KissMeData/031510/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191400	60270885	1928	1928	1928	1928	1697
3	20240110	191300	60270885	1928	1928	1928	1928	0
4	20240110	191200	60270885	1928	1928	1928	1928	0
5	20240110	191100	60270885	1928	1928	1928	1928	0
6	20240110	191000	60270885	1928	1928	1928	1928	0
7	20240110	190900	60270885	1928	1928	1928	1928	0
8	20240110	190800	60270885	1928	1928	1928	1928	0
9	20240110	190700	60270885	1928	1928	1928	1928	0
10	20240110	190600	60270885	1928	1928	1928	1928	0
11	20240110	190500	60270885	1928	1928	1928	1928	0
12	20240110	190400	60270885	1928	1928	1928	1928	0
13	20240110	190300	60270885	1928	1928	1928	1928	0
14	20240110	190200	60270885	1928	1928	1928	1928	0
15	20240110	190100	60270885	1928	1928	1928	1928	0
16	20240110	190000	60270885	1928	1928	1928	1928	0
17	20240110	185900	60270885	1928	1928	1928	1928	0
18	20240110	185800	60270885	1928	1928	1928	1928	0
19	20240110	185700	60270885	1928	1928	1928	1928	0
20	20240110	185600	60270885	1928	1928	1928	1928	0
21	20240110	185500	60270885	1928	1928	1928	1928	0
22	20240110	185400	60270885	1928	1928	1928	1928	0
23	20240110	185300	60270885	1928	1928	1928	1928	0
24	20240110	185200	60270885	1928	1928	1928	1928	0
25	20240110	185100	60270885	1928	1928	1928	1928	0
26	20240110	185000	60270885	1928	1928	1928	1928	0
27	20240110	184900	60270885	1928	1928	1928	1928	0
28	20240110	184800	60270885	1928	1928	1928	1928	0
29	20240110	184700	60270885	1928	1928	1928	1928	0
30	20240110	184600	60270885	1928	1928	1928	1928	0
31	20240110	184500	60270885	1928	1928	1928	1928	0
32	20240110	184400	60270885	1928	1928	1928	1928	1697
33	20240110	184300	60270885	1928	1928	1928	1928	0
34	20240110	184200	60270885	1928	1928	1928	1928	0
35	20240110	184100	60270885	1928	1928	1928	1928	0
36	20240110	184000	60270885	1928	1928	1928	1928	0
37	20240110	183900	60270885	1928	1928	1928	1928	0
38	20240110	183800	60270885	1928	1928	1928	1928	0
39	20240110	183700	60270885	1928	1928	1928	1928	0
40	20240110	183600	60270885	1928	1928	1928	1928	0
41	20240110	183500	60270885	1928	1928	1928	1928	0
42	20240110	183400	60270885	1928	1928	1928	1928	0
43	20240110	183300	60270885	1928	1928	1928	1928	0
44	20240110	183200	60270885	1928	1928	1928	1928	0
45	20240110	183100	60270885	1928	1928	1928	1928	0
46	20240110	183000	60270885	1928	1928	1928	1928	0
47	20240110	182900	60270885	1928	1928	1928	1928	0
48	20240110	182800	60270885	1928	1928	1928	1928	0
49	20240110	182700	60270885	1928	1928	1928	1928	0
50	20240110	182600	60270885	1928	1928	1928	1928	0
51	20240110	182500	60270885	1928	1928	1928	1928	0
52	20240110	182400	60270885	1928	1928	1928	1928	0
53	20240110	182300	60270885	1928	1928	1928	1928	0
54	20240110	182200	60270885	1928	1928	1928	1928	0
55	20240110	182100	60270885	1928	1928	1928	1928	0
56	20240110	182000	60270885	1928	1928	1928	1928	0
57	20240110	181900	60270885	1928	1928	1928	1928	0
58	20240110	181800	60270885	1928	1928	1928	1928	0
59	20240110	181700	60270885	1928	1928	1928	1928	0
60	20240110	181600	60270885	1928	1928	1928	1928	0
61	20240110	181500	60270885	1928	1928	1928	1928	0
62	20240110	181400	60270885	1928	1928	1928	1928	1697
63	20240110	181300	60270885	1928	1928	1928	1928	0
64	20240110	181200	60270885	1928	1928	1928	1928	0
65	20240110	181100	60270885	1928	1928	1928	1928	0
66	20240110	181000	60270885	1928	1928	1928	1928	0
67	20240110	180900	60270885	1928	1928	1928	1928	0
68	20240110	180800	60270885	1928	1928	1928	1928	0
69	20240110	180700	60270885	1928	1928	1928	1928	0
70	20240110	180600	60270885	1928	1928	1928	1928	0
71	20240110	180500	60270885	1928	1928	1928	1928	0
72	20240110	180400	60270885	1928	1928	1928	1928	0
73	20240110	180300	60270885	1928	1928	1928	1928	0
74	20240110	180200	60270885	1928	1928	1928	1928	0
75	20240110	180100	60270885	1928	1928	1928	1928	0
76	20240110	180000	60270885	1928	1928	1928	1928	0
77	20240110	175900	60270885	1928	1928	1928	1928	0
78	20240110	175800	60270885	1928	1928	1928	1928	0
