KissMeData/034940/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	191700	132368201	1902	1902	1902	1902	2093
3	20240116	191600	132368201	1902	1902	1902	1902	0
4	20240116	191500	132368201	1902	1902	1902	1902	0
5	20240116	191400	132368201	1902	1902	1902	1902	0
6	20240116	191300	132368201	1902	1902	1902	1902	0
7	20240116	191200	132368201	1902	1902	1902	1902	0
8	20240116	191100	132368201	1902	1902	1902	1902	0
9	20240116	191000	132368201	1902	1902	1902	1902	0
10	20240116	190900	132368201	1902	1902	1902	1902	0
11	20240116	190800	132368201	1902	1902	1902	1902	0
12	20240116	190700	132368201	1902	1902	1902	1902	0
13	20240116	190600	132368201	1902	1902	1902	1902	0
14	20240116	190500	132368201	1902	1902	1902	1902	0
15	20240116	190400	132368201	1902	1902	1902	1902	0
16	20240116	190300	132368201	1902	1902	1902	1902	0
17	20240116	190200	132368201	1902	1902	1902	1902	0
18	20240116	190100	132368201	1902	1902	1902	1902	0
19	20240116	190000	132368201	1902	1902	1902	1902	0
20	20240116	185900	132368201	1902	1902	1902	1902	0
21	20240116	185800	132368201	1902	1902	1902	1902	0
22	20240116	185700	132368201	1902	1902	1902	1902	0
23	20240116	185600	132368201	1902	1902	1902	1902	0
24	20240116	185500	132368201	1902	1902	1902	1902	0
25	20240116	185400	132368201	1902	1902	1902	1902	0
26	20240116	185300	132368201	1902	1902	1902	1902	0
27	20240116	185200	132368201	1902	1902	1902	1902	0
28	20240116	185100	132368201	1902	1902	1902	1902	0
29	20240116	185000	132368201	1902	1902	1902	1902	0
30	20240116	184900	132368201	1902	1902	1902	1902	0
31	20240116	184800	132368201	1902	1902	1902	1902	0
32	20240116	184700	132368201	1902	1902	1902	1902	2093
33	20240116	184600	132368201	1902	1902	1902	1902	0
34	20240116	184500	132368201	1902	1902	1902	1902	0
35	20240116	184400	132368201	1902	1902	1902	1902	0
36	20240116	184300	132368201	1902	1902	1902	1902	0
37	20240116	184200	132368201	1902	1902	1902	1902	0
38	20240116	184100	132368201	1902	1902	1902	1902	0
39	20240116	184000	132368201	1902	1902	1902	1902	0
40	20240116	183900	132368201	1902	1902	1902	1902	0
41	20240116	183800	132368201	1902	1902	1902	1902	0
42	20240116	183700	132368201	1902	1902	1902	1902	0
43	20240116	183600	132368201	1902	1902	1902	1902	0
44	20240116	183500	132368201	1902	1902	1902	1902	0
45	20240116	183400	132368201	1902	1902	1902	1902	0
46	20240116	183300	132368201	1902	1902	1902	1902	0
47	20240116	183200	132368201	1902	1902	1902	1902	0
48	20240116	183100	132368201	1902	1902	1902	1902	0
49	20240116	183000	132368201	1902	1902	1902	1902	0
50	20240116	182900	132368201	1902	1902	1902	1902	0
51	20240116	182800	132368201	1902	1902	1902	1902	0
52	20240116	182700	132368201	1902	1902	1902	1902	0
53	20240116	182600	132368201	1902	1902	1902	1902	0
54	20240116	182500	132368201	1902	1902	1902	1902	0
55	20240116	182400	132368201	1902	1902	1902	1902	0
56	20240116	182300	132368201	1902	1902	1902	1902	0
57	20240116	182200	132368201	1902	1902	1902	1902	0
58	20240116	182100	132368201	1902	1902	1902	1902	0
59	20240116	182000	132368201	1902	1902	1902	1902	0
60	20240116	181900	132368201	1902	1902	1902	1902	0
61	20240116	181800	132368201	1902	1902	1902	1902	0
62	20240116	181700	132368201	1902	1902	1902	1902	2093
63	20240116	181600	132368201	1902	1902	1902	1902	0
64	20240116	181500	132368201	1902	1902	1902	1902	0
65	20240116	181400	132368201	1902	1902	1902	1902	0
66	20240116	181300	132368201	1902	1902	1902	1902	0
67	20240116	181200	132368201	1902	1902	1902	1902	0
68	20240116	181100	132368201	1902	1902	1902	1902	0
69	20240116	181000	132368201	1902	1902	1902	1902	0
70	20240116	180900	132368201	1902	1902	1902	1902	0
71	20240116	180800	132368201	1902	1902	1902	1902	0
72	20240116	180700	132368201	1902	1902	1902	1902	0
73	20240116	180600	132368201	1902	1902	1902	1902	0
74	20240116	180500	132368201	1902	1902	1902	1902	0
75	20240116	180400	132368201	1902	1902	1902	1902	0
76	20240116	180300	132368201	1902	1902	1902	1902	0
77	20240116	180200	132368201	1902	1902	1902	1902	0
78	20240116	180100	132368201	1902	1902	1902	1902	0
