209690161	1921	1921	1921	1921	0
62	20240104	173000	209690161	1921	1921	1921	1921	811
63	20240104	172900	209690161	1921	1921	1921	1921	0
64	20240104	172800	209690161	1921	1921	1921	1921	0
65	20240104	172700	209690161	1921	1921	1921	1921	0
66	20240104	172600	209690161	1921	1921	1921	1921	0
67	20240104	172500	209690161	1921	1921	1921	1921	0
68	20240104	172400	209690161	1921	1921	1921	1921	0
69	20240104	172300	209690161	1921	1921	1921	1921	0
70	20240104	172200	209690161	1921	1921	1921	1921	0
71	20240104	172100	209690161	1921	1921	1921	1921	0
72	20240104	172000	209690161	1921	1921	1921	1921	0
73	20240104	171900	209690161	1921	1921	1921	1921	0
74	20240104	171800	209690161	1921	1921	1921	1921	0
75	20240104	171700	209690161	1921	1921	1921	1921	0
76	20240104	171600	209690161	1921	1921	1921	1921	0
77	20240104	171500	209690161	1921	1921	1921	1921	0
78	20240104	171400	209690161	1921	1921	1921	1921	0
79	20240104	171300	209690161	1921	1921	1921	1921	0
80	20240104	171200	209690161	1921	1921	1921	1921	0
81	20240104	171100	209690161	1921	1921	1921	1921	0
82	20240104	171000	209690161	1921	1921	1921	1921	0
83	20240104	170900	209690161	1921	1921	1921	1921	0
84	20240104	170800	209690161	1921	1921	1921	1921	0
85	20240104	170700	209690161	1921	1921	1921	1921	0
86	20240104	170600	209690161	1921	1921	1921	1921	0
87	20240104	170500	209690161	1921	1921	1921	1921	0
88	20240104	170400	209690161	1921	1921	1921	1921	0
89	20240104	170300	209690161	1921	1921	1921	1921	0
90	20240104	170200	209690161	1921	1921	1921	1921	0
91	20240104	170100	209690161	1921	1921	1921	1921	0
92	20240104	170000	209690161	1921	1921	1921	1921	811
93	20240104	165900	209690161	1921	1921	1921	1921	0
94	20240104	165800	209690161	1921	1921	1921	1921	0
95	20240104	165700	209690161	1921	1921	1921	1921	0
96	20240104	165600	209690161	1921	1921	1921	1921	0
97	20240104	165500	209690161	1921	1921	1921	1921	0
98	20240104	165400	209690161	1921	1921	1921	1921	0
99	20240104	165300	209690161	1921	1921	1921	1921	0
100	20240104	165200	209690161	1921	1921	1921	1921	0
101	20240104	165100	209690161	1921	1921	1921	1921	0
102	20240104	165000	209690161	1921	1921	1921	1921	0
103	20240104	164900	209690161	1921	1921	1921	1921	0
104	20240104	164800	209690161	1921	1921	1921	1921	0
105	20240104	164700	209690161	1921	1921	1921	1921	0
106	20240104	164600	209690161	1921	1921	1921	1921	0
107	20240104	164500	209690161	1921	1921	1921	1921	0
108	20240104	164400	209690161	1921	1921	1921	1921	0
109	20240104	164300	209690161	1921	1921	1921	1921	0
110	20240104	164200	209690161	1921	1921	1921	1921	0
111	20240104	164100	209690161	1921	1921	1921	1921	0
112	20240104	164000	209690161	1921	1921	1921	1921	0
113	20240104	163900	209690161	1921	1921	1921	1921	0
114	20240104	163800	209690161	1921	1921	1921	1921	0
115	20240104	163700	209690161	1921	1921	1921	1921	0
116	20240104	163600	209690161	1921	1921	1921	1921	0
117	20240104	163500	209690161	1921	1921	1921	1921	0
118	20240104	163400	209690161	1921	1921	1921	1921	0
119	20240104	163300	209690161	1921	1921	1921	1921	0
120	20240104	163200	209690161	1921	1921	1921	1921	0
121	20240104	163100	209690161	1921	1921	1921	1921	0
122	20240104	163000	209690161	1921	1921	1921	1921	811
123	20240104	162900	209690161	1921	1921	1921	1921	0
124	20240104	162800	209690161	1921	1921	1921	1921	0
125	20240104	162700	209690161	1921	1921	1921	1921	0