79	20240110	175700	60270885	1928	1928	1928	1928	0
80	20240110	175600	60270885	1928	1928	1928	1928	0
81	20240110	175500	60270885	1928	1928	1928	1928	0
82	20240110	175400	60270885	1928	1928	1928	1928	0
83	20240110	175300	60270885	1928	1928	1928	1928	0
84	20240110	175200	60270885	1928	1928	1928	1928	0
85	20240110	175100	60270885	1928	1928	1928	1928	0
86	20240110	175000	60270885	1928	1928	1928	1928	0
87	20240110	174900	60270885	1928	1928	1928	1928	0
88	20240110	174800	60270885	1928	1928	1928	1928	0
89	20240110	174700	60270885	1928	1928	1928	1928	0
90	20240110	174600	60270885	1928	1928	1928	1928	0
91	20240110	174500	60270885	1928	1928	1928	1928	0
92	20240110	174400	60270885	1928	1928	1928	1928	1697
93	20240110	174300	60270885	1928	1928	1928	1928	0
94	20240110	174200	60270885	1928	1928	1928	1928	0
95	20240110	174100	60270885	1928	1928	1928	1928	0
96	20240110	174000	60270885	1928	1928	1928	1928	0
97	20240110	173900	60270885	1928	1928	1928	1928	0
98	20240110	173800	60270885	1928	1928	1928	1928	0
99	20240110	173700	60270885	1928	1928	1928	1928	0
100	20240110	173600	60270885	1928	1928	1928	1928	0
101	20240110	173500	60270885	1928	1928	1928	1928	0
102	20240110	173400	60270885	1928	1928	1928	1928	0
103	20240110	173300	60270885	1928	1928	1928	1928	0
104	20240110	173200	60270885	1928	1928	1928	1928	0
105	20240110	173100	60270885	1928	1928	1928	1928	0
106	20240110	173000	60270885	1928	1928	1928	1928	0
107	20240110	172900	60270885	1928	1928	1928	1928	0
108	20240110	172800	60270885	1928	1928	1928	1928	0
109	20240110	172700	60270885	1928	1928	1928	1928	0
110	20240110	172600	60270885	1928	1928	1928	1928	0
111	20240110	172500	60270885	1928	1928	1928	1928	0
112	20240110	172400	60270885	1928	1928	1928	1928	0
113	20240110	172300	60270885	1928	1928	1928	1928	0
114	20240110	172200	60270885	1928	1928	1928	1928	0
115	20240110	172100	60270885	1928	1928	1928	1928	0
116	20240110	172000	60270885	1928	1928	1928	1928	0
117	20240110	171900	60270885	1928	1928	1928	1928	0
118	20240110	171800	60270885	1928	1928	1928	1928	0
119	20240110	171700	60270885	1928	1928	1928	1928	0
120	20240110	171600	60270885	1928	1928	1928	1928	0
121	20240110	171500	60270885	1928	1928	1928	1928	0
122	20240110	171400	60270885	1928	1928	1928	1928	1697
123	20240110	171300	60270885	1928	1928	1928	1928	0
124	20240110	171200	60270885	1928	1928	1928	1928	0
125	20240110	171100	60270885	1928	1928	1928	1928	0
126	20240110	171000	60270885	1928	1928	1928	1928	0
127	20240110	170900	60270885	1928	1928	1928	1928	0
128	20240110	170800	60270885	1928	1928	1928	1928	0
129	20240110	170700	60270885	1928	1928	1928	1928	0
130	20240110	170600	60270885	1928	1928	1928	1928	0
131	20240110	170500	60270885	1928	1928	1928	1928	0
132	20240110	170400	60270885	1928	1928	1928	1928	0
133	20240110	170300	60270885	1928	1928	1928	1928	0
134	20240110	170200	60270885	1928	1928	1928	1928	0
135	20240110	170100	60270885	1928	1928	1928	1928	0
136	20240110	170000	60270885	1928	1928	1928	1928	0
137	20240110	165900	60270885	1928	1928	1928	1928	0
138	20240110	165800	60270885	1928	1928	1928	1928	0
139	20240110	165700	60270885	1928	1928	1928	1928	0
140	20240110	165600	60270885	1928	1928	1928	1928	0
141	20240110	165500	60270885	1928	1928	1928	1928	0
142	20240110	165400	60270885	1928	1928	1928	1928	0
143	20240110	165300	60270885	1928	1928	1928	1928	0
144	20240110	165200	60270885	1928	1928	1928	1928	0
145	20240110	165100	60270885	1928	1928	1928	1928	0
146	20240110	165000	60270885	1928	1928	1928	1928	0
147	20240110	164900	60270885	1928	1928	1928	1928	0
148	20240110	164800	60270885	1928	1928	1928	1928	0
149	20240110	164700	60270885	1928	1928	1928	1928	0
150	20240110	164600	60270885	1928	1928	1928	1928	0
151	20240110	164500	60270885	1928	1928	1928	1928	0
152	20240110	164400	60270885	1928	1928	1928	1928	1697
153	20240110	164300	60270885	1928	1928	1928	1928	0
154	20240110	164200	60270885	1928	1928	1928	1928	0
155	20240110	164100	60270885	1928	1928	1928	1928	0
156	20240110	164000	60270885	1928	1928	1928	1928	0