79	20240116	180000	132368201	1902	1902	1902	1902	0
80	20240116	175900	132368201	1902	1902	1902	1902	0
81	20240116	175800	132368201	1902	1902	1902	1902	0
82	20240116	175700	132368201	1902	1902	1902	1902	0
83	20240116	175600	132368201	1902	1902	1902	1902	0
84	20240116	175500	132368201	1902	1902	1902	1902	0
85	20240116	175400	132368201	1902	1902	1902	1902	0
86	20240116	175300	132368201	1902	1902	1902	1902	0
87	20240116	175200	132368201	1902	1902	1902	1902	0
88	20240116	175100	132368201	1902	1902	1902	1902	0
89	20240116	175000	132368201	1902	1902	1902	1902	0
90	20240116	174900	132368201	1902	1902	1902	1902	0
91	20240116	174800	132368201	1902	1902	1902	1902	0
92	20240116	174700	132368201	1902	1902	1902	1902	2093
93	20240116	174600	132368201	1902	1902	1902	1902	0
94	20240116	174500	132368201	1902	1902	1902	1902	0
95	20240116	174400	132368201	1902	1902	1902	1902	0
96	20240116	174300	132368201	1902	1902	1902	1902	0
97	20240116	174200	132368201	1902	1902	1902	1902	0
98	20240116	174100	132368201	1902	1902	1902	1902	0
99	20240116	174000	132368201	1902	1902	1902	1902	0
100	20240116	173900	132368201	1902	1902	1902	1902	0
101	20240116	173800	132368201	1902	1902	1902	1902	0
102	20240116	173700	132368201	1902	1902	1902	1902	0
103	20240116	173600	132368201	1902	1902	1902	1902	0
104	20240116	173500	132368201	1902	1902	1902	1902	0
105	20240116	173400	132368201	1902	1902	1902	1902	0
106	20240116	173300	132368201	1902	1902	1902	1902	0
107	20240116	173200	132368201	1902	1902	1902	1902	0
108	20240116	173100	132368201	1902	1902	1902	1902	0
109	20240116	173000	132368201	1902	1902	1902	1902	0
110	20240116	172900	132368201	1902	1902	1902	1902	0
111	20240116	172800	132368201	1902	1902	1902	1902	0
112	20240116	172700	132368201	1902	1902	1902	1902	0
113	20240116	172600	132368201	1902	1902	1902	1902	0
114	20240116	172500	132368201	1902	1902	1902	1902	0
115	20240116	172400	132368201	1902	1902	1902	1902	0
116	20240116	172300	132368201	1902	1902	1902	1902	0
117	20240116	172200	132368201	1902	1902	1902	1902	0
118	20240116	172100	132368201	1902	1902	1902	1902	0
119	20240116	172000	132368201	1902	1902	1902	1902	0
120	20240116	171900	132368201	1902	1902	1902	1902	0
121	20240116	171800	132368201	1902	1902	1902	1902	0
122	20240116	171700	132368201	1902	1902	1902	1902	2093
123	20240116	171600	132368201	1902	1902	1902	1902	0
124	20240116	171500	132368201	1902	1902	1902	1902	0
125	20240116	171400	132368201	1902	1902	1902	1902	0
126	20240116	171300	132368201	1902	1902	1902	1902	0
127	20240116	171200	132368201	1902	1902	1902	1902	0
128	20240116	171100	132368201	1902	1902	1902	1902	0
129	20240116	171000	132368201	1902	1902	1902	1902	0
130	20240116	170900	132368201	1902	1902	1902	1902	0
131	20240116	170800	132368201	1902	1902	1902	1902	0
132	20240116	170700	132368201	1902	1902	1902	1902	0
133	20240116	170600	132368201	1902	1902	1902	1902	0
134	20240116	170500	132368201	1902	1902	1902	1902	0
135	20240116	170400	132368201	1902	1902	1902	1902	0
136	20240116	170300	132368201	1902	1902	1902	1902	0
137	20240116	170200	132368201	1902	1902	1902	1902	0
138	20240116	170100	132368201	1902	1902	1902	1902	0
139	20240116	170000	132368201	1902	1902	1902	1902	0
140	20240116	165900	132368201	1902	1902	1902	1902	0
141	20240116	165800	132368201	1902	1902	1902	1902	0
142	20240116	165700	132368201	1902	1902	1902	1902	0
143	20240116	165600	132368201	1902	1902	1902	1902	0
144	20240116	165500	132368201	1902	1902	1902	1902	0
145	20240116	165400	132368201	1902	1902	1902	1902	0
146	20240116	165300	132368201	1902	1902	1902	1902	0
147	20240116	165200	132368201	1902	1902	1902	1902	0
148	20240116	165100	132368201	1902	1902	1902	1902	0
149	20240116	165000	132368201	1902	1902	1902	1902	0
150	20240116	164900	132368201	1902	1902	1902	1902	0
151	20240116	164800	132368201	1902	1902	1902	1902	0
152	20240116	164700	132368201	1902	1902	1902	1902	2093
153	20240116	164600	132368201	1902	1902	1902	1902	0
154	20240116	164500	132368201	1902	1902	1902	1902	0
155	20240116	164400	132368201	1902	1902	1902	1902	0
156	20240116	164300	132368201	1902	1902	1902	1902	0
