KissMeData/064090/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	194300	31663220	1918	1918	1918	1918	1000
3	20240108	194200	31663220	1918	1918	1918	1918	0
4	20240108	194100	31663220	1918	1918	1918	1918	0
5	20240108	194000	31663220	1918	1918	1918	1918	0
6	20240108	193900	31663220	1918	1918	1918	1918	0
7	20240108	193800	31663220	1918	1918	1918	1918	0
8	20240108	193700	31663220	1918	1918	1918	1918	0
9	20240108	193600	31663220	1918	1918	1918	1918	0
10	20240108	193500	31663220	1918	1918	1918	1918	0
11	20240108	193400	31663220	1918	1918	1918	1918	0
12	20240108	193300	31663220	1918	1918	1918	1918	0
13	20240108	193200	31663220	1918	1918	1918	1918	0
14	20240108	193100	31663220	1918	1918	1918	1918	0
15	20240108	193000	31663220	1918	1918	1918	1918	0
16	20240108	192900	31663220	1918	1918	1918	1918	0
17	20240108	192800	31663220	1918	1918	1918	1918	0
18	20240108	192700	31663220	1918	1918	1918	1918	0
19	20240108	192600	31663220	1918	1918	1918	1918	0
20	20240108	192500	31663220	1918	1918	1918	1918	0
21	20240108	192400	31663220	1918	1918	1918	1918	0
22	20240108	192300	31663220	1918	1918	1918	1918	0
23	20240108	192200	31663220	1918	1918	1918	1918	0
24	20240108	192100	31663220	1918	1918	1918	1918	0
25	20240108	192000	31663220	1918	1918	1918	1918	0
26	20240108	191900	31663220	1918	1918	1918	1918	0
27	20240108	191800	31663220	1918	1918	1918	1918	0
28	20240108	191700	31663220	1918	1918	1918	1918	0
29	20240108	191600	31663220	1918	1918	1918	1918	0
30	20240108	191500	31663220	1918	1918	1918	1918	0
31	20240108	191400	31663220	1918	1918	1918	1918	0
32	20240108	191300	31663220	1918	1918	1918	1918	1000
33	20240108	191200	31663220	1918	1918	1918	1918	0
34	20240108	191100	31663220	1918	1918	1918	1918	0
35	20240108	191000	31663220	1918	1918	1918	1918	0
36	20240108	190900	31663220	1918	1918	1918	1918	0
37	20240108	190800	31663220	1918	1918	1918	1918	0
38	20240108	190700	31663220	1918	1918	1918	1918	0
39	20240108	190600	31663220	1918	1918	1918	1918	0
40	20240108	190500	31663220	1918	1918	1918	1918	0
41	20240108	190400	31663220	1918	1918	1918	1918	0
42	20240108	190300	31663220	1918	1918	1918	1918	0
43	20240108	190200	31663220	1918	1918	1918	1918	0
44	20240108	190100	31663220	1918	1918	1918	1918	0
45	20240108	190000	31663220	1918	1918	1918	1918	0
46	20240108	185900	31663220	1918	1918	1918	1918	0
47	20240108	185800	31663220	1918	1918	1918	1918	0
48	20240108	185700	31663220	1918	1918	1918	1918	0
49	20240108	185600	31663220	1918	1918	1918	1918	0
50	20240108	185500	31663220	1918	1918	1918	1918	0
51	20240108	185400	31663220	1918	1918	1918	1918	0
52	20240108	185300	31663220	1918	1918	1918	1918	0
53	20240108	185200	31663220	1918	1918	1918	1918	0
54	20240108	185100	31663220	1918	1918	1918	1918	0
55	20240108	185000	31663220	1918	1918	1918	1918	0
56	20240108	184900	31663220	1918	1918	1918	1918	0
57	20240108	184800	31663220	1918	1918	1918	1918	0
58	20240108	184700	31663220	1918	1918	1918	1918	0
59	20240108	184600	31663220	1918	1918	1918	1918	0
60	20240108	184500	31663220	1918	1918	1918	1918	0
61	20240108	184400	31663220	1918	1918	1918	1918	0
62	20240108	184300	31663220	1918	1918	1918	1918	1000
63	20240108	184200	31663220	1918	1918	1918	1918	0
64	20240108	184100	31663220	1918	1918	1918	1918	0
65	20240108	184000	31663220	1918	1918	1918	1918	0
66	20240108	183900	31663220	1918	1918	1918	1918	0
67	20240108	183800	31663220	1918	1918	1918	1918	0
68	20240108	183700	31663220	1918	1918	1918	1918	0
69	20240108	183600	31663220	1918	1918	1918	1918	0
70	20240108	183500	31663220	1918	1918	1918	1918	0
71	20240108	183400	31663220	1918	1918	1918	1918	0
72	20240108	183300	31663220	1918	1918	1918	1918	0
73	20240108	183200	31663220	1918	1918	1918	1918	0
74	20240108	183100	31663220	1918	1918	1918	1918	0
75	20240108	183000	31663220	1918	1918	1918	1918	0
76	20240108	182900	31663220	1918	1918	1918	1918	0
77	20240108	182800	31663220	1918	1918	1918	1918	0
78	20240108	182700	31663220	1918	1918	1918	1918	0
79	20240108	182600	31663220	1918	1918	1918	1918	0
80	20240108	182500	31663220	1918	1918	1918	1918	0
81	20240108	182400	31663220	1918	1918	1918	1918	0
82	20240108	182300	31663220	1918	1918	1918	1918	0