157	20240110	163900	60270885	1928	1928	1928	1928	0
158	20240110	163800	60270885	1928	1928	1928	1928	0
159	20240110	163700	60270885	1928	1928	1928	1928	0
160	20240110	163600	60270885	1928	1928	1928	1928	0
161	20240110	163500	60270885	1928	1928	1928	1928	0
162	20240110	163400	60270885	1928	1928	1928	1928	0
163	20240110	163300	60270885	1928	1928	1928	1928	0
164	20240110	163200	60270885	1928	1928	1928	1928	0
165	20240110	163100	60270885	1928	1928	1928	1928	0
166	20240110	163000	60270885	1928	1928	1928	1928	0
167	20240110	162900	60270885	1928	1928	1928	1928	0
168	20240110	162800	60270885	1928	1928	1928	1928	0
169	20240110	162700	60270885	1928	1928	1928	1928	0
170	20240110	162600	60270885	1928	1928	1928	1928	0
171	20240110	162500	60270885	1928	1928	1928	1928	0
172	20240110	162400	60270885	1928	1928	1928	1928	0
173	20240110	162300	60270885	1928	1928	1928	1928	0
174	20240110	162200	60270885	1928	1928	1928	1928	0
175	20240110	162100	60270885	1928	1928	1928	1928	0
176	20240110	162000	60270885	1928	1928	1928	1928	0
177	20240110	161900	60270885	1928	1928	1928	1928	0
178	20240110	161800	60270885	1928	1928	1928	1928	0
179	20240110	161700	60270885	1928	1928	1928	1928	0
180	20240110	161600	60270885	1928	1928	1928	1928	0
181	20240110	161500	60270885	1928	1928	1928	1928	0
182	20240110	161400	60270885	1928	1928	1928	1928	1697
183	20240110	161300	60270885	1928	1928	1928	1928	0
184	20240110	161200	60270885	1928	1928	1928	1928	0
185	20240110	161100	60270885	1928	1928	1928	1928	0
186	20240110	161000	60270885	1928	1928	1928	1928	0
187	20240110	160900	60270885	1928	1928	1928	1928	0
188	20240110	160800	60270885	1928	1928	1928	1928	0
189	20240110	160700	60270885	1928	1928	1928	1928	0
190	20240110	160600	60270885	1928	1928	1928	1928	0
191	20240110	160500	60270885	1928	1928	1928	1928	0
192	20240110	160400	60270885	1928	1928	1928	1928	0
193	20240110	160300	60270885	1928	1928	1928	1928	0
194	20240110	160200	60270885	1928	1928	1928	1928	0
195	20240110	160100	60270885	1928	1928	1928	1928	0
196	20240110	160000	60270885	1928	1928	1928	1928	0
197	20240110	155900	60270885	1928	1928	1928	1928	0
198	20240110	155800	60270885	1928	1928	1928	1928	0
199	20240110	155700	60270885	1928	1928	1928	1928	0
200	20240110	155600	60270885	1928	1928	1928	1928	0
201	20240110	155500	60270885	1928	1928	1928	1928	0
202	20240110	155400	60270885	1928	1928	1928	1928	0
203	20240110	155300	60270885	1928	1928	1928	1928	0
204	20240110	155200	60270885	1928	1928	1928	1928	0
205	20240110	155100	60270885	1928	1928	1928	1928	0
206	20240110	155000	60270885	1928	1928	1928	1928	0
207	20240110	154900	60270885	1928	1928	1928	1928	0
208	20240110	154800	60270885	1928	1928	1928	1928	0
209	20240110	154700	60270885	1928	1928	1928	1928	0
210	20240110	154600	60270885	1928	1928	1928	1928	0
211	20240110	154500	60270885	1928	1928	1928	1928	0
212	20240110	154400	60270885	1928	1928	1928	1928	1697
213	20240110	154300	60270885	1928	1928	1928	1928	0
214	20240110	154200	60270885	1928	1928	1928	1928	0
215	20240110	154100	60270885	1928	1928	1928	1928	0
216	20240110	154000	60270885	1928	1928	1928	1928	0
217	20240110	153900	60270885	1928	1928	1928	1928	0
218	20240110	153800	60270885	1928	1928	1928	1928	0
219	20240110	153700	60270885	1928	1928	1928	1928	0
220	20240110	153600	60270885	1928	1928	1928	1928	0
221	20240110	153500	60270885	1928	1928	1928	1928	0
222	20240110	153400	60270885	1928	1928	1928	1928	0
223	20240110	153300	60270885	1928	1928	1928	1928	0
224	20240110	153200	60270885	1928	1928	1928	1928	0
225	20240110	153100	60270885	1928	1928	1928	1928	0
226	20240110	153000	60270885	1928	1928	1928	1928	1697
227	20240110	152900	56999069	1920	1920	1920	1920	0
228	20240110	152800	56999069	1920	1920	1920	1920	0
229	20240110	152700	56999069	1920	1920	1920	1920	0
230	20240110	152600	56999069	1920	1920	1920	1920	0
231	20240110	152500	56999069	1920	1920	1920	1920	0
232	20240110	152400	56999069	1920	1920	1920	1920	0
233	20240110	152300	56999069	1920	1920	1920	1920	0