157	20240116	164200	132368201	1902	1902	1902	1902	0
158	20240116	164100	132368201	1902	1902	1902	1902	0
159	20240116	164000	132368201	1902	1902	1902	1902	0
160	20240116	163900	132368201	1902	1902	1902	1902	0
161	20240116	163800	132368201	1902	1902	1902	1902	0
162	20240116	163700	132368201	1902	1902	1902	1902	0
163	20240116	163600	132368201	1902	1902	1902	1902	0
164	20240116	163500	132368201	1902	1902	1902	1902	0
165	20240116	163400	132368201	1902	1902	1902	1902	0
166	20240116	163300	132368201	1902	1902	1902	1902	0
167	20240116	163200	132368201	1902	1902	1902	1902	0
168	20240116	163100	132368201	1902	1902	1902	1902	0
169	20240116	163000	132368201	1902	1902	1902	1902	0
170	20240116	162900	132368201	1902	1902	1902	1902	0
171	20240116	162800	132368201	1902	1902	1902	1902	0
172	20240116	162700	132368201	1902	1902	1902	1902	0
173	20240116	162600	132368201	1902	1902	1902	1902	0
174	20240116	162500	132368201	1902	1902	1902	1902	0
175	20240116	162400	132368201	1902	1902	1902	1902	0
176	20240116	162300	132368201	1902	1902	1902	1902	0
177	20240116	162200	132368201	1902	1902	1902	1902	0
178	20240116	162100	132368201	1902	1902	1902	1902	0
179	20240116	162000	132368201	1902	1902	1902	1902	0
180	20240116	161900	132368201	1902	1902	1902	1902	0
181	20240116	161800	132368201	1902	1902	1902	1902	0
182	20240116	161700	132368201	1902	1902	1902	1902	2093
183	20240116	161600	132368201	1902	1902	1902	1902	0
184	20240116	161500	132368201	1902	1902	1902	1902	0
185	20240116	161400	132368201	1902	1902	1902	1902	0
186	20240116	161300	132368201	1902	1902	1902	1902	0
187	20240116	161200	132368201	1902	1902	1902	1902	0
188	20240116	161100	132368201	1902	1902	1902	1902	0
189	20240116	161000	132368201	1902	1902	1902	1902	0
190	20240116	160900	132368201	1902	1902	1902	1902	0
191	20240116	160800	132368201	1902	1902	1902	1902	0
192	20240116	160700	132368201	1902	1902	1902	1902	0
193	20240116	160600	132368201	1902	1902	1902	1902	0
194	20240116	160500	132368201	1902	1902	1902	1902	0
195	20240116	160400	132368201	1902	1902	1902	1902	0
196	20240116	160300	132368201	1902	1902	1902	1902	0
197	20240116	160200	132368201	1902	1902	1902	1902	0
198	20240116	160100	132368201	1902	1902	1902	1902	0
199	20240116	160000	132368201	1902	1902	1902	1902	0
200	20240116	155900	132368201	1902	1902	1902	1902	0
201	20240116	155800	132368201	1902	1902	1902	1902	0
202	20240116	155700	132368201	1902	1902	1902	1902	0
203	20240116	155600	132368201	1902	1902	1902	1902	0
204	20240116	155500	132368201	1902	1902	1902	1902	0
205	20240116	155400	132368201	1902	1902	1902	1902	0
206	20240116	155300	132368201	1902	1902	1902	1902	0
207	20240116	155200	132368201	1902	1902	1902	1902	0
208	20240116	155100	132368201	1902	1902	1902	1902	0
209	20240116	155000	132368201	1902	1902	1902	1902	0
210	20240116	154900	132368201	1902	1902	1902	1902	0
211	20240116	154800	132368201	1902	1902	1902	1902	0
212	20240116	154700	132368201	1902	1902	1902	1902	2093
213	20240116	154600	132368201	1902	1902	1902	1902	0
214	20240116	154500	132368201	1902	1902	1902	1902	0
215	20240116	154400	132368201	1902	1902	1902	1902	0
216	20240116	154300	132368201	1902	1902	1902	1902	0
217	20240116	154200	132368201	1902	1902	1902	1902	0
218	20240116	154100	132368201	1902	1902	1902	1902	0
219	20240116	154000	132368201	1902	1902	1902	1902	0
220	20240116	153900	132368201	1902	1902	1902	1902	0
221	20240116	153800	132368201	1902	1902	1902	1902	0
222	20240116	153700	132368201	1902	1902	1902	1902	0
223	20240116	153600	132368201	1902	1902	1902	1902	0
224	20240116	153500	132368201	1902	1902	1902	1902	0
225	20240116	153400	132368201	1902	1902	1902	1902	0
226	20240116	153300	132368201	1902	1902	1902	1902	0
227	20240116	153200	132368201	1902	1902	1902	1902	0
228	20240116	153100	132368201	1902	1902	1902	1902	0
229	20240116	153000	132368201	1902	1902	1902	1902	2093
230	20240116	152900	128387315	1902	1902	1902	1902	0
231	20240116	152800	128387315	1902	1902	1902	1902	0
232	20240116	152700	128387315	1902	1902	1902	1902	0
