KissMeData/031510/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191400	83381744	1929	1929	1929	1929	2218
3	20240112	191300	83381744	1929	1929	1929	1929	0
4	20240112	191200	83381744	1929	1929	1929	1929	0
5	20240112	191100	83381744	1929	1929	1929	1929	0
6	20240112	191000	83381744	1929	1929	1929	1929	0
7	20240112	190900	83381744	1929	1929	1929	1929	0
8	20240112	190800	83381744	1929	1929	1929	1929	0
9	20240112	190700	83381744	1929	1929	1929	1929	0
10	20240112	190600	83381744	1929	1929	1929	1929	0
11	20240112	190500	83381744	1929	1929	1929	1929	0
12	20240112	190400	83381744	1929	1929	1929	1929	0
13	20240112	190300	83381744	1929	1929	1929	1929	0
14	20240112	190200	83381744	1929	1929	1929	1929	0
15	20240112	190100	83381744	1929	1929	1929	1929	0
16	20240112	190000	83381744	1929	1929	1929	1929	0
17	20240112	185900	83381744	1929	1929	1929	1929	0
18	20240112	185800	83381744	1929	1929	1929	1929	0
19	20240112	185700	83381744	1929	1929	1929	1929	0
20	20240112	185600	83381744	1929	1929	1929	1929	0
21	20240112	185500	83381744	1929	1929	1929	1929	0
22	20240112	185400	83381744	1929	1929	1929	1929	0
23	20240112	185300	83381744	1929	1929	1929	1929	0
24	20240112	185200	83381744	1929	1929	1929	1929	0
25	20240112	185100	83381744	1929	1929	1929	1929	0
26	20240112	185000	83381744	1929	1929	1929	1929	0
27	20240112	184900	83381744	1929	1929	1929	1929	0
28	20240112	184800	83381744	1929	1929	1929	1929	0
29	20240112	184700	83381744	1929	1929	1929	1929	0
30	20240112	184600	83381744	1929	1929	1929	1929	0
31	20240112	184500	83381744	1929	1929	1929	1929	0
32	20240112	184400	83381744	1929	1929	1929	1929	2218
33	20240112	184300	83381744	1929	1929	1929	1929	0
34	20240112	184200	83381744	1929	1929	1929	1929	0
35	20240112	184100	83381744	1929	1929	1929	1929	0
36	20240112	184000	83381744	1929	1929	1929	1929	0
37	20240112	183900	83381744	1929	1929	1929	1929	0
38	20240112	183800	83381744	1929	1929	1929	1929	0
39	20240112	183700	83381744	1929	1929	1929	1929	0
40	20240112	183600	83381744	1929	1929	1929	1929	0
41	20240112	183500	83381744	1929	1929	1929	1929	0
42	20240112	183400	83381744	1929	1929	1929	1929	0
43	20240112	183300	83381744	1929	1929	1929	1929	0
44	20240112	183200	83381744	1929	1929	1929	1929	0
45	20240112	183100	83381744	1929	1929	1929	1929	0
46	20240112	183000	83381744	1929	1929	1929	1929	0
47	20240112	182900	83381744	1929	1929	1929	1929	0
48	20240112	182800	83381744	1929	1929	1929	1929	0
49	20240112	182700	83381744	1929	1929	1929	1929	0
50	20240112	182600	83381744	1929	1929	1929	1929	0
51	20240112	182500	83381744	1929	1929	1929	1929	0
52	20240112	182400	83381744	1929	1929	1929	1929	0
53	20240112	182300	83381744	1929	1929	1929	1929	0
54	20240112	182200	83381744	1929	1929	1929	1929	0
55	20240112	182100	83381744	1929	1929	1929	1929	0
56	20240112	182000	83381744	1929	1929	1929	1929	0
57	20240112	181900	83381744	1929	1929	1929	1929	0
58	20240112	181800	83381744	1929	1929	1929	1929	0
59	20240112	181700	83381744	1929	1929	1929	1929	0
60	20240112	181600	83381744	1929	1929	1929	1929	0
61	20240112	181500	83381744	1929	1929	1929	1929	0
62	20240112	181400	83381744	1929	1929	1929	1929	2218
63	20240112	181300	83381744	1929	1929	1929	1929	0
64	20240112	181200	83381744	1929	1929	1929	1929	0
65	20240112	181100	83381744	1929	1929	1929	1929	0
66	20240112	181000	83381744	1929	1929	1929	1929	0
67	20240112	180900	83381744	1929	1929	1929	1929	0
68	20240112	180800	83381744	1929	1929	1929	1929	0
69	20240112	180700	83381744	1929	1929	1929	1929	0
70	20240112	180600	83381744	1929	1929	1929	1929	0
71	20240112	180500	83381744	1929	1929	1929	1929	0
72	20240112	180400	83381744	1929	1929	1929	1929	0