126	20240104	162600	209690161	1921	1921	1921	1921	0
127	20240104	162500	209690161	1921	1921	1921	1921	0
128	20240104	162400	209690161	1921	1921	1921	1921	0
129	20240104	162300	209690161	1921	1921	1921	1921	0
130	20240104	162200	209690161	1921	1921	1921	1921	0
131	20240104	162100	209690161	1921	1921	1921	1921	0
132	20240104	162000	209690161	1921	1921	1921	1921	0
133	20240104	161900	209690161	1921	1921	1921	1921	0
134	20240104	161800	209690161	1921	1921	1921	1921	0
135	20240104	161700	209690161	1921	1921	1921	1921	0
136	20240104	161600	209690161	1921	1921	1921	1921	0
137	20240104	161500	209690161	1921	1921	1921	1921	0
138	20240104	161400	209690161	1921	1921	1921	1921	0
139	20240104	161300	209690161	1921	1921	1921	1921	0
140	20240104	161200	209690161	1921	1921	1921	1921	0
141	20240104	161100	209690161	1921	1921	1921	1921	0
142	20240104	161000	209690161	1921	1921	1921	1921	0
143	20240104	160900	209690161	1921	1921	1921	1921	0
144	20240104	160800	209690161	1921	1921	1921	1921	0
145	20240104	160700	209690161	1921	1921	1921	1921	0
146	20240104	160600	209690161	1921	1921	1921	1921	0
147	20240104	160500	209690161	1921	1921	1921	1921	0
148	20240104	160400	209690161	1921	1921	1921	1921	0
149	20240104	160300	209690161	1921	1921	1921	1921	0
150	20240104	160200	209690161	1921	1921	1921	1921	0
151	20240104	160100	209690161	1921	1921	1921	1921	0
152	20240104	160000	209690161	1921	1921	1921	1921	811
153	20240104	155900	209690161	1921	1921	1921	1921	0
154	20240104	155800	209690161	1921	1921	1921	1921	0
155	20240104	155700	209690161	1921	1921	1921	1921	0
156	20240104	155600	209690161	1921	1921	1921	1921	0
157	20240104	155500	209690161	1921	1921	1921	1921	0
158	20240104	155400	209690161	1921	1921	1921	1921	0
159	20240104	155300	209690161	1921	1921	1921	1921	0
160	20240104	155200	209690161	1921	1921	1921	1921	0
161	20240104	155100	209690161	1921	1921	1921	1921	0
162	20240104	155000	209690161	1921	1921	1921	1921	0
163	20240104	154900	209690161	1921	1921	1921	1921	0
164	20240104	154800	209690161	1921	1921	1921	1921	0
165	20240104	154700	209690161	1921	1921	1921	1921	0
166	20240104	154600	209690161	1921	1921	1921	1921	0
167	20240104	154500	209690161	1921	1921	1921	1921	0
168	20240104	154400	209690161	1921	1921	1921	1921	0
169	20240104	154300	209690161	1921	1921	1921	1921	0
170	20240104	154200	209690161	1921	1921	1921	1921	0
171	20240104	154100	209690161	1921	1921	1921	1921	0
172	20240104	154000	209690161	1921	1921	1921	1921	0
173	20240104	153900	209690161	1921	1921	1921	1921	0
174	20240104	153800	209690161	1921	1921	1921	1921	0
175	20240104	153700	209690161	1921	1921	1921	1921	0
176	20240104	153600	209690161	1921	1921	1921	1921	0
177	20240104	153500	209690161	1921	1921	1921	1921	0
178	20240104	153400	209690161	1921	1921	1921	1921	0
179	20240104	153300	209690161	1921	1921	1921	1921	0
180	20240104	153200	209690161	1921	1921	1921	1921	0
181	20240104	153100	209690161	1921	1921	1921	1921	0
182	20240104	153000	209690161	1921	1921	1921	1921	1622
183	20240104	152900	208132230	1924	1924	1924	1924	0
184	20240104	152800	208132230	1924	1924	1924	1924	0
185	20240104	152700	208132230	1924	1924	1924	1924	0
186	20240104	152600	208132230	1924	1924	1924	1924	0
187	20240104	152500	208132230	1924	1924	1924	1924	0
188	20240104	152400	208132230	1924	1924	1924	1924	0
189	20240104	152300	208132230	1924	1924	1924	1924	0