233	20240116	152600	128387315	1902	1902	1902	1902	0
234	20240116	152500	128387315	1902	1902	1902	1902	0
235	20240116	152400	128387315	1902	1902	1902	1902	0
236	20240116	152300	128387315	1902	1902	1902	1902	0
237	20240116	152200	128387315	1902	1902	1902	1902	0
238	20240116	152100	128387315	1902	1902	1902	1902	0
239	20240116	152000	128387315	1902	1902	1902	1902	0
240	20240116	151900	128387315	1902	1902	1902	1902	200
241	20240116	151800	128006915	1905	1903	1905	1903	283
242	20240116	151700	127468354	1904	1904	1904	1904	0
243	20240116	151600	127468354	1904	1904	1904	1904	0
244	20240116	151500	127468354	1904	1904	1904	1904	0
245	20240116	151400	127468354	1904	1904	1904	1904	559
246	20240116	151300	126404018	1905	1905	1905	1905	0
247	20240116	151200	126404018	1905	1905	1905	1905	0
248	20240116	151100	126404018	1905	1903	1905	1903	100
249	20240116	151000	126213598	1903	1903	1903	1903	12
250	20240116	150900	126190762	1905	1905	1905	1905	201
251	20240116	150800	125807857	1902	1902	1905	1902	56
252	20240116	150700	125701339	1903	1903	1903	1903	20
253	20240116	150600	125663279	1903	1905	1905	1903	11
254	20240116	150500	125642344	1903	1903	1903	1903	1
255	20240116	150400	125640441	1903	1903	1903	1903	10
256	20240116	150300	125621411	1903	1903	1903	1903	10
257	20240116	150200	125602381	1903	1903	1903	1903	10
258	20240116	150100	125583351	1905	1905	1905	1905	0
259	20240116	150000	125583351	1905	1905	1905	1905	11
260	20240116	145900	125562396	1905	1903	1905	1903	62
261	20240116	145800	125444406	1903	1903	1903	1903	1510
262	20240116	145700	122570876	1903	1903	1903	1903	0
263	20240116	145600	122570876	1903	1903	1903	1903	0
264	20240116	145500	122570876	1903	1903	1903	1903	1763
265	20240116	145400	119215887	1903	1905	1905	1903	106
266	20240116	145300	119014078	1904	1905	1905	1904	807
267	20240116	145200	117477336	1906	1906	1906	1906	10
268	20240116	145100	117458276	1906	1906	1906	1906	4
269	20240116	145000	117450652	1904	1904	1904	1904	1
270	20240116	144900	117448748	1905	1905	1905	1905	0
271	20240116	144800	117448748	1905	1905	1905	1905	170
272	20240116	144700	117124898	1906	1906	1906	1906	0
273	20240116	144600	117124898	1906	1905	1906	1905	203
274	20240116	144500	116738180	1905	1905	1905	1905	0
275	20240116	144400	116738180	1905	1906	1906	1905	101
276	20240116	144300	116545675	1906	1910	1910	1906	924
277	20240116	144200	114784527	1907	1908	1908	1907	1364
278	20240116	144100	112182475	1911	1911	1911	1911	0
279	20240116	144000	112182475	1911	1911	1911	1911	20
280	20240116	143900	112144255	1913	1913	1913	1913	0
281	20240116	143800	112144255	1913	1913	1913	1913	0
282	20240116	143700	112144255	1913	1913	1913	1913	0
283	20240116	143600	112144255	1913	1913	1913	1913	1
284	20240116	143500	112142342	1908	1908	1908	1908	0
285	20240116	143400	112142342	1908	1908	1908	1908	0
286	20240116	143300	112142342	1908	1908	1908	1908	0
287	20240116	143200	112142342	1908	1908	1908	1908	0
288	20240116	143100	112142342	1908	1908	1908	1908	0
289	20240116	143000	112142342	1908	1908	1908	1908	0
290	20240116	142900	112142342	1908	1908	1908	1908	0
291	20240116	142800	112142342	1908	1908	1908	1908	0
292	20240116	142700	112142342	1908	1908	1908	1908	0
293	20240116	142600	112142342	1908	1908	1908	1908	0
294	20240116	142500	112142342	1908	1908	1908	1908	0
295	20240116	142400	112142342	1908	1908	1908	1908	0
296	20240116	142300	112142342	1908	1908	1908	1908	0
297	20240116	142200	112142342	1908	1908	1908	1908	0
298	20240116	142100	112142342	1908	1908	1908	1908	100
299	20240116	142000	111951542	1908	1908	1908	1908	0
300	20240116	141900	111951542	1908	1908	1908	1908	93
301	20240116	141800	111774098	1916	1916	1916	1916	0
302	20240116	141700	111774098	1916	1916	1916	1916	0
303	20240116	141600	111774098	1916	1916	1916	1916	0
304	20240116	141500	111774098	1916	1916	1916	1916	0
305	20240116	141400	111774098	1916	1916	1916	1916	0
306	20240116	141300	111774098	1916	1916	1916	1916	0
307	20240116	141200	111774098	1916	1916	1916	1916	0
308	20240116	141100	111774098	1916	1916	1916	1916	0
309	20240116	141000	111774098	1916	1916	1916	1916	1