73	20240112	180300	83381744	1929	1929	1929	1929	0
74	20240112	180200	83381744	1929	1929	1929	1929	0
75	20240112	180100	83381744	1929	1929	1929	1929	0
76	20240112	180000	83381744	1929	1929	1929	1929	0
77	20240112	175900	83381744	1929	1929	1929	1929	0
78	20240112	175800	83381744	1929	1929	1929	1929	0
79	20240112	175700	83381744	1929	1929	1929	1929	0
80	20240112	175600	83381744	1929	1929	1929	1929	0
81	20240112	175500	83381744	1929	1929	1929	1929	0
82	20240112	175400	83381744	1929	1929	1929	1929	0
83	20240112	175300	83381744	1929	1929	1929	1929	0
84	20240112	175200	83381744	1929	1929	1929	1929	0
85	20240112	175100	83381744	1929	1929	1929	1929	0
86	20240112	175000	83381744	1929	1929	1929	1929	0
87	20240112	174900	83381744	1929	1929	1929	1929	0
88	20240112	174800	83381744	1929	1929	1929	1929	0
89	20240112	174700	83381744	1929	1929	1929	1929	0
90	20240112	174600	83381744	1929	1929	1929	1929	0
91	20240112	174500	83381744	1929	1929	1929	1929	0
92	20240112	174400	83381744	1929	1929	1929	1929	2218
93	20240112	174300	83381744	1929	1929	1929	1929	0
94	20240112	174200	83381744	1929	1929	1929	1929	0
95	20240112	174100	83381744	1929	1929	1929	1929	0
96	20240112	174000	83381744	1929	1929	1929	1929	0
97	20240112	173900	83381744	1929	1929	1929	1929	0
98	20240112	173800	83381744	1929	1929	1929	1929	0
99	20240112	173700	83381744	1929	1929	1929	1929	0
100	20240112	173600	83381744	1929	1929	1929	1929	0
101	20240112	173500	83381744	1929	1929	1929	1929	0
102	20240112	173400	83381744	1929	1929	1929	1929	0
103	20240112	173300	83381744	1929	1929	1929	1929	0
104	20240112	173200	83381744	1929	1929	1929	1929	0
105	20240112	173100	83381744	1929	1929	1929	1929	0
106	20240112	173000	83381744	1929	1929	1929	1929	0
107	20240112	172900	83381744	1929	1929	1929	1929	0
108	20240112	172800	83381744	1929	1929	1929	1929	0
109	20240112	172700	83381744	1929	1929	1929	1929	0
110	20240112	172600	83381744	1929	1929	1929	1929	0
111	20240112	172500	83381744	1929	1929	1929	1929	0
112	20240112	172400	83381744	1929	1929	1929	1929	0
113	20240112	172300	83381744	1929	1929	1929	1929	0
114	20240112	172200	83381744	1929	1929	1929	1929	0
115	20240112	172100	83381744	1929	1929	1929	1929	0
116	20240112	172000	83381744	1929	1929	1929	1929	0
117	20240112	171900	83381744	1929	1929	1929	1929	0
118	20240112	171800	83381744	1929	1929	1929	1929	0
119	20240112	171700	83381744	1929	1929	1929	1929	0
120	20240112	171600	83381744	1929	1929	1929	1929	0
121	20240112	171500	83381744	1929	1929	1929	1929	0
122	20240112	171400	83381744	1929	1929	1929	1929	2218
123	20240112	171300	83381744	1929	1929	1929	1929	0
124	20240112	171200	83381744	1929	1929	1929	1929	0
125	20240112	171100	83381744	1929	1929	1929	1929	0
126	20240112	171000	83381744	1929	1929	1929	1929	0
127	20240112	170900	83381744	1929	1929	1929	1929	0
128	20240112	170800	83381744	1929	1929	1929	1929	0
129	20240112	170700	83381744	1929	1929	1929	1929	0
130	20240112	170600	83381744	1929	1929	1929	1929	0
131	20240112	170500	83381744	1929	1929	1929	1929	0
132	20240112	170400	83381744	1929	1929	1929	1929	0
133	20240112	170300	83381744	1929	1929	1929	1929	0
134	20240112	170200	83381744	1929	1929	1929	1929	0
135	20240112	170100	83381744	1929	1929	1929	1929	0
136	20240112	170000	83381744	1929	1929	1929	1929	0
137	20240112	165900	83381744	1929	1929	1929	1929	0
138	20240112	165800	83381744	1929	1929	1929	1929	0
139	20240112	165700	83381744	1929	1929	1929	1929	0
140	20240112	165600	83381744	1929	1929	1929	1929	0
141	20240112	165500	83381744	1929	1929	1929	1929	0
142	20240112	165400	83381744	1929	1929	1929	1929	0
143	20240112	165300	83381744	1929	1929	1929	1929	0