234	20240110	152200	56999069	1920	1920	1920	1920	0
235	20240110	152100	56999069	1920	1920	1920	1920	0
236	20240110	152000	56999069	1920	1920	1920	1920	0
237	20240110	151900	56999069	1920	1921	1921	1920	3
238	20240110	151800	56993308	1927	1927	1927	1927	9
239	20240110	151700	56975965	1927	1927	1927	1927	0
240	20240110	151600	56975965	1927	1917	1927	1917	364
241	20240110	151500	56275666	1924	1923	1924	1923	554
242	20240110	151400	55210320	1923	1922	1923	1922	519
243	20240110	151300	54212711	1921	1921	1921	1921	18
244	20240110	151200	54178133	1920	1920	1920	1920	0
245	20240110	151100	54178133	1920	1920	1920	1920	0
246	20240110	151000	54178133	1920	1920	1920	1920	260
247	20240110	150900	53678933	1916	1916	1916	1916	0
248	20240110	150800	53678933	1916	1916	1916	1916	0
249	20240110	150700	53678933	1916	1917	1917	1916	136
250	20240110	150600	53418326	1916	1916	1916	1916	0
251	20240110	150500	53418326	1916	1916	1916	1916	0
252	20240110	150400	53418326	1916	1916	1916	1916	0
253	20240110	150300	53418326	1916	1916	1916	1916	0
254	20240110	150200	53418326	1916	1917	1917	1916	750
255	20240110	150100	51980910	1920	1920	1920	1920	0
256	20240110	150000	51980910	1920	1920	1920	1920	6
257	20240110	145900	51969390	1917	1917	1917	1917	0
258	20240110	145800	51969390	1917	1917	1917	1917	0
259	20240110	145700	51969390	1917	1920	1920	1917	387
260	20240110	145600	51227241	1920	1920	1920	1920	0
261	20240110	145500	51227241	1920	1920	1920	1920	7
262	20240110	145400	51213801	1917	1917	1917	1917	0
263	20240110	145300	51213801	1917	1917	1917	1917	127
264	20240110	145200	50970342	1921	1921	1921	1921	0
265	20240110	145100	50970342	1921	1921	1921	1921	0
266	20240110	145000	50970342	1921	1921	1921	1921	7
267	20240110	144900	50956895	1921	1921	1921	1921	0
268	20240110	144800	50956895	1921	1921	1921	1921	0
269	20240110	144700	50956895	1921	1921	1921	1921	4
270	20240110	144600	50949211	1921	1921	1921	1921	0
271	20240110	144500	50949211	1921	1921	1921	1921	7
272	20240110	144400	50935764	1921	1921	1921	1921	0
273	20240110	144300	50935764	1921	1921	1921	1921	0
274	20240110	144200	50935764	1921	1921	1921	1921	0
275	20240110	144100	50935764	1921	1921	1921	1921	78
276	20240110	144000	50785926	1921	1917	1921	1917	144
277	20240110	143900	50509850	1921	1921	1921	1921	0
278	20240110	143800	50509850	1921	1921	1921	1921	0
279	20240110	143700	50509850	1921	1921	1921	1921	0
280	20240110	143600	50509850	1921	1921	1921	1921	51
281	20240110	143500	50411879	1921	1921	1921	1921	31
282	20240110	143400	50352328	1917	1917	1917	1917	0
283	20240110	143300	50352328	1917	1917	1917	1917	110
284	20240110	143200	50141458	1917	1917	1917	1917	0
285	20240110	143100	50141458	1917	1917	1917	1917	25
286	20240110	143000	50093533	1921	1921	1921	1921	7
287	20240110	142900	50080086	1917	1920	1920	1917	3259
288	20240110	142800	43829586	1921	1922	1922	1921	20
289	20240110	142700	43791156	1920	1920	1920	1920	0
290	20240110	142600	43791156	1920	1920	1920	1920	0
291	20240110	142500	43791156	1920	1922	1922	1920	37
292	20240110	142400	43720072	1923	1923	1923	1923	0
293	20240110	142300	43720072	1923	1923	1923	1923	0
294	20240110	142200	43720072	1923	1923	1923	1923	0
295	20240110	142100	43720072	1923	1923	1923	1923	0
296	20240110	142000	43720072	1923	1919	1923	1919	33
297	20240110	141900	43656717	1923	1923	1923	1923	0
298	20240110	141800	43656717	1923	1923	1923	1923	0
299	20240110	141700	43656717	1923	1923	1923	1923	0
300	20240110	141600	43656717	1923	1923	1923	1923	0
301	20240110	141500	43656717	1923	1923	1923	1923	7
302	20240110	141400	43643256	1919	1919	1919	1919	0
303	20240110	141300	43643256	1919	1919	1919	1919	0
304	20240110	141200	43643256	1919	1919	1919	1919	0
305	20240110	141100	43643256	1919	1919	1919	1919	0
306	20240110	141000	43643256	1919	1923	1923	1919	323
307	20240110	140900	43023391	1923	1923	1923	1923	0
308	20240110	140800	43023391	1923	1923	1923	1923	0
309	20240110	140700	43023391	1923	1923	1923	1923	0