310	20240116	140900	111772182	1908	1908	1908	1908	93
311	20240116	140800	111594738	1908	1908	1908	1908	0
312	20240116	140700	111594738	1908	1908	1908	1908	0
313	20240116	140600	111594738	1908	1908	1908	1908	0
314	20240116	140500	111594738	1908	1916	1916	1908	29
315	20240116	140400	111539326	1917	1917	1917	1917	524
316	20240116	140300	110534818	1917	1917	1917	1917	0
317	20240116	140200	110534818	1917	1917	1917	1917	3
318	20240116	140100	110529067	1917	1917	1917	1917	0
319	20240116	140000	110529067	1917	1917	1917	1917	1
320	20240116	135900	110527150	1906	1906	1906	1906	0
321	20240116	135800	110527150	1906	1906	1906	1906	0
322	20240116	135700	110527150	1906	1906	1906	1906	0
323	20240116	135600	110527150	1906	1906	1906	1906	0
324	20240116	135500	110527150	1906	1906	1906	1906	0
325	20240116	135400	110527150	1906	1906	1906	1906	0
326	20240116	135300	110527150	1906	1912	1912	1906	1507
327	20240116	135200	107652055	1917	1917	1917	1917	0
328	20240116	135100	107652055	1917	1917	1917	1917	0
329	20240116	135000	107652055	1917	1917	1917	1917	0
330	20240116	134900	107652055	1917	1917	1917	1917	1
331	20240116	134800	107650138	1910	1910	1910	1910	10
332	20240116	134700	107631038	1910	1911	1911	1910	500
333	20240116	134600	106676035	1917	1917	1917	1917	0
334	20240116	134500	106676035	1917	1917	1917	1917	0
335	20240116	134400	106676035	1917	1917	1917	1917	1
336	20240116	134300	106674118	1911	1911	1911	1911	0
337	20240116	134200	106674118	1911	1911	1911	1911	0
338	20240116	134100	106674118	1911	1911	1911	1911	4
339	20240116	134000	106666474	1911	1911	1911	1911	0
340	20240116	133900	106666474	1911	1912	1912	1911	496
341	20240116	133800	105718541	1912	1912	1912	1912	0
342	20240116	133700	105718541	1912	1912	1912	1912	0
343	20240116	133600	105718541	1912	1912	1912	1912	0
344	20240116	133500	105718541	1912	1912	1912	1912	0
345	20240116	133400	105718541	1912	1912	1912	1912	50
346	20240116	133300	105622941	1912	1914	1914	1912	1163
347	20240116	133200	103398281	1919	1919	1919	1919	1
348	20240116	133100	103396362	1913	1915	1915	1913	490
349	20240116	133000	102458317	1916	1916	1916	1916	0
350	20240116	132900	102458317	1916	1916	1916	1916	8
351	20240116	132800	102442989	1916	1917	1917	1916	378
352	20240116	132700	101718511	1917	1917	1917	1917	0
353	20240116	132600	101718511	1917	1917	1917	1917	3
354	20240116	132500	101712760	1917	1917	1917	1917	11
355	20240116	132400	101691673	1917	1917	1917	1917	17
356	20240116	132300	101659084	1917	1919	1919	1917	42
357	20240116	132200	101578516	1918	1918	1918	1918	60
358	20240116	132100	101463436	1918	1918	1918	1918	0
359	20240116	132000	101463436	1918	1918	1918	1918	5
360	20240116	131900	101453846	1920	1920	1920	1920	2
361	20240116	131800	101450006	1918	1918	1918	1918	0
362	20240116	131700	101450006	1918	1918	1918	1918	17
363	20240116	131600	101417400	1918	1918	1918	1918	14
364	20240116	131500	101390548	1920	1918	1920	1918	41
365	20240116	131400	101311870	1919	1919	1919	1919	120
366	20240116	131300	101081590	1919	1919	1919	1919	18
367	20240116	131200	101047048	1918	1919	1919	1918	61
368	20240116	131100	100930000	1919	1919	1919	1919	21
369	20240116	131000	100889701	1919	1919	1919	1919	109
370	20240116	130900	100680530	1919	1919	1919	1919	21
371	20240116	130800	100640231	1919	1924	1924	1919	157
372	20240116	130700	100338875	1924	1924	1924	1924	10
373	20240116	130600	100319635	1924	1924	1924	1924	0
374	20240116	130500	100319635	1924	1924	1924	1924	0
375	20240116	130400	100319635	1924	1924	1924	1924	0
376	20240116	130300	100319635	1924	1924	1924	1924	101
377	20240116	130200	100125311	1924	1924	1924	1924	0
378	20240116	130100	100125311	1924	1924	1924	1924	0
379	20240116	130000	100125311	1924	1924	1924	1924	0
380	20240116	125900	100125311	1924	1920	1924	1919	572
381	20240116	125800	99027119	1920	1920	1920	1920	0
382	20240116	125700	99027119	1920	1920	1920	1920	0
383	20240116	125600	99027119	1920	1920	1920	1920	0
384	20240116	125500	99027119	1920	1920	1920	1920	0
385	20240116	125400	99027119	1920	1920	1920	1920	1