144	20240112	165200	83381744	1929	1929	1929	1929	0
145	20240112	165100	83381744	1929	1929	1929	1929	0
146	20240112	165000	83381744	1929	1929	1929	1929	0
147	20240112	164900	83381744	1929	1929	1929	1929	0
148	20240112	164800	83381744	1929	1929	1929	1929	0
149	20240112	164700	83381744	1929	1929	1929	1929	0
150	20240112	164600	83381744	1929	1929	1929	1929	0
151	20240112	164500	83381744	1929	1929	1929	1929	0
152	20240112	164400	83381744	1929	1929	1929	1929	2218
153	20240112	164300	83381744	1929	1929	1929	1929	0
154	20240112	164200	83381744	1929	1929	1929	1929	0
155	20240112	164100	83381744	1929	1929	1929	1929	0
156	20240112	164000	83381744	1929	1929	1929	1929	0
157	20240112	163900	83381744	1929	1929	1929	1929	0
158	20240112	163800	83381744	1929	1929	1929	1929	0
159	20240112	163700	83381744	1929	1929	1929	1929	0
160	20240112	163600	83381744	1929	1929	1929	1929	0
161	20240112	163500	83381744	1929	1929	1929	1929	0
162	20240112	163400	83381744	1929	1929	1929	1929	0
163	20240112	163300	83381744	1929	1929	1929	1929	0
164	20240112	163200	83381744	1929	1929	1929	1929	0
165	20240112	163100	83381744	1929	1929	1929	1929	0
166	20240112	163000	83381744	1929	1929	1929	1929	0
167	20240112	162900	83381744	1929	1929	1929	1929	0
168	20240112	162800	83381744	1929	1929	1929	1929	0
169	20240112	162700	83381744	1929	1929	1929	1929	0
170	20240112	162600	83381744	1929	1929	1929	1929	0
171	20240112	162500	83381744	1929	1929	1929	1929	0
172	20240112	162400	83381744	1929	1929	1929	1929	0
173	20240112	162300	83381744	1929	1929	1929	1929	0
174	20240112	162200	83381744	1929	1929	1929	1929	0
175	20240112	162100	83381744	1929	1929	1929	1929	0
176	20240112	162000	83381744	1929	1929	1929	1929	0
177	20240112	161900	83381744	1929	1929	1929	1929	0
178	20240112	161800	83381744	1929	1929	1929	1929	0
179	20240112	161700	83381744	1929	1929	1929	1929	0
180	20240112	161600	83381744	1929	1929	1929	1929	0
181	20240112	161500	83381744	1929	1929	1929	1929	0
182	20240112	161400	83381744	1929	1929	1929	1929	2218
183	20240112	161300	83381744	1929	1929	1929	1929	0
184	20240112	161200	83381744	1929	1929	1929	1929	0
185	20240112	161100	83381744	1929	1929	1929	1929	0
186	20240112	161000	83381744	1929	1929	1929	1929	0
187	20240112	160900	83381744	1929	1929	1929	1929	0
188	20240112	160800	83381744	1929	1929	1929	1929	0
189	20240112	160700	83381744	1929	1929	1929	1929	0
190	20240112	160600	83381744	1929	1929	1929	1929	0
191	20240112	160500	83381744	1929	1929	1929	1929	0
192	20240112	160400	83381744	1929	1929	1929	1929	0
193	20240112	160300	83381744	1929	1929	1929	1929	0
194	20240112	160200	83381744	1929	1929	1929	1929	0
195	20240112	160100	83381744	1929	1929	1929	1929	0
196	20240112	160000	83381744	1929	1929	1929	1929	0
197	20240112	155900	83381744	1929	1929	1929	1929	0
198	20240112	155800	83381744	1929	1929	1929	1929	0
199	20240112	155700	83381744	1929	1929	1929	1929	0
200	20240112	155600	83381744	1929	1929	1929	1929	0
201	20240112	155500	83381744	1929	1929	1929	1929	0
202	20240112	155400	83381744	1929	1929	1929	1929	0
203	20240112	155300	83381744	1929	1929	1929	1929	0
204	20240112	155200	83381744	1929	1929	1929	1929	0
205	20240112	155100	83381744	1929	1929	1929	1929	0
206	20240112	155000	83381744	1929	1929	1929	1929	0
207	20240112	154900	83381744	1929	1929	1929	1929	0
208	20240112	154800	83381744	1929	1929	1929	1929	0
209	20240112	154700	83381744	1929	1929	1929	1929	0
210	20240112	154600	83381744	1929	1929	1929	1929	0
211	20240112	154500	83381744	1929	1929	1929	1929	0
212	20240112	154400	83381744	1929	1929	1929	1929	2218
213	20240112	154300	83381744	1929	1929	1929	1929	0
214	20240112	154200	83381744	1929	1929	1929	1929	0