190	20240104	152200	208132230	1924	1924	1924	1924	0
191	20240104	152100	208132230	1924	1924	1924	1924	0
192	20240104	152000	208132230	1924	1924	1924	1924	0
193	20240104	151900	208132230	1924	1895	1924	1889	118
194	20240104	151800	207907226	1895	1894	1895	1889	210
195	20240104	151700	207510114	1889	1889	1889	1889	73
196	20240104	151600	207372217	1894	1894	1894	1894	0
197	20240104	151500	207372217	1894	1889	1894	1888	254
198	20240104	151400	206892643	1894	1894	1894	1894	0
199	20240104	151300	206892643	1894	1894	1894	1894	3
200	20240104	151200	206886961	1888	1889	1889	1888	151
201	20240104	151100	206601868	1894	1889	1894	1888	135
202	20240104	151000	206346965	1894	1888	1894	1888	307
203	20240104	150900	205767326	1895	1894	1895	1894	12
204	20240104	150800	205744587	1895	1895	1895	1895	0
205	20240104	150700	205744587	1895	1895	1895	1895	0
206	20240104	150600	205744587	1895	1895	1895	1895	0
207	20240104	150500	205744587	1895	1895	1895	1895	0
208	20240104	150400	205744587	1895	1895	1895	1895	0
209	20240104	150300	205744587	1895	1895	1895	1895	0
210	20240104	150200	205744587	1895	1895	1895	1895	0
211	20240104	150100	205744587	1895	1895	1895	1895	0
212	20240104	150000	205744587	1895	1890	1895	1890	8
213	20240104	145900	205729462	1890	1889	1890	1889	530
214	20240104	145800	204728046	1886	1886	1886	1886	1071
215	20240104	145700	202708140	1889	1889	1889	1889	0
216	20240104	145600	202708140	1889	1889	1889	1889	1
217	20240104	145500	202706251	1886	1886	1886	1886	157
218	20240104	145400	202410149	1889	1887	1889	1887	2
219	20240104	145300	202406373	1890	1890	1890	1890	0
220	20240104	145200	202406373	1890	1890	1890	1890	0
221	20240104	145100	202406373	1890	1887	1890	1887	115
222	20240104	145000	202189365	1892	1892	1892	1892	0
223	20240104	144900	202189365	1892	1892	1892	1892	1
224	20240104	144800	202187473	1887	1894	1894	1887	1700
225	20240104	144700	198978667	1888	1888	1888	1888	0
226	20240104	144600	198978667	1888	1888	1888	1888	0
227	20240104	144500	198978667	1888	1888	1888	1888	63
228	20240104	144400	198859723	1888	1889	1889	1888	1200
229	20240104	144300	196594063	1904	1904	1904	1904	0
230	20240104	144200	196594063	1904	1888	1904	1888	191
231	20240104	144100	196233439	1888	1888	1888	1888	3742
232	20240104	144000	189168543	1887	1888	1888	1887	498
233	20240104	143900	188228419	1889	1889	1889	1889	22
234	20240104	143800	188186861	1889	1889	1889	1889	0
235	20240104	143700	188186861	1889	1891	1891	1889	1072
236	20240104	143600	186161641	1891	1895	1895	1891	81
237	20240104	143500	186008266	1902	1898	1902	1898	200
238	20240104	143400	185628052	1898	1898	1898	1898	0
239	20240104	143300	185628052	1898	1895	1898	1895	450
240	20240104	143200	184775299	1889	1889	1889	1889	162
241	20240104	143100	184469281	1889	1889	1889	1889	0
242	20240104	143000	184469281	1889	1889	1889	1889	0
243	20240104	142900	184469281	1889	1889	1889	1889	0
244	20240104	142800	184469281	1889	1889	1889	1889	201
245	20240104	142700	184089592	1896	1896	1896	1896	0
246	20240104	142600	184089592	1896	1890	1896	1889	159
247	20240104	142500	183789131	1901	1901	1901	1901	5
248	20240104	142400	183779626	1902	1902	1902	1902	1
249	20240104	142300	183777724	1890	1902	1902	1890	604
250	20240104	142200	182636152	1889	1889	1889	1889	80
251	20240104	142100	182485032	1889	1902	1902	1889	201
252	20240104	142000	182105330	1889	1902	1902	1889	201
253	20240104	141900	181725628	1889	1890	1890	1889	152