386	20240116	125300	99025199	1920	1920	1920	1920	1
387	20240116	125200	99023279	1924	1924	1924	1924	0
388	20240116	125100	99023279	1924	1924	1924	1924	0
389	20240116	125000	99023279	1924	1924	1924	1924	0
390	20240116	124900	99023279	1924	1924	1924	1924	0
391	20240116	124800	99023279	1924	1924	1924	1924	0
392	20240116	124700	99023279	1924	1924	1924	1924	0
393	20240116	124600	99023279	1924	1924	1924	1924	0
394	20240116	124500	99023279	1924	1924	1924	1924	1
395	20240116	124400	99021355	1919	1919	1919	1919	0
396	20240116	124300	99021355	1919	1920	1920	1919	13
397	20240116	124200	98996407	1924	1924	1924	1924	0
398	20240116	124100	98996407	1924	1924	1924	1924	0
399	20240116	124000	98996407	1924	1924	1924	1924	0
400	20240116	123900	98996407	1924	1919	1924	1919	65
401	20240116	123800	98871570	1919	1919	1919	1919	9
402	20240116	123700	98854299	1920	1920	1920	1920	0
403	20240116	123600	98854299	1920	1920	1920	1920	0
404	20240116	123500	98854299	1920	1920	1920	1920	0
405	20240116	123400	98854299	1920	1920	1920	1920	50
406	20240116	123300	98758299	1920	1920	1920	1920	0
407	20240116	123200	98758299	1920	1919	1920	1917	195
408	20240116	123100	98384230	1920	1920	1920	1920	0
409	20240116	123000	98384230	1920	1920	1920	1920	0
410	20240116	122900	98384230	1920	1920	1920	1920	0
411	20240116	122800	98384230	1920	1920	1920	1920	0
412	20240116	122700	98384230	1920	1920	1920	1920	1
413	20240116	122600	98382310	1919	1919	1919	1919	0
414	20240116	122500	98382310	1919	1919	1919	1919	0
415	20240116	122400	98382310	1919	1920	1920	1919	1950
416	20240116	122300	94638360	1920	1920	1920	1920	1
417	20240116	122200	94636440	1920	1920	1920	1920	10
418	20240116	122100	94617240	1920	1920	1920	1920	0
419	20240116	122000	94617240	1920	1920	1920	1920	1
420	20240116	121900	94615320	1920	1920	1920	1920	16
421	20240116	121800	94584600	1922	1922	1922	1922	0
422	20240116	121700	94584600	1922	1922	1922	1922	0
423	20240116	121600	94584600	1922	1922	1922	1922	0
424	20240116	121500	94584600	1922	1922	1922	1922	0
425	20240116	121400	94584600	1922	1922	1922	1922	0
426	20240116	121300	94584600	1922	1922	1922	1922	0
427	20240116	121200	94584600	1922	1922	1922	1922	0
428	20240116	121100	94584600	1922	1922	1922	1922	0
429	20240116	121000	94584600	1922	1922	1922	1922	0
430	20240116	120900	94584600	1922	1922	1922	1922	0
431	20240116	120800	94584600	1922	1922	1922	1922	0
432	20240116	120700	94584600	1922	1922	1922	1922	0
433	20240116	120600	94584600	1922	1922	1922	1922	0
434	20240116	120500	94584600	1922	1922	1922	1922	0
435	20240116	120400	94584600	1922	1909	1922	1909	296
436	20240116	120300	94018122	1909	1908	1909	1908	13
437	20240116	120200	93993306	1908	1908	1908	1908	0
438	20240116	120100	93993306	1908	1908	1908	1908	7
439	20240116	120000	93979950	1908	1909	1909	1908	6
440	20240116	115900	93968497	1909	1909	1909	1909	3
441	20240116	115800	93962770	1907	1907	1907	1907	60
442	20240116	115700	93848350	1910	1910	1910	1910	0
443	20240116	115600	93848350	1910	1910	1910	1910	0
444	20240116	115500	93848350	1910	1910	1910	1910	284
445	20240116	115400	93305910	1910	1910	1910	1910	0
446	20240116	115300	93305910	1910	1910	1910	1910	0
447	20240116	115200	93305910	1910	1910	1910	1910	0
448	20240116	115100	93305910	1910	1910	1910	1910	26
449	20240116	115000	93256250	1915	1915	1915	1915	20
450	20240116	114900	93217950	1915	1923	1923	1915	30
451	20240116	114800	93160370	1925	1925	1925	1925	0
452	20240116	114700	93160370	1925	1925	1925	1925	0
453	20240116	114600	93160370	1925	1925	1925	1925	0
454	20240116	114500	93160370	1925	1925	1925	1925	0
455	20240116	114400	93160370	1925	1925	1925	1925	0
456	20240116	114300	93160370	1925	1925	1925	1925	0
457	20240116	114200	93160370	1925	1925	1925	1925	0
458	20240116	114100	93160370	1925	1925	1925	1925	0
459	20240116	114000	93160370	1925	1925	1925	1925	0
460	20240116	113900	93160370	1925	1925	1925	1925	0
461	20240116	113800	93160370	1925	1925	1925	1925	209
462	20240116	113700	92758045	1926	1919	1926	1919	823
463	20240116	113600	91175587	1919	1919	1919	1919	252