83	20240108	182200	31663220	1918	1918	1918	1918	0
84	20240108	182100	31663220	1918	1918	1918	1918	0
85	20240108	182000	31663220	1918	1918	1918	1918	0
86	20240108	181900	31663220	1918	1918	1918	1918	0
87	20240108	181800	31663220	1918	1918	1918	1918	0
88	20240108	181700	31663220	1918	1918	1918	1918	0
89	20240108	181600	31663220	1918	1918	1918	1918	0
90	20240108	181500	31663220	1918	1918	1918	1918	0
91	20240108	181400	31663220	1918	1918	1918	1918	0
92	20240108	181300	31663220	1918	1918	1918	1918	1000
93	20240108	181200	31663220	1918	1918	1918	1918	0
94	20240108	181100	31663220	1918	1918	1918	1918	0
95	20240108	181000	31663220	1918	1918	1918	1918	0
96	20240108	180900	31663220	1918	1918	1918	1918	0
97	20240108	180800	31663220	1918	1918	1918	1918	0
98	20240108	180700	31663220	1918	1918	1918	1918	0
99	20240108	180600	31663220	1918	1918	1918	1918	0
100	20240108	180500	31663220	1918	1918	1918	1918	0
101	20240108	180400	31663220	1918	1918	1918	1918	0
102	20240108	180300	31663220	1918	1918	1918	1918	0
103	20240108	180200	31663220	1918	1918	1918	1918	0
104	20240108	180100	31663220	1918	1918	1918	1918	0
105	20240108	180000	31663220	1918	1918	1918	1918	0
106	20240108	175900	31663220	1918	1918	1918	1918	0
107	20240108	175800	31663220	1918	1918	1918	1918	0
108	20240108	175700	31663220	1918	1918	1918	1918	0
109	20240108	175600	31663220	1918	1918	1918	1918	0
110	20240108	175500	31663220	1918	1918	1918	1918	0
111	20240108	175400	31663220	1918	1918	1918	1918	0
112	20240108	175300	31663220	1918	1918	1918	1918	0
113	20240108	175200	31663220	1918	1918	1918	1918	0
114	20240108	175100	31663220	1918	1918	1918	1918	0
115	20240108	175000	31663220	1918	1918	1918	1918	0
116	20240108	174900	31663220	1918	1918	1918	1918	0
117	20240108	174800	31663220	1918	1918	1918	1918	0
118	20240108	174700	31663220	1918	1918	1918	1918	0
119	20240108	174600	31663220	1918	1918	1918	1918	0
120	20240108	174500	31663220	1918	1918	1918	1918	0
121	20240108	174400	31663220	1918	1918	1918	1918	0
122	20240108	174300	31663220	1918	1918	1918	1918	1000
123	20240108	174200	31663220	1918	1918	1918	1918	0
124	20240108	174100	31663220	1918	1918	1918	1918	0
125	20240108	174000	31663220	1918	1918	1918	1918	0
126	20240108	173900	31663220	1918	1918	1918	1918	0
127	20240108	173800	31663220	1918	1918	1918	1918	0
128	20240108	173700	31663220	1918	1918	1918	1918	0
129	20240108	173600	31663220	1918	1918	1918	1918	0
130	20240108	173500	31663220	1918	1918	1918	1918	0
131	20240108	173400	31663220	1918	1918	1918	1918	0
132	20240108	173300	31663220	1918	1918	1918	1918	0
133	20240108	173200	31663220	1918	1918	1918	1918	0
134	20240108	173100	31663220	1918	1918	1918	1918	0
135	20240108	173000	31663220	1918	1918	1918	1918	0
136	20240108	172900	31663220	1918	1918	1918	1918	0
137	20240108	172800	31663220	1918	1918	1918	1918	0
138	20240108	172700	31663220	1918	1918	1918	1918	0
139	20240108	172600	31663220	1918	1918	1918	1918	0
140	20240108	172500	31663220	1918	1918	1918	1918	0
141	20240108	172400	31663220	1918	1918	1918	1918	0
142	20240108	172300	31663220	1918	1918	1918	1918	0
143	20240108	172200	31663220	1918	1918	1918	1918	0
144	20240108	172100	31663220	1918	1918	1918	1918	0
145	20240108	172000	31663220	1918	1918	1918	1918	0
146	20240108	171900	31663220	1918	1918	1918	1918	0
147	20240108	171800	31663220	1918	1918	1918	1918	0
148	20240108	171700	31663220	1918	1918	1918	1918	0
149	20240108	171600	31663220	1918	1918	1918	1918	0
150	20240108	171500	31663220	1918	1918	1918	1918	0
151	20240108	171400	31663220	1918	1918	1918	1918	0
152	20240108	171300	31663220	1918	1918	1918	1918	1000
153	20240108	171200	31663220	1918	1918	1918	1918	0
154	20240108	171100	31663220	1918	1918	1918	1918	0
155	20240108	171000	31663220	1918	1918	1918	1918	0
156	20240108	170900	31663220	1918	1918	1918	1918	0
157	20240108	170800	31663220	1918	1918	1918	1918	0
158	20240108	170700	31663220	1918	1918	1918	1918	0
159	20240108	170600	31663220	1918	1918	1918	1918	0
160	20240108	170500	31663220	1918	1918	1918	1918	0
161	20240108	170400	31663220	1918	1918	1918	1918	0
162	20240108	170300	31663220	1918	1918	1918	1918	0