215	20240112	154100	83381744	1929	1929	1929	1929	0
216	20240112	154000	83381744	1929	1929	1929	1929	0
217	20240112	153900	83381744	1929	1929	1929	1929	0
218	20240112	153800	83381744	1929	1929	1929	1929	0
219	20240112	153700	83381744	1929	1929	1929	1929	0
220	20240112	153600	83381744	1929	1929	1929	1929	0
221	20240112	153500	83381744	1929	1929	1929	1929	0
222	20240112	153400	83381744	1929	1929	1929	1929	0
223	20240112	153300	83381744	1929	1929	1929	1929	0
224	20240112	153200	83381744	1929	1929	1929	1929	0
225	20240112	153100	83381744	1929	1929	1929	1929	0
226	20240112	153000	83381744	1929	1929	1929	1929	2218
227	20240112	152900	79103222	1929	1929	1929	1929	0
228	20240112	152800	79103222	1929	1929	1929	1929	0
229	20240112	152700	79103222	1929	1929	1929	1929	0
230	20240112	152600	79103222	1929	1929	1929	1929	0
231	20240112	152500	79103222	1929	1929	1929	1929	0
232	20240112	152400	79103222	1929	1929	1929	1929	0
233	20240112	152300	79103222	1929	1929	1929	1929	0
234	20240112	152200	79103222	1929	1929	1929	1929	0
235	20240112	152100	79103222	1929	1929	1929	1929	0
236	20240112	152000	79103222	1929	1929	1929	1929	0
237	20240112	151900	79103222	1929	1910	1929	1907	518
238	20240112	151800	78105698	1925	1919	1925	1906	1520
239	20240112	151700	75192337	1920	1916	1920	1916	125
240	20240112	151600	74952746	1916	1916	1916	1916	23
241	20240112	151500	74908678	1916	1916	1916	1916	23
242	20240112	151400	74864610	1916	1916	1916	1916	17
243	20240112	151300	74832038	1916	1917	1917	1916	261
244	20240112	151200	74331707	1918	1918	1918	1918	0
245	20240112	151100	74331707	1918	1918	1918	1918	0
246	20240112	151000	74331707	1918	1918	1918	1918	0
247	20240112	150900	74331707	1918	1917	1918	1917	198
248	20240112	150800	73951963	1918	1918	1918	1918	0
249	20240112	150700	73951963	1918	1917	1918	1917	30
250	20240112	150600	73894443	1918	1917	1918	1917	30
251	20240112	150500	73836923	1909	1909	1909	1909	8
252	20240112	150400	73821651	1906	1906	1906	1906	28
253	20240112	150300	73768283	1906	1910	1910	1906	124
254	20240112	150200	73531865	1920	1920	1920	1920	0
255	20240112	150100	73531865	1920	1920	1920	1920	0
256	20240112	150000	73531865	1920	1920	1920	1920	0
257	20240112	145900	73531865	1920	1920	1920	1920	120
258	20240112	145800	73301465	1920	1920	1920	1920	1
259	20240112	145700	73299545	1906	1906	1906	1906	2
260	20240112	145600	73295733	1918	1918	1918	1918	0
261	20240112	145500	73295733	1918	1918	1918	1918	52
262	20240112	145400	73195997	1921	1921	1921	1921	45
263	20240112	145300	73109552	1921	1921	1921	1921	0
264	20240112	145200	73109552	1921	1921	1921	1921	0
265	20240112	145100	73109552	1921	1921	1921	1921	0
266	20240112	145000	73109552	1921	1921	1921	1921	0
267	20240112	144900	73109552	1921	1921	1922	1921	41
268	20240112	144800	73030771	1919	1918	1919	1918	28
269	20240112	144700	72977055	1917	1909	1917	1909	36
270	20240112	144600	72908159	1909	1909	1909	1909	20
271	20240112	144500	72869979	1909	1909	1909	1909	0
272	20240112	144400	72869979	1909	1909	1909	1909	441
273	20240112	144300	72028110	1899	1899	1899	1899	0
274	20240112	144200	72028110	1899	1905	1905	1899	641
275	20240112	144100	70809107	1905	1905	1905	1905	0
276	20240112	144000	70809107	1905	1905	1905	1905	0
277	20240112	143900	70809107	1905	1905	1905	1905	0
278	20240112	143800	70809107	1905	1905	1905	1905	1
279	20240112	143700	70807202	1900	1900	1900	1900	0
280	20240112	143600	70807202	1900	1900	1900	1900	33
281	20240112	143500	70744502	1900	1900	1900	1900	0
282	20240112	143400	70744502	1900	1900	1900	1900	0
283	20240112	143300	70744502	1900	1900	1900	1900	0
284	20240112	143200	70744502	1900	1900	1900	1900	0