464	20240116	113500	90691999	1920	1908	1920	1908	715
465	20240116	113400	89322631	1912	1911	1912	1911	17
466	20240116	113300	89290143	1911	1911	1911	1911	1
467	20240116	113200	89288232	1909	1909	1909	1909	0
468	20240116	113100	89288232	1909	1909	1909	1909	0
469	20240116	113000	89288232	1909	1909	1909	1909	0
470	20240116	112900	89288232	1909	1909	1909	1909	0
471	20240116	112800	89288232	1909	1909	1909	1909	1
472	20240116	112700	89286323	1910	1910	1910	1910	15
473	20240116	112600	89257673	1910	1910	1910	1910	0
474	20240116	112500	89257673	1910	1910	1910	1910	0
475	20240116	112400	89257673	1910	1911	1911	1910	207
476	20240116	112300	88862206	1910	1910	1910	1910	0
477	20240116	112200	88862206	1910	1910	1910	1910	0
478	20240116	112100	88862206	1910	1910	1910	1910	0
479	20240116	112000	88862206	1910	1910	1910	1910	0
480	20240116	111900	88862206	1910	1910	1910	1910	0
481	20240116	111800	88862206	1910	1910	1910	1910	0
482	20240116	111700	88862206	1910	1910	1910	1910	0
483	20240116	111600	88862206	1910	1910	1910	1910	0
484	20240116	111500	88862206	1910	1910	1910	1910	0
485	20240116	111400	88862206	1910	1910	1910	1910	0
486	20240116	111300	88862206	1910	1910	1910	1910	0
487	20240116	111200	88862206	1910	1910	1910	1910	0
488	20240116	111100	88862206	1910	1910	1910	1910	0
489	20240116	111000	88862206	1910	1910	1910	1910	109
490	20240116	110900	88654016	1910	1910	1910	1910	0
491	20240116	110800	88654016	1910	1910	1910	1910	0
492	20240116	110700	88654016	1910	1910	1910	1910	2
493	20240116	110600	88650196	1910	1910	1910	1910	0
494	20240116	110500	88650196	1910	1910	1910	1910	60
495	20240116	110400	88535596	1910	1910	1910	1910	297
496	20240116	110300	87968326	1910	1910	1910	1910	0
497	20240116	110200	87968326	1910	1910	1910	1910	0
498	20240116	110100	87968326	1910	1910	1910	1910	0
499	20240116	110000	87968326	1910	1910	1910	1910	500
500	20240116	105900	87013326	1910	1910	1910	1910	0
501	20240116	105800	87013326	1910	1910	1910	1910	0
502	20240116	105700	87013326	1910	1910	1910	1910	0
503	20240116	105600	87013326	1910	1910	1910	1910	0
504	20240116	105500	87013326	1910	1910	1910	1910	3
505	20240116	105400	87007596	1910	1910	1910	1910	471
506	20240116	105300	86107986	1910	1910	1910	1910	0
507	20240116	105200	86107986	1910	1910	1910	1910	0
508	20240116	105100	86107986	1910	1908	1910	1908	989
509	20240116	105000	84220263	1908	1908	1908	1908	0
510	20240116	104900	84220263	1908	1908	1908	1908	500
511	20240116	104800	83266263	1908	1908	1908	1908	0
512	20240116	104700	83266263	1908	1908	1908	1908	1
513	20240116	104600	83264355	1908	1908	1908	1908	24
514	20240116	104500	83218563	1908	1909	1909	1908	63
515	20240116	104400	83098354	1909	1909	1909	1909	56
516	20240116	104300	82991450	1908	1908	1908	1908	0
517	20240116	104200	82991450	1908	1908	1908	1908	0
518	20240116	104100	82991450	1908	1908	1908	1908	0
519	20240116	104000	82991450	1908	1908	1908	1908	497
520	20240116	103900	82043174	1908	1908	1908	1908	0
521	20240116	103800	82043174	1908	1906	1908	1906	321
522	20240116	103700	81431344	1897	1897	1897	1897	100
523	20240116	103600	81241644	1908	1900	1908	1897	1772
524	20240116	103500	77880101	1897	1902	1902	1897	2200
525	20240116	103400	73699277	1902	1904	1908	1902	2402
526	20240116	103300	69129050	1908	1908	1908	1908	53
527	20240116	103200	69027926	1902	1902	1902	1902	0
528	20240116	103100	69027926	1902	1902	1902	1902	10
529	20240116	103000	69008906	1902	1908	1908	1902	220
530	20240116	102900	68589566	1908	1908	1908	1908	51
531	20240116	102800	68492258	1901	1901	1901	1901	232
532	20240116	102700	68051226	1901	1901	1901	1901	0
533	20240116	102600	68051226	1901	1902	1902	1901	1000
534	20240116	102500	66150105	1907	1907	1907	1907	1
535	20240116	102400	66148198	1907	1907	1907	1907	1
536	20240116	102300	66146291	1901	1901	1901	1901	10
537	20240116	102200	66127281	1901	1901	1901	1900	1510
538	20240116	102100	63258267	1900	1901	1901	1900	26
539	20240116	102000	63208865	1900	1910	1910	1900	4141
540	20240116	101900	55336702	1910	1910	1910	1910	5