254	20240104	141800	181438366	1902	1902	1902	1902	0
255	20240104	141700	181438366	1902	1902	1902	1902	0
256	20240104	141600	181438366	1902	1902	1902	1902	0
257	20240104	141500	181438366	1902	1902	1902	1902	0
258	20240104	141400	181438366	1902	1902	1902	1902	0
259	20240104	141300	181438366	1902	1902	1902	1902	0
260	20240104	141200	181438366	1902	1902	1902	1902	0
261	20240104	141100	181438366	1902	1902	1902	1902	0
262	20240104	141000	181438366	1902	1902	1902	1902	0
263	20240104	140900	181438366	1902	1902	1902	1902	0
264	20240104	140800	181438366	1902	1901	1902	1901	300
265	20240104	140700	180868005	1901	1901	1901	1901	0
266	20240104	140600	180868005	1901	1901	1901	1901	0
267	20240104	140500	180868005	1901	1901	1901	1901	0
268	20240104	140400	180868005	1901	1901	1901	1901	0
269	20240104	140300	180868005	1901	1901	1901	1901	0
270	20240104	140200	180868005	1901	1901	1901	1901	0
271	20240104	140100	180868005	1901	1889	1901	1889	247
272	20240104	140000	180401410	1901	1889	1901	1889	145
273	20240104	135900	180127493	1901	1901	1901	1901	0
274	20240104	135800	180127493	1901	1901	1901	1901	0
275	20240104	135700	180127493	1901	1901	1901	1901	0
276	20240104	135600	180127493	1901	1901	1901	1901	1
277	20240104	135500	180125592	1889	1889	1889	1889	0
278	20240104	135400	180125592	1889	1890	1890	1889	2260
279	20240104	135300	175855780	1902	1902	1902	1902	1
280	20240104	135200	175853878	1890	1892	1892	1890	152
281	20240104	135100	175566574	1902	1902	1902	1902	0
282	20240104	135000	175566574	1902	1902	1902	1902	0
283	20240104	134900	175566574	1902	1902	1902	1902	0
284	20240104	134800	175566574	1902	1902	1902	1892	27
285	20240104	134700	175515470	1892	1902	1902	1892	67
286	20240104	134600	175388696	1892	1892	1892	1892	200
287	20240104	134500	175010296	1892	1893	1893	1892	1444
288	20240104	134400	172278216	1903	1903	1903	1903	1
289	20240104	134300	172276313	1898	1898	1898	1898	1059
290	20240104	134200	170266331	1898	1898	1898	1898	341
291	20240104	134100	169619113	1898	1890	1898	1890	593
292	20240104	134000	168498335	1890	1897	1897	1890	2001
293	20240104	133900	164715170	1892	1892	1892	1892	625
294	20240104	133800	163532670	1897	1897	1897	1897	1
295	20240104	133700	163530773	1891	1893	1895	1891	918
296	20240104	133600	161794649	1894	1893	1896	1893	274
297	20240104	133500	161275327	1893	1893	1893	1893	26
298	20240104	133400	161226109	1893	1894	1894	1893	725
299	20240104	133300	159853584	1897	1897	1897	1897	1
300	20240104	133200	159851687	1893	1893	1893	1893	0
301	20240104	133100	159851687	1893	1893	1893	1893	0
302	20240104	133000	159851687	1893	1893	1893	1893	0
303	20240104	132900	159851687	1893	1893	1893	1893	0
304	20240104	132800	159851687	1893	1893	1893	1893	0
305	20240104	132700	159851687	1893	1893	1893	1893	102
306	20240104	132600	159658601	1891	1900	1900	1891	2000
307	20240104	132500	155866870	1917	1917	1917	1917	0
308	20240104	132400	155866870	1917	1917	1917	1917	0
309	20240104	132300	155866870	1917	1917	1917	1917	0
310	20240104	132200	155866870	1917	1917	1917	1917	0
311	20240104	132100	155866870	1917	1917	1917	1917	0
312	20240104	132000	155866870	1917	1917	1917	1917	0
313	20240104	131900	155866870	1917	1917	1917	1917	0
314	20240104	131800	155866870	1917	1917	1917	1917	0
315	20240104	131700	155866870	1917	1917	1917	1917	0
316	20240104	131600	155866870	1917	1917	1917	1917	3