163	20240108	170200	31663220	1918	1918	1918	1918	0
164	20240108	170100	31663220	1918	1918	1918	1918	0
165	20240108	170000	31663220	1918	1918	1918	1918	0
166	20240108	165900	31663220	1918	1918	1918	1918	0
167	20240108	165800	31663220	1918	1918	1918	1918	0
168	20240108	165700	31663220	1918	1918	1918	1918	0
169	20240108	165600	31663220	1918	1918	1918	1918	0
170	20240108	165500	31663220	1918	1918	1918	1918	0
171	20240108	165400	31663220	1918	1918	1918	1918	0
172	20240108	165300	31663220	1918	1918	1918	1918	0
173	20240108	165200	31663220	1918	1918	1918	1918	0
174	20240108	165100	31663220	1918	1918	1918	1918	0
175	20240108	165000	31663220	1918	1918	1918	1918	0
176	20240108	164900	31663220	1918	1918	1918	1918	0
177	20240108	164800	31663220	1918	1918	1918	1918	0
178	20240108	164700	31663220	1918	1918	1918	1918	0
179	20240108	164600	31663220	1918	1918	1918	1918	0
180	20240108	164500	31663220	1918	1918	1918	1918	0
181	20240108	164400	31663220	1918	1918	1918	1918	0
182	20240108	164300	31663220	1918	1918	1918	1918	1000
183	20240108	164200	31663220	1918	1918	1918	1918	0
184	20240108	164100	31663220	1918	1918	1918	1918	0
185	20240108	164000	31663220	1918	1918	1918	1918	0
186	20240108	163900	31663220	1918	1918	1918	1918	0
187	20240108	163800	31663220	1918	1918	1918	1918	0
188	20240108	163700	31663220	1918	1918	1918	1918	0
189	20240108	163600	31663220	1918	1918	1918	1918	0
190	20240108	163500	31663220	1918	1918	1918	1918	0
191	20240108	163400	31663220	1918	1918	1918	1918	0
192	20240108	163300	31663220	1918	1918	1918	1918	0
193	20240108	163200	31663220	1918	1918	1918	1918	0
194	20240108	163100	31663220	1918	1918	1918	1918	0
195	20240108	163000	31663220	1918	1918	1918	1918	0
196	20240108	162900	31663220	1918	1918	1918	1918	0
197	20240108	162800	31663220	1918	1918	1918	1918	0
198	20240108	162700	31663220	1918	1918	1918	1918	0
199	20240108	162600	31663220	1918	1918	1918	1918	0
200	20240108	162500	31663220	1918	1918	1918	1918	0
201	20240108	162400	31663220	1918	1918	1918	1918	0
202	20240108	162300	31663220	1918	1918	1918	1918	0
203	20240108	162200	31663220	1918	1918	1918	1918	0
204	20240108	162100	31663220	1918	1918	1918	1918	0
205	20240108	162000	31663220	1918	1918	1918	1918	0
206	20240108	161900	31663220	1918	1918	1918	1918	0
207	20240108	161800	31663220	1918	1918	1918	1918	0
208	20240108	161700	31663220	1918	1918	1918	1918	0
209	20240108	161600	31663220	1918	1918	1918	1918	0
210	20240108	161500	31663220	1918	1918	1918	1918	0
211	20240108	161400	31663220	1918	1918	1918	1918	0
212	20240108	161300	31663220	1918	1918	1918	1918	1000
213	20240108	161200	31663220	1918	1918	1918	1918	0
214	20240108	161100	31663220	1918	1918	1918	1918	0
215	20240108	161000	31663220	1918	1918	1918	1918	0
216	20240108	160900	31663220	1918	1918	1918	1918	0
217	20240108	160800	31663220	1918	1918	1918	1918	0
218	20240108	160700	31663220	1918	1918	1918	1918	0
219	20240108	160600	31663220	1918	1918	1918	1918	0
220	20240108	160500	31663220	1918	1918	1918	1918	0
221	20240108	160400	31663220	1918	1918	1918	1918	0
222	20240108	160300	31663220	1918	1918	1918	1918	0
223	20240108	160200	31663220	1918	1918	1918	1918	0
224	20240108	160100	31663220	1918	1918	1918	1918	0
225	20240108	160000	31663220	1918	1918	1918	1918	0
226	20240108	155900	31663220	1918	1918	1918	1918	0
227	20240108	155800	31663220	1918	1918	1918	1918	0
228	20240108	155700	31663220	1918	1918	1918	1918	0
229	20240108	155600	31663220	1918	1918	1918	1918	0
230	20240108	155500	31663220	1918	1918	1918	1918	0
231	20240108	155400	31663220	1918	1918	1918	1918	0
232	20240108	155300	31663220	1918	1918	1918	1918	0
233	20240108	155200	31663220	1918	1918	1918	1918	0
234	20240108	155100	31663220	1918	1918	1918	1918	0
235	20240108	155000	31663220	1918	1918	1918	1918	0
236	20240108	154900	31663220	1918	1918	1918	1918	0
237	20240108	154800	31663220	1918	1918	1918	1918	0
238	20240108	154700	31663220	1918	1918	1918	1918	0
239	20240108	154600	31663220	1918	1918	1918	1918	0
240	20240108	154500	31663220	1918	1918	1918	1918	0
241	20240108	154400	31663220	1918	1918	1918	1918	0
242	20240108	154300	31663220	1918	1918	1918	1918	1000
243	20240108	154200	31663220	1918	1918	1918	1918	0