285	20240112	143100	70744502	1900	1900	1900	1900	0
286	20240112	143000	70744502	1900	1899	1900	1899	279
287	20240112	142900	70214528	1900	1901	1901	1900	814
288	20240112	142800	68667873	1901	1901	1901	1901	0
289	20240112	142700	68667873	1901	1901	1901	1901	0
290	20240112	142600	68667873	1901	1901	1901	1901	0
291	20240112	142500	68667873	1901	1901	1901	1901	0
292	20240112	142400	68667873	1901	1901	1901	1901	0
293	20240112	142300	68667873	1901	1901	1901	1901	0
294	20240112	142200	68667873	1901	1901	1901	1901	0
295	20240112	142100	68667873	1901	1901	1901	1901	0
296	20240112	142000	68667873	1901	1901	1901	1901	0
297	20240112	141900	68667873	1901	1901	1901	1901	2
298	20240112	141800	68664071	1900	1900	1900	1900	0
299	20240112	141700	68664071	1900	1900	1900	1900	1
300	20240112	141600	68662171	1900	1900	1900	1900	0
301	20240112	141500	68662171	1900	1900	1900	1900	0
302	20240112	141400	68662171	1900	1900	1900	1898	288
303	20240112	141300	68115198	1905	1905	1905	1905	0
304	20240112	141200	68115198	1905	1905	1905	1905	3
305	20240112	141100	68109483	1910	1910	1910	1910	1
306	20240112	141000	68107573	1916	1916	1916	1916	0
307	20240112	140900	68107573	1916	1916	1916	1916	1
308	20240112	140800	68105657	1905	1905	1905	1905	0
309	20240112	140700	68105657	1905	1905	1905	1905	4666
310	20240112	140600	59216927	1905	1904	1905	1904	421
311	20240112	140500	58414982	1899	1899	1899	1899	0
312	20240112	140400	58414982	1899	1899	1899	1899	0
313	20240112	140300	58414982	1899	1899	1899	1899	0
314	20240112	140200	58414982	1899	1899	1899	1899	0
315	20240112	140100	58414982	1899	1905	1905	1899	85
316	20240112	140000	58253377	1902	1913	1913	1902	9974
317	20240112	135900	39235643	1919	1919	1919	1919	1
318	20240112	135800	39233724	1913	1910	1913	1910	574
319	20240112	135700	38137162	1907	1907	1907	1907	0
320	20240112	135600	38137162	1907	1907	1907	1907	0
321	20240112	135500	38137162	1907	1907	1907	1907	0
322	20240112	135400	38137162	1907	1907	1907	1907	1
323	20240112	135300	38135255	1907	1907	1907	1907	77
324	20240112	135200	37988416	1907	1907	1907	1907	250
325	20240112	135100	37511666	1907	1908	1908	1907	378
326	20240112	135000	36790793	1908	1908	1908	1908	41
327	20240112	134900	36712565	1909	1909	1909	1909	0
328	20240112	134800	36712565	1909	1909	1909	1909	4
329	20240112	134700	36704929	1909	1909	1909	1909	0
330	20240112	134600	36704929	1909	1909	1909	1909	14
331	20240112	134500	36678203	1908	1908	1908	1908	0
332	20240112	134400	36678203	1908	1908	1908	1908	0
333	20240112	134300	36678203	1908	1908	1908	1908	0
334	20240112	134200	36678203	1908	1908	1908	1908	69
335	20240112	134100	36546551	1910	1908	1910	1908	113
336	20240112	134000	36330845	1908	1908	1908	1908	0
337	20240112	133900	36330845	1908	1908	1908	1908	0
338	20240112	133800	36330845	1908	1909	1909	1908	247
339	20240112	133700	35859556	1910	1910	1910	1910	0
340	20240112	133600	35859556	1910	1910	1910	1910	2
341	20240112	133500	35855736	1911	1912	1912	1911	2
342	20240112	133400	35851913	1916	1916	1916	1916	200
343	20240112	133300	35468713	1916	1916	1916	1916	2
344	20240112	133200	35464881	1916	1916	1916	1916	2
345	20240112	133100	35461049	1917	1917	1917	1917	251
346	20240112	133000	34979882	1918	1918	1918	1918	0
347	20240112	132900	34979882	1918	1918	1918	1918	1
348	20240112	132800	34977964	1917	1917	1917	1917	8
349	20240112	132700	34962628	1917	1917	1917	1917	2
350	20240112	132600	34958794	1918	1918	1918	1918	0
351	20240112	132500	34958794	1918	1918	1918	1918	55
352	20240112	132400	34853304	1924	1924	1924	1924	0
353	20240112	132300	34853304	1924	1924	1924	1924	0
354	20240112	132200	34853304	1924	1924	1924	1924	0