541	20240116	101800	55327152	1910	1910	1910	1910	897
542	20240116	101700	53613882	1906	1908	1908	1906	1120
543	20240116	101600	51478881	1909	1910	1910	1909	16
544	20240116	101500	51448331	1910	1910	1910	1907	214
545	20240116	101400	51040160	1910	1910	1910	1910	20
546	20240116	101300	51001960	1905	1905	1905	1905	0
547	20240116	101200	51001960	1905	1905	1905	1905	0
548	20240116	101100	51001960	1905	1905	1905	1905	400
549	20240116	101000	50239960	1901	1910	1910	1900	7908
550	20240116	100900	35201379	1928	1920	1929	1901	4430
551	20240116	100800	26737721	1929	1929	1929	1929	259
552	20240116	100700	26238110	1930	1921	1930	1921	247
553	20240116	100600	25763344	1921	1925	1925	1912	574
554	20240116	100500	24663032	1925	1931	1931	1925	1042
555	20240116	100400	22653174	1931	1931	1931	1931	0
556	20240116	100300	22653174	1931	1942	1942	1930	3941
557	20240116	100200	15026700	1952	1943	1952	1943	6
558	20240116	100100	15014997	1943	1952	1952	1943	101
559	20240116	100000	14818745	1952	1943	1952	1943	10
560	20240116	095900	14799297	1943	1943	1943	1943	35
561	20240116	095800	14731292	1955	1944	1955	1944	117
562	20240116	095700	14502859	1959	1959	1959	1959	10
563	20240116	095600	14483269	1959	1959	1959	1959	3
564	20240116	095500	14477392	1959	1943	1959	1941	324
565	20240116	095400	13848311	1943	1950	1950	1943	2619
566	20240116	095300	8745550	1950	1951	1951	1950	327
567	20240116	095200	8107595	1950	1952	1952	1950	1000
568	20240116	095100	6156922	1952	1957	1957	1952	1039
569	20240116	095000	4126846	1956	1956	1956	1956	0
570	20240116	094900	4126846	1956	1956	1956	1956	0
571	20240116	094800	4126846	1956	1956	1956	1956	0
572	20240116	094700	4126846	1956	1956	1956	1956	10
573	20240116	094600	4107286	1956	1964	1964	1956	11
574	20240116	094500	4085759	1964	1964	1964	1964	81
575	20240116	094400	3926675	1956	1956	1956	1956	0
576	20240116	094300	3926675	1956	1956	1956	1956	50
577	20240116	094200	3828875	1966	1966	1966	1966	50
578	20240116	094100	3730575	1967	1967	1967	1967	0
579	20240116	094000	3730575	1967	1967	1967	1967	0
580	20240116	093900	3730575	1967	1967	1967	1967	0
581	20240116	093800	3730575	1967	1967	1967	1967	1
582	20240116	093700	3728608	1967	1960	1967	1960	238
583	20240116	093600	3262114	1970	1970	1970	1970	0
584	20240116	093500	3262114	1970	1970	1970	1970	0
585	20240116	093400	3262114	1970	1970	1970	1970	0
586	20240116	093300	3262114	1970	1970	1970	1970	180
587	20240116	093200	2907514	1971	1971	1971	1971	1
588	20240116	093100	2905543	1971	1971	1971	1971	1
589	20240116	093000	2903572	1960	1960	1960	1960	0
590	20240116	092900	2903572	1960	1960	1960	1960	0
591	20240116	092800	2903572	1960	1960	1960	1960	8
592	20240116	092700	2887892	1975	1975	1975	1975	0
593	20240116	092600	2887892	1975	1975	1975	1975	0
594	20240116	092500	2887892	1975	1975	1975	1975	10
595	20240116	092400	2868142	1975	1975	1975	1975	0
596	20240116	092300	2868142	1975	1975	1975	1975	253
597	20240116	092200	2368467	1975	1975	1975	1975	0
598	20240116	092100	2368467	1975	1975	1975	1975	6
599	20240116	092000	2356617	1976	1976	1976	1976	0
600	20240116	091900	2356617	1976	1976	1976	1976	0
601	20240116	091800	2356617	1976	1976	1976	1976	0
602	20240116	091700	2356617	1976	1976	1976	1976	0
603	20240116	091600	2356617	1976	1976	1976	1976	0
604	20240116	091500	2356617	1976	1976	1976	1976	0
605	20240116	091400	2356617	1976	1976	1976	1976	0
606	20240116	091300	2356617	1976	1976	1976	1976	0
607	20240116	091200	2356617	1976	1968	1977	1968	1048
608	20240116	091100	287541	1969	1969	1969	1969	1
609	20240116	091000	285572	1967	1967	1967	1967	0
610	20240116	090900	285572	1967	1967	1967	1967	20
611	20240116	090800	246232	1969	1969	1969	1969	0
612	20240116	090700	246232	1969	1969	1969	1969	0
613	20240116	090600	246232	1969	1969	1969	1969	4
614	20240116	090500	238356	1969	1969	1969	1969	4
615	20240116	090400	230480	1969	1969	1969	1969	0
616	20240116	090300	230480	1969	1969	1969	1969	1
617	20240116	090200	228511	1961	1961	1961	1961	0
618	20240116	090100	228511	1961	1961	1961	1961	1
619	20240116	090000	226550	1970	1970	1970	1970	115