317	20240104	131500	155861119	1900	1900	1900	1900	0
318	20240104	131400	155861119	1900	1900	1900	1900	0
319	20240104	131300	155861119	1900	1900	1900	1900	809
320	20240104	131200	154324019	1903	1903	1903	1903	0
321	20240104	131100	154324019	1903	1903	1903	1903	95
322	20240104	131000	154143234	1903	1903	1903	1903	0
323	20240104	130900	154143234	1903	1903	1903	1903	2
324	20240104	130800	154139428	1899	1902	1903	1899	132
325	20240104	130700	153888635	1900	1903	1903	1900	1547
326	20240104	130600	150949053	1903	1903	1903	1903	0
327	20240104	130500	150949053	1903	1903	1903	1903	0
328	20240104	130400	150949053	1903	1903	1903	1903	912
329	20240104	130300	149213517	1923	1923	1923	1923	0
330	20240104	130200	149213517	1923	1923	1923	1923	0
331	20240104	130100	149213517	1923	1903	1923	1903	412
332	20240104	130000	148429421	1905	1905	1905	1905	1170
333	20240104	125900	146200571	1905	1905	1905	1905	33
334	20240104	125800	146137706	1905	1905	1905	1905	0
335	20240104	125700	146137706	1905	1905	1905	1905	0
336	20240104	125600	146137706	1905	1905	1905	1905	0
337	20240104	125500	146137706	1905	1906	1906	1905	608
338	20240104	125400	144979100	1909	1909	1909	1909	0
339	20240104	125300	144979100	1909	1911	1911	1909	1163
340	20240104	125200	142757993	1910	1910	1910	1910	0
341	20240104	125100	142757993	1910	1910	1910	1910	0
342	20240104	125000	142757993	1910	1910	1910	1910	0
343	20240104	124900	142757993	1910	1910	1910	1910	281
344	20240104	124800	142221283	1910	1910	1910	1910	0
345	20240104	124700	142221283	1910	1910	1910	1910	0
346	20240104	124600	142221283	1910	1910	1910	1910	0
347	20240104	124500	142221283	1910	1910	1910	1910	0
348	20240104	124400	142221283	1910	1910	1910	1910	0
349	20240104	124300	142221283	1910	1910	1910	1910	0
350	20240104	124200	142221283	1910	1910	1910	1910	0
351	20240104	124100	142221283	1910	1911	1911	1910	200
352	20240104	124000	141839178	1911	1911	1911	1911	0
353	20240104	123900	141839178	1911	1911	1911	1911	0
354	20240104	123800	141839178	1911	1911	1911	1911	0
355	20240104	123700	141839178	1911	1911	1911	1911	0
356	20240104	123600	141839178	1911	1911	1911	1911	0
357	20240104	123500	141839178	1911	1911	1911	1911	2
358	20240104	123400	141835356	1925	1925	1925	1925	0
359	20240104	123300	141835356	1925	1925	1925	1925	0
360	20240104	123200	141835356	1925	1925	1925	1925	0
361	20240104	123100	141835356	1925	1924	1925	1924	8
362	20240104	123000	141819961	1925	1925	1925	1925	0
363	20240104	122900	141819961	1925	1925	1925	1925	2
364	20240104	122800	141816111	1909	1909	1909	1909	0
365	20240104	122700	141816111	1909	1919	1919	1909	800
366	20240104	122600	140287766	1927	1927	1927	1927	800
367	20240104	122500	138746166	1927	1927	1927	1927	0
368	20240104	122400	138746166	1927	1927	1927	1927	0
369	20240104	122300	138746166	1927	1927	1927	1927	0
370	20240104	122200	138746166	1927	1927	1927	1927	107
371	20240104	122100	138539977	1928	1928	1928	1928	0
372	20240104	122000	138539977	1928	1927	1928	1927	269
373	20240104	121900	138021605	1927	1927	1927	1927	0
374	20240104	121800	138021605	1927	1927	1927	1927	0
375	20240104	121700	138021605	1927	1927	1927	1927	0
376	20240104	121600	138021605	1927	1927	1927	1927	0
377	20240104	121500	138021605	1927	1927	1927	1927	3
378	20240104	121400	138015824	1927	1927	1927	1927	309
379	20240104	121300	137420381	1927	1926	1927	1926	270
380	20240104	121200	136900350	1926	1926	1926	1926	50