244	20240108	154100	31663220	1918	1918	1918	1918	0
245	20240108	154000	31663220	1918	1918	1918	1918	0
246	20240108	153900	31663220	1918	1918	1918	1918	0
247	20240108	153800	31663220	1918	1918	1918	1918	0
248	20240108	153700	31663220	1918	1918	1918	1918	0
249	20240108	153600	31663220	1918	1918	1918	1918	0
250	20240108	153500	31663220	1918	1918	1918	1918	0
251	20240108	153400	31663220	1918	1918	1918	1918	0
252	20240108	153300	31663220	1918	1918	1918	1918	0
253	20240108	153200	31663220	1918	1918	1918	1918	0
254	20240108	153100	31663220	1918	1918	1918	1918	0
255	20240108	153000	31663220	1918	1918	1918	1918	1000
256	20240108	152900	29745220	1926	1926	1926	1926	0
257	20240108	152800	29745220	1926	1926	1926	1926	0
258	20240108	152700	29745220	1926	1926	1926	1926	0
259	20240108	152600	29745220	1926	1926	1926	1926	0
260	20240108	152500	29745220	1926	1926	1926	1926	0
261	20240108	152400	29745220	1926	1926	1926	1926	0
262	20240108	152300	29745220	1926	1926	1926	1926	0
263	20240108	152200	29745220	1926	1926	1926	1926	0
264	20240108	152100	29745220	1926	1926	1926	1926	0
265	20240108	152000	29745220	1926	1926	1926	1926	0
266	20240108	151900	29745220	1926	1926	1926	1926	0
267	20240108	151800	29745220	1926	1926	1926	1926	0
268	20240108	151700	29745220	1926	1926	1926	1926	0
269	20240108	151600	29745220	1926	1926	1926	1926	21
270	20240108	151500	29704774	1926	1926	1926	1926	13
271	20240108	151400	29679736	1926	1926	1926	1926	0
272	20240108	151300	29679736	1926	1926	1926	1926	0
273	20240108	151200	29679736	1926	1926	1926	1926	5
274	20240108	151100	29670106	1926	1926	1926	1926	0
275	20240108	151000	29670106	1926	1926	1926	1926	0
276	20240108	150900	29670106	1926	1926	1926	1926	0
277	20240108	150800	29670106	1926	1926	1926	1926	0
278	20240108	150700	29670106	1926	1926	1926	1926	19
279	20240108	150600	29633512	1917	1917	1917	1917	0
280	20240108	150500	29633512	1917	1917	1917	1917	0
281	20240108	150400	29633512	1917	1917	1917	1917	0
282	20240108	150300	29633512	1917	1917	1917	1917	0
283	20240108	150200	29633512	1917	1917	1917	1917	0
284	20240108	150100	29633512	1917	1917	1917	1917	0
285	20240108	150000	29633512	1917	1917	1917	1917	0
286	20240108	145900	29633512	1917	1917	1917	1917	0
287	20240108	145800	29633512	1917	1917	1917	1917	0
288	20240108	145700	29633512	1917	1917	1917	1917	0
289	20240108	145600	29633512	1917	1917	1917	1917	0
290	20240108	145500	29633512	1917	1917	1917	1917	0
291	20240108	145400	29633512	1917	1917	1917	1917	0
292	20240108	145300	29633512	1917	1917	1917	1917	0
293	20240108	145200	29633512	1917	1917	1917	1917	0
294	20240108	145100	29633512	1917	1917	1917	1917	0
295	20240108	145000	29633512	1917	1917	1917	1917	0
296	20240108	144900	29633512	1917	1917	1917	1917	0
297	20240108	144800	29633512	1917	1917	1917	1917	0
298	20240108	144700	29633512	1917	1917	1917	1917	0
299	20240108	144600	29633512	1917	1917	1917	1917	0
300	20240108	144500	29633512	1917	1917	1917	1917	0
301	20240108	144400	29633512	1917	1917	1917	1917	2
302	20240108	144300	29629678	1919	1919	1919	1919	0
303	20240108	144200	29629678	1919	1919	1919	1919	0
304	20240108	144100	29629678	1919	1919	1919	1919	0
305	20240108	144000	29629678	1919	1919	1919	1919	0
306	20240108	143900	29629678	1919	1919	1919	1919	0
307	20240108	143800	29629678	1919	1919	1919	1919	0
308	20240108	143700	29629678	1919	1919	1919	1919	0
309	20240108	143600	29629678	1919	1919	1919	1919	742
310	20240108	143500	28205780	1919	1919	1919	1919	0
311	20240108	143400	28205780	1919	1919	1919	1919	0
312	20240108	143300	28205780	1919	1919	1919	1919	32
313	20240108	143200	28144372	1917	1917	1917	1917	0
314	20240108	143100	28144372	1917	1917	1917	1917	0
315	20240108	143000	28144372	1917	1917	1917	1917	0
316	20240108	142900	28144372	1917	1918	1918	1917	873
317	20240108	142800	26470781	1917	1917	1917	1917	0
318	20240108	142700	26470781	1917	1917	1917	1917	0
319	20240108	142600	26470781	1917	1917	1917	1917	0
320	20240108	142500	26470781	1917	1917	1917	1917	0
321	20240108	142400	26470781	1917	1917	1917	1917	0
322	20240108	142300	26470781	1917	1917	1917	1917	0
323	20240108	142200	26470781	1917	1917	1917	1917	0