310	20240110	140600	43023391	1923	1923	1923	1923	0
311	20240110	140500	43023391	1923	1923	1923	1923	7
312	20240110	140400	43009930	1923	1923	1923	1923	0
313	20240110	140300	43009930	1923	1923	1923	1923	24
314	20240110	140200	42963778	1923	1923	1923	1923	0
315	20240110	140100	42963778	1923	1923	1923	1923	0
316	20240110	140000	42963778	1923	1923	1923	1923	7
317	20240110	135900	42950317	1919	1919	1919	1919	0
318	20240110	135800	42950317	1919	1919	1919	1919	0
319	20240110	135700	42950317	1919	1919	1919	1919	0
320	20240110	135600	42950317	1919	1919	1919	1919	2000
321	20240110	135500	39112317	1923	1923	1923	1923	7
322	20240110	135400	39098856	1919	1919	1919	1919	0
323	20240110	135300	39098856	1919	1920	1920	1919	200
324	20240110	135200	38715051	1924	1924	1924	1924	0
325	20240110	135100	38715051	1924	1924	1924	1924	0
326	20240110	135000	38715051	1924	1924	1924	1924	7
327	20240110	134900	38701583	1924	1924	1924	1924	0
328	20240110	134800	38701583	1924	1924	1924	1924	0
329	20240110	134700	38701583	1924	1924	1924	1924	0
330	20240110	134600	38701583	1924	1924	1924	1924	0
331	20240110	134500	38701583	1924	1924	1924	1924	7
332	20240110	134400	38688115	1923	1923	1923	1923	0
333	20240110	134300	38688115	1923	1923	1923	1923	0
334	20240110	134200	38688115	1923	1923	1923	1923	185
335	20240110	134100	38332360	1923	1923	1923	1923	0
336	20240110	134000	38332360	1923	1923	1923	1923	7
337	20240110	133900	38318899	1923	1923	1923	1923	0
338	20240110	133800	38318899	1923	1923	1923	1923	0
339	20240110	133700	38318899	1923	1923	1923	1923	0
340	20240110	133600	38318899	1923	1923	1923	1923	0
341	20240110	133500	38318899	1923	1923	1923	1923	7
342	20240110	133400	38305438	1923	1923	1923	1923	0
343	20240110	133300	38305438	1923	1923	1923	1923	0
344	20240110	133200	38305438	1923	1923	1923	1923	0
345	20240110	133100	38305438	1923	1923	1923	1923	24
346	20240110	133000	38259286	1923	1923	1923	1923	7
347	20240110	132900	38245825	1919	1919	1919	1919	0
348	20240110	132800	38245825	1919	1919	1919	1919	20
349	20240110	132700	38207445	1923	1923	1923	1923	0
350	20240110	132600	38207445	1923	1923	1923	1923	0
351	20240110	132500	38207445	1923	1923	1923	1923	7
352	20240110	132400	38193984	1919	1919	1919	1919	0
353	20240110	132300	38193984	1919	1919	1919	1919	600
354	20240110	132200	37042584	1919	1919	1919	1919	410
355	20240110	132100	36255794	1919	1919	1919	1919	0
356	20240110	132000	36255794	1919	1919	1919	1919	127
357	20240110	131900	36012081	1919	1919	1919	1919	0
358	20240110	131800	36012081	1919	1920	1920	1919	40
359	20240110	131700	35935307	1923	1923	1923	1923	0
360	20240110	131600	35935307	1923	1923	1923	1923	141
361	20240110	131500	35664164	1923	1923	1923	1923	1
362	20240110	131400	35662241	1919	1919	1919	1919	0
363	20240110	131300	35662241	1919	1919	1919	1919	0
364	20240110	131200	35662241	1919	1919	1919	1919	0
365	20240110	131100	35662241	1919	1919	1919	1919	0
366	20240110	131000	35662241	1919	1920	1920	1919	317
367	20240110	130900	35053759	1920	1920	1920	1920	0
368	20240110	130800	35053759	1920	1920	1920	1920	0
369	20240110	130700	35053759	1920	1920	1920	1920	0
370	20240110	130600	35053759	1920	1920	1920	1920	0
371	20240110	130500	35053759	1920	1920	1920	1920	0
372	20240110	130400	35053759	1920	1920	1920	1920	0
373	20240110	130300	35053759	1920	1920	1920	1920	0
374	20240110	130200	35053759	1920	1920	1920	1920	56
375	20240110	130100	34946239	1926	1926	1926	1926	0
376	20240110	130000	34946239	1926	1926	1926	1926	0
377	20240110	125900	34946239	1926	1926	1926	1926	24
378	20240110	125800	34900015	1920	1920	1920	1920	0
379	20240110	125700	34900015	1920	1920	1920	1920	0
380	20240110	125600	34900015	1920	1920	1920	1920	0
381	20240110	125500	34900015	1920	1920	1920	1920	0
382	20240110	125400	34900015	1920	1920	1920	1920	0
383	20240110	125300	34900015	1920	1920	1920	1920	0
384	20240110	125200	34900015	1920	1920	1920	1920	0
385	20240110	125100	34900015	1920	1920	1920	1920	0
386	20240110	125000	34900015	1920	1920	1920	1920	0