355	20240112	132100	34853304	1924	1924	1924	1924	25
356	20240112	132000	34805204	1926	1926	1926	1926	0
357	20240112	131900	34805204	1926	1926	1926	1926	0
358	20240112	131800	34805204	1926	1926	1926	1926	0
359	20240112	131700	34805204	1926	1926	1926	1926	0
360	20240112	131600	34805204	1926	1926	1926	1926	0
361	20240112	131500	34805204	1926	1926	1926	1926	0
362	20240112	131400	34805204	1926	1926	1926	1926	0
363	20240112	131300	34805204	1926	1926	1926	1926	77
364	20240112	131200	34656902	1926	1926	1926	1926	0
365	20240112	131100	34656902	1926	1926	1926	1926	0
366	20240112	131000	34656902	1926	1926	1926	1926	0
367	20240112	130900	34656902	1926	1926	1926	1926	0
368	20240112	130800	34656902	1926	1926	1926	1926	0
369	20240112	130700	34656902	1926	1926	1926	1926	0
370	20240112	130600	34656902	1926	1926	1926	1926	0
371	20240112	130500	34656902	1926	1926	1926	1926	0
372	20240112	130400	34656902	1926	1926	1926	1926	0
373	20240112	130300	34656902	1926	1926	1926	1926	0
374	20240112	130200	34656902	1926	1926	1926	1926	0
375	20240112	130100	34656902	1926	1926	1926	1926	0
376	20240112	130000	34656902	1926	1926	1926	1926	0
377	20240112	125900	34656902	1926	1926	1926	1926	1
378	20240112	125800	34654976	1917	1917	1917	1917	0
379	20240112	125700	34654976	1917	1917	1917	1917	1
380	20240112	125600	34653059	1917	1917	1917	1917	38
381	20240112	125500	34580213	1926	1926	1926	1926	4
382	20240112	125400	34572509	1926	1926	1926	1926	1
383	20240112	125300	34570583	1926	1926	1926	1926	0
384	20240112	125200	34570583	1926	1926	1926	1926	0
385	20240112	125100	34570583	1926	1926	1926	1926	0
386	20240112	125000	34570583	1926	1926	1926	1926	0
387	20240112	124900	34570583	1926	1926	1926	1926	0
388	20240112	124800	34570583	1926	1926	1926	1926	1
389	20240112	124700	34568657	1926	1926	1926	1926	5
390	20240112	124600	34559027	1926	1926	1926	1926	0
391	20240112	124500	34559027	1926	1926	1926	1926	0
392	20240112	124400	34559027	1926	1926	1926	1926	0
393	20240112	124300	34559027	1926	1926	1926	1926	0
394	20240112	124200	34559027	1926	1926	1926	1926	0
395	20240112	124100	34559027	1926	1926	1926	1926	0
396	20240112	124000	34559027	1926	1926	1926	1926	0
397	20240112	123900	34559027	1926	1926	1926	1926	4
398	20240112	123800	34551323	1926	1926	1926	1926	0
399	20240112	123700	34551323	1926	1926	1926	1926	0
400	20240112	123600	34551323	1926	1926	1926	1926	0
401	20240112	123500	34551323	1926	1926	1926	1926	0
402	20240112	123400	34551323	1926	1926	1926	1926	0
403	20240112	123300	34551323	1926	1926	1926	1926	0
404	20240112	123200	34551323	1926	1926	1926	1926	0
405	20240112	123100	34551323	1926	1926	1926	1926	4
406	20240112	123000	34543619	1926	1926	1926	1926	0
407	20240112	122900	34543619	1926	1926	1926	1926	1
408	20240112	122800	34541693	1925	1925	1925	1925	0
409	20240112	122700	34541693	1925	1925	1925	1925	0
410	20240112	122600	34541693	1925	1925	1925	1925	0
411	20240112	122500	34541693	1925	1925	1925	1925	20
412	20240112	122400	34503193	1926	1926	1926	1926	0
413	20240112	122300	34503193	1926	1926	1926	1926	4
414	20240112	122200	34495489	1926	1926	1926	1926	6
415	20240112	122100	34483933	1926	1926	1926	1926	0
416	20240112	122000	34483933	1926	1926	1926	1926	0
417	20240112	121900	34483933	1926	1926	1926	1926	0
418	20240112	121800	34483933	1926	1926	1926	1926	500
419	20240112	121700	33520933	1926	1926	1926	1926	0
420	20240112	121600	33520933	1926	1926	1926	1926	0
421	20240112	121500	33520933	1926	1926	1926	1926	4
422	20240112	121400	33513229	1926	1926	1926	1926	0
423	20240112	121300	33513229	1926	1926	1926	1926	0
424	20240112	121200	33513229	1926	1926	1926	1926	192