324	20240108	142100	26470781	1917	1917	1917	1917	0
325	20240108	142000	26470781	1917	1917	1917	1917	0
326	20240108	141900	26470781	1917	1917	1917	1917	0
327	20240108	141800	26470781	1917	1917	1917	1917	0
328	20240108	141700	26470781	1917	1917	1917	1917	0
329	20240108	141600	26470781	1917	1917	1917	1917	0
330	20240108	141500	26470781	1917	1926	1927	1917	5
331	20240108	141400	26461159	1917	1917	1917	1917	0
332	20240108	141300	26461159	1917	1917	1917	1917	0
333	20240108	141200	26461159	1917	1917	1917	1917	0
334	20240108	141100	26461159	1917	1917	1917	1917	0
335	20240108	141000	26461159	1917	1917	1917	1917	0
336	20240108	140900	26461159	1917	1917	1917	1917	1
337	20240108	140800	26459242	1917	1917	1917	1917	0
338	20240108	140700	26459242	1917	1917	1917	1917	0
339	20240108	140600	26459242	1917	1917	1917	1917	0
340	20240108	140500	26459242	1917	1917	1917	1917	0
341	20240108	140400	26459242	1917	1917	1917	1917	0
342	20240108	140300	26459242	1917	1917	1917	1917	0
343	20240108	140200	26459242	1917	1917	1917	1917	0
344	20240108	140100	26459242	1917	1917	1917	1917	0
345	20240108	140000	26459242	1917	1917	1917	1917	0
346	20240108	135900	26459242	1917	1917	1917	1917	0
347	20240108	135800	26459242	1917	1917	1917	1917	0
348	20240108	135700	26459242	1917	1917	1917	1917	0
349	20240108	135600	26459242	1917	1917	1917	1917	0
350	20240108	135500	26459242	1917	1917	1917	1917	0
351	20240108	135400	26459242	1917	1917	1917	1917	0
352	20240108	135300	26459242	1917	1917	1917	1917	0
353	20240108	135200	26459242	1917	1917	1917	1917	0
354	20240108	135100	26459242	1917	1917	1917	1917	0
355	20240108	135000	26459242	1917	1919	1919	1917	51
356	20240108	134900	26361375	1919	1919	1919	1919	0
357	20240108	134800	26361375	1919	1919	1919	1919	0
358	20240108	134700	26361375	1919	1919	1919	1919	0
359	20240108	134600	26361375	1919	1919	1919	1919	1004
360	20240108	134500	24434699	1919	1919	1919	1919	0
361	20240108	134400	24434699	1919	1919	1919	1919	0
362	20240108	134300	24434699	1919	1919	1919	1919	0
363	20240108	134200	24434699	1919	1919	1919	1919	0
364	20240108	134100	24434699	1919	1919	1919	1919	0
365	20240108	134000	24434699	1919	1919	1919	1919	0
366	20240108	133900	24434699	1919	1919	1919	1919	0
367	20240108	133800	24434699	1919	1919	1919	1919	0
368	20240108	133700	24434699	1919	1919	1919	1919	0
369	20240108	133600	24434699	1919	1919	1919	1919	0
370	20240108	133500	24434699	1919	1919	1919	1919	0
371	20240108	133400	24434699	1919	1919	1919	1919	0
372	20240108	133300	24434699	1919	1919	1919	1919	1
373	20240108	133200	24432780	1919	1919	1919	1919	0
374	20240108	133100	24432780	1919	1919	1919	1919	0
375	20240108	133000	24432780	1919	1919	1919	1919	0
376	20240108	132900	24432780	1919	1919	1919	1919	0
377	20240108	132800	24432780	1919	1919	1919	1919	0
378	20240108	132700	24432780	1919	1919	1919	1919	0
379	20240108	132600	24432780	1919	1919	1919	1919	0
380	20240108	132500	24432780	1919	1919	1919	1919	0
381	20240108	132400	24432780	1919	1919	1919	1919	0
382	20240108	132300	24432780	1919	1919	1919	1919	0
383	20240108	132200	24432780	1919	1919	1919	1919	0
384	20240108	132100	24432780	1919	1919	1919	1919	1
385	20240108	132000	24430861	1920	1920	1920	1920	0
386	20240108	131900	24430861	1920	1920	1920	1920	0
387	20240108	131800	24430861	1920	1920	1920	1920	0
388	20240108	131700	24430861	1920	1920	1920	1920	0
389	20240108	131600	24430861	1920	1920	1920	1920	0
390	20240108	131500	24430861	1920	1920	1920	1920	0
391	20240108	131400	24430861	1920	1920	1920	1920	0
392	20240108	131300	24430861	1920	1920	1920	1920	1
393	20240108	131200	24428941	1929	1926	1929	1926	259
394	20240108	131100	23929357	1919	1919	1919	1919	0
395	20240108	131000	23929357	1919	1919	1919	1919	0
396	20240108	130900	23929357	1919	1919	1919	1919	0
397	20240108	130800	23929357	1919	1919	1919	1919	0
398	20240108	130700	23929357	1919	1919	1919	1919	0
399	20240108	130600	23929357	1919	1919	1919	1919	1
400	20240108	130500	23927438	1919	1919	1919	1919	0
401	20240108	130400	23927438	1919	1919	1919	1919	0
402	20240108	130300	23927438	1919	1919	1919	1919	0
403	20240108	130200	23927438	1919	1919	1919	1919	1