387	20240110	124900	34900015	1920	1920	1920	1920	0
388	20240110	124800	34900015	1920	1920	1920	1920	0
389	20240110	124700	34900015	1920	1920	1920	1920	264
390	20240110	124600	34393135	1918	1918	1918	1918	0
391	20240110	124500	34393135	1918	1918	1918	1918	0
392	20240110	124400	34393135	1918	1918	1918	1918	0
393	20240110	124300	34393135	1918	1918	1918	1918	0
394	20240110	124200	34393135	1918	1919	1919	1918	700
395	20240110	124100	33050183	1920	1920	1920	1920	0
396	20240110	124000	33050183	1920	1920	1920	1920	51
397	20240110	123900	32952263	1919	1919	1919	1919	0
398	20240110	123800	32952263	1919	1919	1919	1919	0
399	20240110	123700	32952263	1919	1919	1919	1919	0
400	20240110	123600	32952263	1919	1919	1919	1919	0
401	20240110	123500	32952263	1919	1920	1920	1919	275
402	20240110	123400	32424536	1920	1920	1920	1920	500
403	20240110	123300	31464536	1921	1921	1921	1921	249
404	20240110	123200	30986207	1928	1928	1928	1928	0
405	20240110	123100	30986207	1928	1928	1928	1928	0
406	20240110	123000	30986207	1928	1928	1928	1928	0
407	20240110	122900	30986207	1928	1928	1928	1928	0
408	20240110	122800	30986207	1928	1928	1928	1928	0
409	20240110	122700	30986207	1928	1928	1928	1928	24
410	20240110	122600	30939935	1921	1921	1921	1921	0
411	20240110	122500	30939935	1921	1921	1921	1921	0
412	20240110	122400	30939935	1921	1921	1921	1921	200
413	20240110	122300	30555735	1921	1921	1921	1921	0
414	20240110	122200	30555735	1921	1921	1921	1921	0
415	20240110	122100	30555735	1921	1921	1921	1921	83
416	20240110	122000	30396292	1927	1927	1927	1927	0
417	20240110	121900	30396292	1927	1927	1927	1927	0
418	20240110	121800	30396292	1927	1927	1927	1927	0
419	20240110	121700	30396292	1927	1927	1927	1927	0
420	20240110	121600	30396292	1927	1927	1927	1927	0
421	20240110	121500	30396292	1927	1927	1927	1927	0
422	20240110	121400	30396292	1927	1927	1927	1927	0
423	20240110	121300	30396292	1927	1927	1927	1927	0
424	20240110	121200	30396292	1927	1927	1927	1927	0
425	20240110	121100	30396292	1927	1927	1927	1927	5
426	20240110	121000	30386657	1920	1921	1921	1920	317
427	20240110	120900	29777754	1927	1927	1927	1927	0
428	20240110	120800	29777754	1927	1927	1927	1927	0
429	20240110	120700	29777754	1927	1927	1927	1927	0
430	20240110	120600	29777754	1927	1927	1927	1927	65
431	20240110	120500	29652499	1928	1928	1928	1928	1
432	20240110	120400	29650571	1921	1921	1921	1921	0
433	20240110	120300	29650571	1921	1921	1921	1921	317
434	20240110	120200	29041614	1929	1929	1929	1929	0
435	20240110	120100	29041614	1929	1929	1929	1929	0
436	20240110	120000	29041614	1929	1929	1929	1929	0
437	20240110	115900	29041614	1929	1929	1929	1929	0
438	20240110	115800	29041614	1929	1929	1929	1929	0
439	20240110	115700	29041614	1929	1929	1929	1929	0
440	20240110	115600	29041614	1929	1929	1929	1929	0
441	20240110	115500	29041614	1929	1929	1929	1929	25
442	20240110	115400	28993389	1928	1928	1928	1928	51
443	20240110	115300	28895061	1929	1929	1929	1929	0
444	20240110	115200	28895061	1929	1929	1929	1929	0
445	20240110	115100	28895061	1929	1929	1929	1929	0
446	20240110	115000	28895061	1929	1929	1929	1929	0
447	20240110	114900	28895061	1929	1929	1929	1929	0
448	20240110	114800	28895061	1929	1929	1929	1929	0
449	20240110	114700	28895061	1929	1929	1929	1929	0
450	20240110	114600	28895061	1929	1929	1929	1929	88
451	20240110	114500	28725309	1929	1929	1929	1929	0
452	20240110	114400	28725309	1929	1929	1929	1929	128
453	20240110	114300	28478397	1925	1925	1925	1925	19
454	20240110	114200	28441822	1925	1925	1925	1925	0
455	20240110	114100	28441822	1925	1925	1925	1925	0
456	20240110	114000	28441822	1925	1925	1925	1925	1
457	20240110	113900	28439897	1921	1921	1921	1921	0
458	20240110	113800	28439897	1921	1923	1923	1921	1500
459	20240110	113700	25556187	1930	1930	1930	1930	0
460	20240110	113600	25556187	1930	1930	1930	1930	0
461	20240110	113500	25556187	1930	1930	1930	1930	1
462	20240110	113400	25554257	1930	1930	1930	1930	0
463	20240110	113300	25554257	1930	1930	1930	1930	0