425	20240112	121100	33143437	1926	1926	1926	1926	0
426	20240112	121000	33143437	1926	1926	1926	1926	0
427	20240112	120900	33143437	1926	1926	1926	1926	0
428	20240112	120800	33143437	1926	1926	1926	1926	0
429	20240112	120700	33143437	1926	1926	1926	1926	4
430	20240112	120600	33135733	1926	1926	1926	1926	1
431	20240112	120500	33133807	1926	1926	1926	1926	0
432	20240112	120400	33133807	1926	1926	1926	1926	0
433	20240112	120300	33133807	1926	1926	1926	1926	0
434	20240112	120200	33133807	1926	1926	1926	1926	0
435	20240112	120100	33133807	1926	1926	1926	1926	0
436	20240112	120000	33133807	1926	1926	1926	1926	0
437	20240112	115900	33133807	1926	1926	1926	1926	133
438	20240112	115800	32877649	1927	1927	1927	1927	0
439	20240112	115700	32877649	1927	1927	1927	1927	0
440	20240112	115600	32877649	1927	1927	1927	1927	0
441	20240112	115500	32877649	1927	1927	1927	1927	0
442	20240112	115400	32877649	1927	1927	1927	1927	0
443	20240112	115300	32877649	1927	1927	1927	1927	0
444	20240112	115200	32877649	1927	1927	1927	1927	0
445	20240112	115100	32877649	1927	1927	1927	1927	4
446	20240112	115000	32869941	1929	1929	1929	1929	0
447	20240112	114900	32869941	1929	1929	1929	1929	0
448	20240112	114800	32869941	1929	1929	1929	1929	0
449	20240112	114700	32869941	1929	1918	1929	1918	257
450	20240112	114600	32376283	1916	1916	1916	1916	0
451	20240112	114500	32376283	1916	1916	1916	1916	0
452	20240112	114400	32376283	1916	1916	1916	1916	0
453	20240112	114300	32376283	1916	1916	1916	1916	10
454	20240112	114200	32357123	1924	1924	1924	1924	0
455	20240112	114100	32357123	1924	1924	1924	1924	0
456	20240112	114000	32357123	1924	1924	1924	1924	0
457	20240112	113900	32357123	1924	1924	1924	1924	0
458	20240112	113800	32357123	1924	1924	1924	1924	0
459	20240112	113700	32357123	1924	1924	1924	1924	0
460	20240112	113600	32357123	1924	1924	1924	1924	0
461	20240112	113500	32357123	1924	1924	1924	1924	4
462	20240112	113400	32349427	1924	1924	1924	1924	0
463	20240112	113300	32349427	1924	1908	1925	1904	924
464	20240112	113200	30589741	1925	1922	1925	1922	1000
465	20240112	113100	28664781	1925	1924	1925	1900	1535
466	20240112	113000	25739546	1924	1924	1924	1924	0
467	20240112	112900	25739546	1924	1924	1924	1924	20
468	20240112	112800	25701066	1924	1924	1924	1924	0
469	20240112	112700	25701066	1924	1924	1924	1924	4
470	20240112	112600	25693370	1924	1924	1924	1924	0
471	20240112	112500	25693370	1924	1924	1924	1924	0
472	20240112	112400	25693370	1924	1924	1924	1924	1
473	20240112	112300	25691446	1924	1924	1924	1924	0
474	20240112	112200	25691446	1924	1924	1924	1924	5
475	20240112	112100	25681826	1925	1925	1925	1925	0
476	20240112	112000	25681826	1925	1925	1925	1925	0
477	20240112	111900	25681826	1925	1925	1925	1925	4
478	20240112	111800	25674126	1925	1925	1925	1925	0
479	20240112	111700	25674126	1925	1925	1925	1925	4
480	20240112	111600	25666426	1925	1925	1925	1925	0
481	20240112	111500	25666426	1925	1925	1925	1925	0
482	20240112	111400	25666426	1925	1925	1925	1925	1
483	20240112	111300	25664501	1925	1928	1928	1925	154
484	20240112	111200	25367724	1929	1929	1929	1929	0
485	20240112	111100	25367724	1929	1929	1929	1929	4
486	20240112	111000	25360008	1929	1929	1929	1929	0
487	20240112	110900	25360008	1929	1929	1929	1929	6
488	20240112	110800	25348434	1930	1930	1930	1930	2
489	20240112	110700	25344574	1937	1937	1937	1937	0
490	20240112	110600	25344574	1937	1937	1937	1937	0
491	20240112	110500	25344574	1937	1937	1937	1937	516
492	20240112	110400	24345082	1937	1937	1937	1937	0
493	20240112	110300	24345082	1937	1937	1937	1937	4
494	20240112	110200	24337334	1937	1937	1937	1937	7
495	20240112	110100	24323775	1937	1937	1937	1937	1