381	20240104	121100	136804050	1926	1926	1926	1926	51
382	20240104	121000	136705824	1926	1923	1926	1923	1007
383	20240104	120900	134767338	1923	1923	1923	1923	0
384	20240104	120800	134767338	1923	1923	1923	1923	2
385	20240104	120700	134763492	1924	1924	1924	1924	2
386	20240104	120600	134759644	1923	1924	1924	1913	3
387	20240104	120500	134753884	1924	1924	1924	1924	0
388	20240104	120400	134753884	1924	1924	1924	1924	0
389	20240104	120300	134753884	1924	1924	1924	1924	0
390	20240104	120200	134753884	1924	1924	1924	1924	0
391	20240104	120100	134753884	1924	1924	1924	1924	0
392	20240104	120000	134753884	1924	1924	1924	1924	0
393	20240104	115900	134753884	1924	1924	1924	1924	2
394	20240104	115800	134750036	1924	1924	1924	1924	0
395	20240104	115700	134750036	1924	1924	1924	1924	1
396	20240104	115600	134748112	1924	1924	1924	1924	0
397	20240104	115500	134748112	1924	1924	1924	1924	1
398	20240104	115400	134746188	1924	1924	1924	1924	0
399	20240104	115300	134746188	1924	1924	1924	1924	1
400	20240104	115200	134744264	1924	1924	1924	1924	0
401	20240104	115100	134744264	1924	1924	1924	1924	1
402	20240104	115000	134742340	1924	1924	1924	1924	2
403	20240104	114900	134738492	1925	1925	1925	1925	335
404	20240104	114800	134093617	1925	1925	1925	1925	1
405	20240104	114700	134091692	1925	1925	1925	1925	767
406	20240104	114600	132615217	1926	1926	1926	1926	1
407	20240104	114500	132613291	1926	1926	1926	1926	1
408	20240104	114400	132611365	1926	1926	1926	1926	10
409	20240104	114300	132592105	1926	1926	1926	1926	1
410	20240104	114200	132590179	1926	1926	1926	1926	0
411	20240104	114100	132590179	1926	1926	1926	1926	1
412	20240104	114000	132588253	1926	1926	1926	1926	1
413	20240104	113900	132586327	1927	1927	1927	1927	0
414	20240104	113800	132586327	1927	1927	1927	1927	1
415	20240104	113700	132584400	1927	1927	1927	1927	0
416	20240104	113600	132584400	1927	1927	1927	1927	1
417	20240104	113500	132582473	1927	1927	1927	1927	0
418	20240104	113400	132582473	1927	1927	1927	1927	1
419	20240104	113300	132580546	1927	1927	1927	1927	0
420	20240104	113200	132580546	1927	1927	1927	1927	1
421	20240104	113100	132578619	1927	1927	1927	1927	1
422	20240104	113000	132576692	1927	1927	1927	1927	6
423	20240104	112900	132565130	1926	1926	1926	1926	0
424	20240104	112800	132565130	1926	1926	1926	1926	551
425	20240104	112700	131503904	1926	1926	1926	1926	0
426	20240104	112600	131503904	1926	1926	1926	1926	1
427	20240104	112500	131501978	1926	1926	1926	1926	0
428	20240104	112400	131501978	1926	1926	1926	1926	1
429	20240104	112300	131500052	1926	1926	1926	1926	1
430	20240104	112200	131498126	1926	1926	1926	1926	3
431	20240104	112100	131492348	1926	1926	1926	1926	1
432	20240104	112000	131490422	1925	1925	1925	1925	0
433	20240104	111900	131490422	1925	1926	1926	1925	52
434	20240104	111800	131390271	1926	1926	1926	1926	1
435	20240104	111700	131388345	1906	1917	1917	1906	8017
436	20240104	111600	116093077	1926	1926	1926	1926	1
437	20240104	111500	116091151	1926	1926	1926	1926	0
438	20240104	111400	116091151	1926	1926	1926	1926	1
439	20240104	111300	116089225	1926	1927	1927	1917	4
440	20240104	111200	116081529	1927	1925	1927	1925	1188
441	20240104	111100	113792558	1925	1925	1925	1925	1
442	20240104	111000	113790633	1926	1926	1926	1926	0
443	20240104	110900	113790633	1926	1926	1926	1926	1
444	20240104	110800	113788707	1917	1917	1917	1917	503