464	20240110	113200	25554257	1930	1930	1930	1930	71
465	20240110	113100	25417227	1930	1930	1930	1930	0
466	20240110	113000	25417227	1930	1930	1930	1930	0
467	20240110	112900	25417227	1930	1930	1930	1930	0
468	20240110	112800	25417227	1930	1930	1930	1930	0
469	20240110	112700	25417227	1930	1925	1930	1925	355
470	20240110	112600	24733837	1922	1922	1922	1922	0
471	20240110	112500	24733837	1922	1922	1922	1922	0
472	20240110	112400	24733837	1922	1922	1922	1922	0
473	20240110	112300	24733837	1922	1925	1925	1922	56
474	20240110	112200	24626114	1924	1925	1925	1924	215
475	20240110	112100	24212254	1925	1925	1925	1925	0
476	20240110	112000	24212254	1925	1925	1925	1925	0
477	20240110	111900	24212254	1925	1925	1925	1925	0
478	20240110	111800	24212254	1925	1925	1925	1925	0
479	20240110	111700	24212254	1925	1925	1925	1925	0
480	20240110	111600	24212254	1925	1925	1925	1925	0
481	20240110	111500	24212254	1925	1925	1925	1925	0
482	20240110	111400	24212254	1925	1925	1925	1925	0
483	20240110	111300	24212254	1925	1925	1925	1925	461
484	20240110	111200	23324829	1925	1925	1925	1925	0
485	20240110	111100	23324829	1925	1925	1925	1925	62
486	20240110	111000	23205479	1925	1928	1928	1925	951
487	20240110	110900	21372675	1930	1930	1930	1930	0
488	20240110	110800	21372675	1930	1930	1930	1930	0
489	20240110	110700	21372675	1930	1930	1930	1930	0
490	20240110	110600	21372675	1930	1930	1930	1930	0
491	20240110	110500	21372675	1930	1930	1930	1930	0
492	20240110	110400	21372675	1930	1930	1930	1930	0
493	20240110	110300	21372675	1930	1930	1930	1930	0
494	20240110	110200	21372675	1930	1930	1930	1930	1
495	20240110	110100	21370745	1930	1930	1930	1930	0
496	20240110	110000	21370745	1930	1930	1930	1930	200
497	20240110	105900	20984745	1928	1928	1928	1928	263
498	20240110	105800	20477681	1928	1928	1928	1928	0
499	20240110	105700	20477681	1928	1928	1928	1928	0
500	20240110	105600	20477681	1928	1928	1928	1928	0
501	20240110	105500	20477681	1928	1928	1928	1928	0
502	20240110	105400	20477681	1928	1928	1928	1928	0
503	20240110	105300	20477681	1928	1928	1928	1928	0
504	20240110	105200	20477681	1928	1928	1928	1928	0
505	20240110	105100	20477681	1928	1930	1930	1928	35
506	20240110	105000	20410151	1929	1929	1929	1929	0
507	20240110	104900	20410151	1929	1929	1929	1929	10
508	20240110	104800	20390861	1930	1930	1930	1930	0
509	20240110	104700	20390861	1930	1930	1930	1930	0
510	20240110	104600	20390861	1930	1930	1930	1930	0
511	20240110	104500	20390861	1930	1930	1930	1930	0
512	20240110	104400	20390861	1930	1930	1930	1930	22
513	20240110	104300	20348401	1930	1930	1930	1930	20
514	20240110	104200	20309801	1931	1931	1931	1931	0
515	20240110	104100	20309801	1931	1931	1931	1931	0
516	20240110	104000	20309801	1931	1931	1931	1931	0
517	20240110	103900	20309801	1931	1931	1931	1931	0
518	20240110	103800	20309801	1931	1931	1931	1931	0
519	20240110	103700	20309801	1931	1931	1931	1931	0
520	20240110	103600	20309801	1931	1931	1931	1931	0
521	20240110	103500	20309801	1931	1931	1931	1931	0
522	20240110	103400	20309801	1931	1931	1931	1931	0
523	20240110	103300	20309801	1931	1931	1931	1931	109
524	20240110	103200	20099322	1931	1931	1931	1931	0
525	20240110	103100	20099322	1931	1931	1931	1931	0
526	20240110	103000	20099322	1931	1931	1931	1931	0
527	20240110	102900	20099322	1931	1931	1931	1931	0
528	20240110	102800	20099322	1931	1931	1931	1931	0
529	20240110	102700	20099322	1931	1931	1931	1931	0
530	20240110	102600	20099322	1931	1931	1931	1931	0
531	20240110	102500	20099322	1931	1931	1931	1931	0
532	20240110	102400	20099322	1931	1931	1931	1931	0
533	20240110	102300	20099322	1931	1931	1931	1931	58
534	20240110	102200	19987324	1931	1931	1931	1931	0
535	20240110	102100	19987324	1931	1931	1931	1931	0
536	20240110	102000	19987324	1931	1931	1931	1931	0
537	20240110	101900	19987324	1931	1931	1931	1931	25
538	20240110	101800	19939049	1931	1931	1931	1931	0
539	20240110	101700	19939049	1931	1931	1931	1931	0