404	20240108	130100	23925519	1919	1919	1919	1919	0
405	20240108	130000	23925519	1919	1919	1919	1919	0
406	20240108	125900	23925519	1919	1919	1919	1919	0
407	20240108	125800	23925519	1919	1919	1919	1919	0
408	20240108	125700	23925519	1919	1919	1919	1919	0
409	20240108	125600	23925519	1919	1919	1919	1919	0
410	20240108	125500	23925519	1919	1919	1919	1919	0
411	20240108	125400	23925519	1919	1919	1919	1919	0
412	20240108	125300	23925519	1919	1919	1919	1919	0
413	20240108	125200	23925519	1919	1919	1919	1919	0
414	20240108	125100	23925519	1919	1919	1919	1919	1
415	20240108	125000	23923600	1917	1917	1917	1917	0
416	20240108	124900	23923600	1917	1917	1917	1917	0
417	20240108	124800	23923600	1917	1917	1917	1917	0
418	20240108	124700	23923600	1917	1917	1917	1917	0
419	20240108	124600	23923600	1917	1917	1917	1917	0
420	20240108	124500	23923600	1917	1917	1917	1917	0
421	20240108	124400	23923600	1917	1917	1917	1917	0
422	20240108	124300	23923600	1917	1917	1917	1917	0
423	20240108	124200	23923600	1917	1917	1917	1917	0
424	20240108	124100	23923600	1917	1917	1917	1917	0
425	20240108	124000	23923600	1917	1917	1917	1917	0
426	20240108	123900	23923600	1917	1917	1917	1917	0
427	20240108	123800	23923600	1917	1917	1917	1917	0
428	20240108	123700	23923600	1917	1917	1917	1917	0
429	20240108	123600	23923600	1917	1917	1917	1917	0
430	20240108	123500	23923600	1917	1917	1917	1917	0
431	20240108	123400	23923600	1917	1917	1917	1917	0
432	20240108	123300	23923600	1917	1917	1917	1917	1
433	20240108	123200	23921683	1918	1918	1918	1918	64
434	20240108	123100	23798931	1918	1918	1918	1918	100
435	20240108	123000	23607131	1918	1918	1918	1918	0
436	20240108	122900	23607131	1918	1918	1918	1918	0
437	20240108	122800	23607131	1918	1918	1918	1918	0
438	20240108	122700	23607131	1918	1918	1918	1918	0
439	20240108	122600	23607131	1918	1918	1918	1918	0
440	20240108	122500	23607131	1918	1918	1918	1918	1
441	20240108	122400	23605213	1918	1918	1918	1918	0
442	20240108	122300	23605213	1918	1918	1918	1918	0
443	20240108	122200	23605213	1918	1918	1918	1918	0
444	20240108	122100	23605213	1918	1918	1918	1918	0
445	20240108	122000	23605213	1918	1918	1918	1918	0
446	20240108	121900	23605213	1918	1918	1918	1918	0
447	20240108	121800	23605213	1918	1918	1918	1918	0
448	20240108	121700	23605213	1918	1918	1918	1918	0
449	20240108	121600	23605213	1918	1918	1918	1918	0
450	20240108	121500	23605213	1918	1918	1918	1918	0
451	20240108	121400	23605213	1918	1918	1918	1918	0
452	20240108	121300	23605213	1918	1918	1918	1918	0
453	20240108	121200	23605213	1918	1918	1918	1918	0
454	20240108	121100	23605213	1918	1918	1918	1918	1
455	20240108	121000	23603295	1918	1918	1918	1918	0
456	20240108	120900	23603295	1918	1918	1918	1918	0
457	20240108	120800	23603295	1918	1918	1918	1918	0
458	20240108	120700	23603295	1918	1918	1918	1918	0
459	20240108	120600	23603295	1918	1918	1918	1918	0
460	20240108	120500	23603295	1918	1918	1918	1918	0
461	20240108	120400	23603295	1918	1918	1918	1918	0
462	20240108	120300	23603295	1918	1920	1920	1918	749
463	20240108	120200	22165217	1920	1920	1920	1920	119
464	20240108	120100	21936737	1920	1920	1920	1920	0
465	20240108	120000	21936737	1920	1920	1920	1920	0
466	20240108	115900	21936737	1920	1920	1920	1920	0
467	20240108	115800	21936737	1920	1920	1920	1920	0
468	20240108	115700	21936737	1920	1920	1920	1920	0
469	20240108	115600	21936737	1920	1920	1920	1920	0
470	20240108	115500	21936737	1920	1920	1920	1920	0
471	20240108	115400	21936737	1920	1920	1920	1920	0
472	20240108	115300	21936737	1920	1920	1920	1920	0
473	20240108	115200	21936737	1920	1920	1920	1920	1
474	20240108	115100	21934817	1924	1924	1924	1924	0
475	20240108	115000	21934817	1924	1924	1924	1924	0
476	20240108	114900	21934817	1924	1924	1924	1924	0
477	20240108	114800	21934817	1924	1924	1924	1924	1299
478	20240108	114700	19435541	1924	1924	1924	1924	0
479	20240108	114600	19435541	1924	1924	1924	1924	0
480	20240108	114500	19435541	1924	1924	1924	1924	0
481	20240108	114400	19435541	1924	1924	1924	1924	0
482	20240108	114300	19435541	1924	1924	1924	1924	0
483	20240108	114200	19435541	1924	1924	1924	1924	0
484	20240108	114100	19435541	1924	1924	1924	1924	0