445	20240104	110700	112824456	1917	1917	1917	1917	1
446	20240104	110600	112822539	1916	1916	1916	1916	18
447	20240104	110500	112788051	1916	1916	1916	1916	31
448	20240104	110400	112728655	1916	1915	1916	1915	101
449	20240104	110300	112535239	1915	1914	1915	1914	116
450	20240104	110200	112313101	1914	1914	1914	1914	75
451	20240104	110100	112169551	1914	1914	1914	1914	1
452	20240104	110000	112167637	1914	1914	1914	1914	636
453	20240104	105900	110950333	1914	1914	1914	1914	1
454	20240104	105800	110948419	1914	1914	1914	1914	0
455	20240104	105700	110948419	1914	1914	1914	1914	1
456	20240104	105600	110946505	1907	1907	1907	1907	400
457	20240104	105500	110183705	1914	1914	1914	1914	4
458	20240104	105400	110176049	1915	1915	1915	1915	500
459	20240104	105300	109218549	1915	1915	1915	1915	1
460	20240104	105200	109216634	1915	1915	1915	1915	1
461	20240104	105100	109214719	1906	1915	1915	1906	151
462	20240104	105000	108926904	1915	1915	1915	1915	0
463	20240104	104900	108926904	1915	1915	1915	1915	1
464	20240104	104800	108924989	1915	1915	1915	1915	0
465	20240104	104700	108924989	1915	1915	1915	1915	1
466	20240104	104600	108923074	1915	1915	1915	1915	444
467	20240104	104500	108072814	1915	1915	1915	1915	1
468	20240104	104400	108070899	1917	1917	1917	1917	1
469	20240104	104300	108068982	1917	1917	1917	1917	0
470	20240104	104200	108068982	1917	1917	1917	1917	1
471	20240104	104100	108067065	1917	1917	1917	1917	0
472	20240104	104000	108067065	1917	1917	1917	1917	1
473	20240104	103900	108065148	1902	1906	1906	1902	4744
474	20240104	103800	99035919	1917	1917	1917	1917	1
475	20240104	103700	99034002	1917	1917	1917	1917	1
476	20240104	103600	99032085	1917	1917	1917	1917	603
477	20240104	103500	97876134	1917	1917	1917	1917	1
478	20240104	103400	97874217	1917	1917	1917	1917	1
479	20240104	103300	97872300	1917	1917	1917	1917	0
480	20240104	103200	97872300	1917	1917	1917	1917	1
481	20240104	103100	97870383	1917	1917	1917	1917	1151
482	20240104	103000	95663916	1917	1916	1917	1916	1103
483	20240104	102900	93549617	1917	1917	1917	1917	898
484	20240104	102800	91828151	1929	1929	1929	1929	1
485	20240104	102700	91826222	1928	1919	1928	1917	3257
486	20240104	102600	85572250	1928	1928	1928	1928	1
487	20240104	102500	85570322	1928	1927	1928	1927	30
488	20240104	102400	85512483	1918	1913	1927	1913	3758
489	20240104	102300	78293769	1913	1912	1913	1912	33
490	20240104	102200	78230672	1911	1909	1911	1909	7990
491	20240104	102100	62962578	1909	1907	1909	1907	1011
492	20240104	102000	61032705	1907	1907	1907	1907	1
493	20240104	101900	61030798	1907	1904	1907	1904	1706
494	20240104	101800	57781527	1904	1904	1904	1904	1
495	20240104	101700	57779623	1904	1904	1904	1904	0
496	20240104	101600	57779623	1904	1904	1904	1904	1
497	20240104	101500	57777719	1904	1904	1904	1904	1
498	20240104	101400	57775815	1904	1904	1904	1904	0
499	20240104	101300	57775815	1904	1904	1904	1904	1
500	20240104	101200	57773911	1904	1904	1904	1904	0
501	20240104	101100	57773911	1904	1904	1904	1904	1
502	20240104	101000	57772007	1905	1905	1905	1905	0
503	20240104	100900	57772007	1905	1905	1905	1905	1
504	20240104	100800	57770102	1905	1905	1905	1905	1
505	20240104	100700	57768197	1907	1907	1907	1907	0
506	20240104	100600	57768197	1907	1901	1907	1901	101
507	20240104	100500	57576190	1900	1907	1907	1900	1101