540	20240110	101600	19939049	1931	1931	1931	1931	0
541	20240110	101500	19939049	1931	1931	1931	1931	0
542	20240110	101400	19939049	1931	1931	1931	1931	0
543	20240110	101300	19939049	1931	1931	1931	1931	0
544	20240110	101200	19939049	1931	1931	1931	1931	0
545	20240110	101100	19939049	1931	1931	1931	1931	2
546	20240110	101000	19935187	1926	1929	1929	1926	317
547	20240110	100900	19324436	1931	1931	1931	1931	0
548	20240110	100800	19324436	1931	1931	1931	1931	0
549	20240110	100700	19324436	1931	1931	1931	1931	0
550	20240110	100600	19324436	1931	1931	1931	1931	0
551	20240110	100500	19324436	1931	1931	1931	1931	0
552	20240110	100400	19324436	1931	1931	1931	1931	0
553	20240110	100300	19324436	1931	1931	1931	1931	0
554	20240110	100200	19324436	1931	1931	1931	1931	0
555	20240110	100100	19324436	1931	1931	1931	1931	0
556	20240110	100000	19324436	1931	1931	1931	1931	0
557	20240110	095900	19324436	1931	1931	1931	1931	108
558	20240110	095800	19115888	1931	1931	1931	1931	0
559	20240110	095700	19115888	1931	1931	1931	1931	0
560	20240110	095600	19115888	1931	1931	1931	1931	142
561	20240110	095500	18841686	1932	1932	1932	1932	0
562	20240110	095400	18841686	1932	1932	1932	1932	0
563	20240110	095300	18841686	1932	1932	1932	1932	0
564	20240110	095200	18841686	1932	1932	1932	1932	1
565	20240110	095100	18839754	1932	1932	1932	1932	0
566	20240110	095000	18839754	1932	1932	1932	1932	0
567	20240110	094900	18839754	1932	1932	1932	1932	0
568	20240110	094800	18839754	1932	1932	1932	1932	68
569	20240110	094700	18708378	1932	1932	1932	1932	25
570	20240110	094600	18660078	1932	1932	1932	1932	0
571	20240110	094500	18660078	1932	1932	1932	1932	0
572	20240110	094400	18660078	1932	1932	1932	1932	0
573	20240110	094300	18660078	1932	1932	1932	1932	1
574	20240110	094200	18658146	1932	1932	1932	1932	0
575	20240110	094100	18658146	1932	1932	1932	1932	0
576	20240110	094000	18658146	1932	1932	1932	1932	1
577	20240110	093900	18656214	1926	1926	1926	1926	0
578	20240110	093800	18656214	1926	1926	1926	1926	0
579	20240110	093700	18656214	1926	1926	1926	1926	0
580	20240110	093600	18656214	1926	1926	1926	1926	0
581	20240110	093500	18656214	1926	1926	1926	1926	0
582	20240110	093400	18656214	1926	1926	1926	1926	0
583	20240110	093300	18656214	1926	1926	1926	1926	0
584	20240110	093200	18656214	1926	1926	1926	1926	0
585	20240110	093100	18656214	1926	1926	1926	1926	0
586	20240110	093000	18656214	1926	1926	1926	1926	9
587	20240110	092900	18638880	1932	1932	1932	1932	0
588	20240110	092800	18638880	1932	1932	1932	1932	5
589	20240110	092700	18629220	1932	1932	1932	1932	0
590	20240110	092600	18629220	1932	1932	1932	1932	20
591	20240110	092500	18590580	1930	1930	1930	1930	2714
592	20240110	092400	13352560	1930	1930	1930	1930	164
593	20240110	092300	13036040	1930	1930	1930	1930	0
594	20240110	092200	13036040	1930	1930	1930	1930	79
595	20240110	092100	12883570	1933	1933	1933	1933	0
596	20240110	092000	12883570	1933	1933	1933	1933	56
597	20240110	091900	12775322	1933	1933	1933	1933	1
598	20240110	091800	12773389	1930	1930	1930	1930	0
599	20240110	091700	12773389	1930	1930	1930	1930	63
600	20240110	091600	12651799	1930	1930	1930	1930	0
601	20240110	091500	12651799	1930	1930	1930	1930	0
602	20240110	091400	12651799	1930	1932	1932	1930	1031
603	20240110	091300	10660341	1932	1932	1932	1932	0
604	20240110	091200	10660341	1932	1935	1935	1932	3119
605	20240110	091100	4634076	1935	1935	1935	1935	1
606	20240110	091000	4632141	1939	1939	1939	1939	1
607	20240110	090900	4630202	1939	1939	1939	1939	0
608	20240110	090800	4630202	1939	1939	1939	1939	0
609	20240110	090700	4630202	1939	1939	1939	1939	0
610	20240110	090600	4630202	1939	1939	1939	1939	0
611	20240110	090500	4630202	1939	1939	1939	1939	38
612	20240110	090400	4556520	1939	1939	1939	1939	1031
613	20240110	090300	2557411	1939	1938	1939	1938	193
614	20240110	090200	2183314	1939	1939	1939	1939	0
615	20240110	090100	2183314	1939	1939	1939	1939	7
616	20240110	090000	2169741	1939	1939	1939	1939	405