485	20240108	114000	19435541	1924	1924	1924	1924	0
486	20240108	113900	19435541	1924	1924	1924	1924	1
487	20240108	113800	19433617	1924	1924	1924	1924	0
488	20240108	113700	19433617	1924	1924	1924	1924	818
489	20240108	113600	17859785	1924	1924	1924	1924	0
490	20240108	113500	17859785	1924	1924	1924	1924	0
491	20240108	113400	17859785	1924	1924	1924	1924	0
492	20240108	113300	17859785	1924	1924	1924	1924	0
493	20240108	113200	17859785	1924	1924	1924	1924	0
494	20240108	113100	17859785	1924	1924	1924	1924	0
495	20240108	113000	17859785	1924	1924	1924	1924	0
496	20240108	112900	17859785	1924	1924	1924	1924	0
497	20240108	112800	17859785	1924	1924	1924	1924	0
498	20240108	112700	17859785	1924	1924	1924	1924	0
499	20240108	112600	17859785	1924	1924	1924	1924	0
500	20240108	112500	17859785	1924	1924	1924	1924	0
501	20240108	112400	17859785	1924	1924	1924	1924	0
502	20240108	112300	17859785	1924	1924	1924	1924	0
503	20240108	112200	17859785	1924	1924	1924	1924	0
504	20240108	112100	17859785	1924	1924	1924	1924	0
505	20240108	112000	17859785	1924	1924	1924	1924	0
506	20240108	111900	17859785	1924	1924	1924	1924	0
507	20240108	111800	17859785	1924	1924	1924	1924	0
508	20240108	111700	17859785	1924	1924	1924	1924	0
509	20240108	111600	17859785	1924	1924	1924	1924	0
510	20240108	111500	17859785	1924	1924	1924	1924	0
511	20240108	111400	17859785	1924	1924	1924	1924	0
512	20240108	111300	17859785	1924	1924	1924	1924	0
513	20240108	111200	17859785	1924	1924	1924	1924	0
514	20240108	111100	17859785	1924	1924	1924	1924	0
515	20240108	111000	17859785	1924	1924	1924	1924	0
516	20240108	110900	17859785	1924	1924	1924	1924	0
517	20240108	110800	17859785	1924	1924	1924	1924	0
518	20240108	110700	17859785	1924	1924	1924	1924	0
519	20240108	110600	17859785	1924	1924	1924	1924	0
520	20240108	110500	17859785	1924	1924	1924	1924	10
521	20240108	110400	17840545	1930	1930	1930	1930	0
522	20240108	110300	17840545	1930	1930	1930	1930	0
523	20240108	110200	17840545	1930	1930	1930	1930	0
524	20240108	110100	17840545	1930	1930	1930	1930	0
525	20240108	110000	17840545	1930	1930	1930	1930	0
526	20240108	105900	17840545	1930	1930	1930	1930	0
527	20240108	105800	17840545	1930	1930	1930	1930	0
528	20240108	105700	17840545	1930	1930	1930	1930	0
529	20240108	105600	17840545	1930	1930	1930	1930	0
530	20240108	105500	17840545	1930	1930	1930	1930	0
531	20240108	105400	17840545	1930	1930	1930	1930	0
532	20240108	105300	17840545	1930	1930	1930	1930	0
533	20240108	105200	17840545	1930	1930	1930	1930	0
534	20240108	105100	17840545	1930	1930	1930	1930	0
535	20240108	105000	17840545	1930	1930	1930	1930	0
536	20240108	104900	17840545	1930	1930	1930	1930	0
537	20240108	104800	17840545	1930	1930	1930	1930	0
538	20240108	104700	17840545	1930	1930	1930	1930	0
539	20240108	104600	17840545	1930	1930	1930	1930	0
540	20240108	104500	17840545	1930	1930	1930	1930	0
541	20240108	104400	17840545	1930	1930	1930	1930	1
542	20240108	104300	17838615	1930	1926	1930	1926	1529
543	20240108	104200	14888270	1925	1924	1926	1924	770
544	20240108	104100	13405650	1918	1923	1923	1918	517
545	20240108	104000	12411464	1923	1923	1923	1923	200
546	20240108	103900	12026864	1918	1918	1918	1918	0
547	20240108	103800	12026864	1918	1918	1918	1918	0
548	20240108	103700	12026864	1918	1918	1918	1918	0
549	20240108	103600	12026864	1918	1918	1918	1918	0
550	20240108	103500	12026864	1918	1918	1918	1918	0
551	20240108	103400	12026864	1918	1918	1918	1918	0
552	20240108	103300	12026864	1918	1918	1918	1918	0
553	20240108	103200	12026864	1918	1918	1918	1918	0
554	20240108	103100	12026864	1918	1918	1918	1918	0
555	20240108	103000	12026864	1918	1918	1918	1918	0
556	20240108	102900	12026864	1918	1918	1918	1918	0
557	20240108	102800	12026864	1918	1918	1918	1918	0
558	20240108	102700	12026864	1918	1918	1918	1918	0
559	20240108	102600	12026864	1918	1918	1918	1918	0
560	20240108	102500	12026864	1918	1918	1918	1918	0
561	20240108	102400	12026864	1918	1918	1918	1918	10
562	20240108	102300	12007684	1918	1918	1918	1918	0
563	20240108	102200	12007684	1918	1918	1918	1918	340
564	20240108	102100	11355564	1917	1917	1917	1917	0