508	20240104	100400	55483583	1907	1904	1907	1904	900
509	20240104	100300	53768969	1900	1902	1903	1900	556
510	20240104	100200	52710905	1902	1902	1902	1902	30
511	20240104	100100	52653845	1902	1902	1902	1902	1
512	20240104	100000	52651943	1901	1899	1901	1899	10007
513	20240104	095900	33639419	1899	1896	1899	1896	930
514	20240104	095800	31876106	1895	1895	1895	1895	0
515	20240104	095700	31876106	1895	1895	1895	1895	3439
516	20240104	095600	25359201	1895	1895	1895	1895	1
517	20240104	095500	25357306	1895	1895	1895	1895	1
518	20240104	095400	25355411	1894	1894	1894	1894	299
519	20240104	095300	24789105	1894	1894	1894	1894	4
520	20240104	095200	24781529	1894	1894	1894	1894	501
521	20240104	095100	23832635	1894	1890	1894	1890	164
522	20240104	095000	23522671	1890	1890	1890	1890	51
523	20240104	094900	23426281	1890	1889	1890	1889	11
524	20240104	094800	23405501	1890	1890	1890	1889	445
525	20240104	094700	22564616	1890	1890	1890	1890	51
526	20240104	094600	22468226	1894	1895	1895	1894	36
527	20240104	094500	22400012	1889	1891	1891	1889	179
528	20240104	094400	22061865	1894	1894	1894	1894	2
529	20240104	094300	22058077	1895	1895	1895	1895	0
530	20240104	094200	22058077	1895	1895	1895	1895	1
531	20240104	094100	22056182	1895	1895	1895	1895	1
532	20240104	094000	22054287	1890	1894	1894	1890	1229
533	20240104	093900	19729125	1895	1895	1895	1895	1
534	20240104	093800	19727230	1895	1895	1895	1895	1
535	20240104	093700	19725335	1895	1895	1895	1895	0
536	20240104	093600	19725335	1895	1895	1895	1895	1
537	20240104	093500	19723440	1893	1893	1893	1893	0
538	20240104	093400	19723440	1893	1896	1896	1893	51
539	20240104	093300	19626894	1896	1896	1896	1896	23
540	20240104	093200	19583286	1897	1897	1897	1897	9
541	20240104	093100	19566213	1896	1896	1896	1896	67
542	20240104	093000	19439181	1896	1897	1897	1896	2
543	20240104	092900	19435388	1897	1897	1897	1897	401
544	20240104	092800	18674691	1897	1897	1897	1897	2
545	20240104	092700	18670897	1896	1896	1896	1896	99
546	20240104	092600	18483193	1896	1893	1896	1893	535
547	20240104	092500	17470435	1897	1897	1897	1897	1
548	20240104	092400	17468538	1897	1897	1897	1897	2
549	20240104	092300	17464744	1898	1898	1898	1898	0
550	20240104	092200	17464744	1898	1898	1898	1898	1
551	20240104	092100	17462846	1893	1893	1893	1893	100
552	20240104	092000	17273546	1898	1898	1898	1898	1
553	20240104	091900	17271648	1898	1898	1898	1898	6
554	20240104	091800	17260260	1898	1898	1898	1898	0
555	20240104	091700	17260260	1898	1898	1898	1898	1
556	20240104	091600	17258362	1898	1898	1898	1898	0
557	20240104	091500	17258362	1898	1898	1898	1898	1
558	20240104	091400	17256464	1899	1899	1899	1899	1
559	20240104	091300	17254565	1899	1899	1899	1899	0
560	20240104	091200	17254565	1899	1899	1899	1899	1
561	20240104	091100	17252666	1892	1892	1892	1892	25
562	20240104	091000	17205366	1899	1900	1900	1899	501
563	20240104	090900	16253467	1900	1900	1900	1900	1
564	20240104	090800	16251567	1900	1900	1900	1900	2
565	20240104	090700	16247767	1901	1901	1901	1901	1
566	20240104	090600	16245866	1901	1901	1901	1901	172
567	20240104	090500	15918894	1901	1901	1901	1901	32
568	20240104	090400	15858062	1900	1900	1900	1900	6977
569	20240104	090300	2601762	1900	1898	1900	1898	708
570	20240104	090200	1257021	1898	1898	1898	1898	320
571	20240104	090100	649661	1898	1892	1898	1891	203
572	20240104	090000	265440	1896	1896	1896	1896	140