565	20240108	102000	11355564	1917	1917	1917	1917	0
566	20240108	101900	11355564	1917	1917	1917	1917	0
567	20240108	101800	11355564	1917	1917	1917	1917	0
568	20240108	101700	11355564	1917	1917	1917	1917	0
569	20240108	101600	11355564	1917	1917	1917	1917	0
570	20240108	101500	11355564	1917	1917	1917	1917	0
571	20240108	101400	11355564	1917	1917	1917	1917	0
572	20240108	101300	11355564	1917	1917	1917	1917	0
573	20240108	101200	11355564	1917	1917	1917	1917	0
574	20240108	101100	11355564	1917	1917	1917	1917	0
575	20240108	101000	11355564	1917	1917	1917	1917	0
576	20240108	100900	11355564	1917	1917	1917	1917	0
577	20240108	100800	11355564	1917	1917	1917	1917	0
578	20240108	100700	11355564	1917	1917	1917	1917	1
579	20240108	100600	11353647	1918	1918	1918	1918	6
580	20240108	100500	11342139	1918	1918	1918	1918	23
581	20240108	100400	11298025	1918	1920	1920	1918	684
582	20240108	100300	9984765	1920	1920	1920	1920	8
583	20240108	100200	9969405	1920	1920	1920	1920	8
584	20240108	100100	9954045	1920	1920	1920	1920	206
585	20240108	100000	9558525	1920	1920	1920	1920	24
586	20240108	095900	9512445	1920	1923	1923	1920	5
587	20240108	095800	9502833	1923	1923	1923	1923	0
588	20240108	095700	9502833	1923	1923	1923	1923	0
589	20240108	095600	9502833	1923	1923	1923	1923	0
590	20240108	095500	9502833	1923	1923	1923	1923	0
591	20240108	095400	9502833	1923	1923	1923	1923	3
592	20240108	095300	9497064	1923	1923	1923	1923	3
593	20240108	095200	9491295	1925	1925	1925	1925	0
594	20240108	095100	9491295	1925	1925	1925	1925	60
595	20240108	095000	9375795	1920	1920	1920	1920	0
596	20240108	094900	9375795	1920	1920	1920	1920	1
597	20240108	094800	9373875	1925	1925	1925	1925	1
598	20240108	094700	9371950	1922	1922	1922	1922	0
599	20240108	094600	9371950	1922	1922	1922	1922	0
600	20240108	094500	9371950	1922	1922	1922	1922	0
601	20240108	094400	9371950	1922	1922	1922	1922	1
602	20240108	094300	9370028	1925	1925	1925	1925	0
603	20240108	094200	9370028	1925	1925	1925	1925	0
604	20240108	094100	9370028	1925	1921	1925	1920	460
605	20240108	094000	8486777	1921	1921	1921	1921	1
606	20240108	093900	8484856	1920	1920	1920	1920	14
607	20240108	093800	8457976	1920	1920	1920	1920	383
608	20240108	093700	7722616	1925	1925	1925	1925	0
609	20240108	093600	7722616	1925	1925	1925	1925	0
610	20240108	093500	7722616	1925	1925	1925	1925	0
611	20240108	093400	7722616	1925	1925	1925	1925	0
612	20240108	093300	7722616	1925	1926	1926	1925	1237
613	20240108	093200	5341367	1926	1926	1926	1926	0
614	20240108	093100	5341367	1926	1926	1926	1926	0
615	20240108	093000	5341367	1926	1926	1926	1926	1
616	20240108	092900	5339441	1925	1925	1925	1925	0
617	20240108	092800	5339441	1925	1925	1925	1925	0
618	20240108	092700	5339441	1925	1925	1925	1925	0
619	20240108	092600	5339441	1925	1925	1925	1925	0
620	20240108	092500	5339441	1925	1925	1925	1925	0
621	20240108	092400	5339441	1925	1926	1926	1925	600
622	20240108	092300	4184419	1930	1930	1930	1930	3
623	20240108	092200	4178629	1930	1930	1930	1930	47
624	20240108	092100	4087919	1928	1930	1930	1928	276
625	20240108	092000	3555299	1928	1930	1930	1928	76
626	20240108	091900	3408621	1920	1920	1923	1920	136
627	20240108	091800	3147381	1918	1918	1920	1918	477
628	20240108	091700	2232491	1917	1916	1917	1916	40
629	20240108	091600	2155847	1916	1916	1916	1916	2
630	20240108	091500	2152015	1916	1916	1916	1916	302
631	20240108	091400	1573383	1916	1915	1916	1915	2
632	20240108	091300	1569552	1915	1915	1915	1915	2
633	20240108	091200	1565722	1914	1914	1914	1914	2
634	20240108	091100	1561894	1913	1912	1913	1912	105
635	20240108	091000	1361132	1912	1912	1912	1912	0
636	20240108	090900	1361132	1912	1912	1912	1912	1
637	20240108	090800	1359220	1911	1911	1911	1911	3
638	20240108	090700	1353487	1911	1911	1911	1911	0
639	20240108	090600	1353487	1911	1910	1911	1910	4
640	20240108	090500	1345846	1910	1910	1910	1910	0
641	20240108	090400	1345846	1910	1909	1910	1909	2
642	20240108	090300	1342027	1909	1909	1909	1909	0
643	20240108	090200	1342027	1909	1909	1909	1909	0
644	20240108	090100	1342027	1909	1909	1909	1909	0
645	20240108	090000	1342027	1909	1909	1909	1909	703