496	20240112	110000	24321838	1939	1939	1939	1939	0
497	20240112	105900	24321838	1939	1939	1939	1939	0
498	20240112	105800	24321838	1939	1939	1939	1939	0
499	20240112	105700	24321838	1939	1939	1939	1939	0
500	20240112	105600	24321838	1939	1930	1939	1930	469
501	20240112	105500	23416659	1939	1939	1939	1939	6
502	20240112	105400	23405025	1939	1939	1939	1939	0
503	20240112	105300	23405025	1939	1939	1939	1939	0
504	20240112	105200	23405025	1939	1939	1939	1939	0
505	20240112	105100	23405025	1939	1939	1939	1939	0
506	20240112	105000	23405025	1939	1939	1939	1939	0
507	20240112	104900	23405025	1939	1939	1939	1939	0
508	20240112	104800	23405025	1939	1939	1939	1939	330
509	20240112	104700	22765155	1939	1939	1939	1939	285
510	20240112	104600	22212540	1940	1940	1940	1940	0
511	20240112	104500	22212540	1940	1940	1940	1940	0
512	20240112	104400	22212540	1940	1940	1940	1940	220
513	20240112	104300	21785740	1940	1940	1940	1940	0
514	20240112	104200	21785740	1940	1940	1940	1940	0
515	20240112	104100	21785740	1940	1940	1940	1940	0
516	20240112	104000	21785740	1940	1940	1940	1940	0
517	20240112	103900	21785740	1940	1940	1940	1940	5
518	20240112	103800	21776040	1940	1940	1940	1940	0
519	20240112	103700	21776040	1940	1940	1940	1940	0
520	20240112	103600	21776040	1940	1940	1940	1940	0
521	20240112	103500	21776040	1940	1940	1940	1940	0
522	20240112	103400	21776040	1940	1940	1940	1940	0
523	20240112	103300	21776040	1940	1940	1940	1940	0
524	20240112	103200	21776040	1940	1940	1940	1940	0
525	20240112	103100	21776040	1940	1930	1940	1930	59
526	20240112	103000	21662100	1940	1940	1940	1940	0
527	20240112	102900	21662100	1940	1940	1940	1940	3
528	20240112	102800	21656280	1940	1940	1940	1940	0
529	20240112	102700	21656280	1940	1940	1940	1940	0
530	20240112	102600	21656280	1940	1940	1940	1940	0
531	20240112	102500	21656280	1940	1940	1940	1940	0
532	20240112	102400	21656280	1940	1940	1940	1940	0
533	20240112	102300	21656280	1940	1940	1940	1940	5
534	20240112	102200	21646580	1941	1941	1941	1941	0
535	20240112	102100	21646580	1941	1941	1941	1941	0
536	20240112	102000	21646580	1941	1941	1941	1941	0
537	20240112	101900	21646580	1941	1941	1941	1941	0
538	20240112	101800	21646580	1941	1941	1941	1941	0
539	20240112	101700	21646580	1941	1940	1941	1940	300
540	20240112	101600	21064299	1940	1940	1940	1940	0
541	20240112	101500	21064299	1940	1940	1940	1940	0
542	20240112	101400	21064299	1940	1940	1940	1940	0
543	20240112	101300	21064299	1940	1940	1940	1940	0
544	20240112	101200	21064299	1940	1940	1940	1940	0
545	20240112	101100	21064299	1940	1940	1940	1940	0
546	20240112	101000	21064299	1940	1940	1940	1940	0
547	20240112	100900	21064299	1940	1940	1940	1940	0
548	20240112	100800	21064299	1940	1940	1940	1940	0
549	20240112	100700	21064299	1940	1940	1940	1940	0
550	20240112	100600	21064299	1940	1940	1940	1940	0
551	20240112	100500	21064299	1940	1940	1940	1940	0
552	20240112	100400	21064299	1940	1930	1940	1930	5
553	20240112	100300	21054619	1940	1940	1940	1940	0
554	20240112	100200	21054619	1940	1940	1940	1940	0
555	20240112	100100	21054619	1940	1940	1940	1940	0
556	20240112	100000	21054619	1940	1940	1940	1940	0
557	20240112	095900	21054619	1940	1940	1940	1940	0
558	20240112	095800	21054619	1940	1940	1940	1940	0
559	20240112	095700	21054619	1940	1929	1940	1929	10
560	20240112	095600	21035285	1929	1930	1940	1929	211
561	20240112	095500	20628073	1929	1925	1929	1925	4
562	20240112	095400	20620364	1923	1920	1923	1920	259
563	20240112	095300	20123024	1920	1918	1920	1918	82
564	20240112	095200	19965650	1918	1918	1918	1918	67
565	20240112	095100	19837144	1920	1920	1920	1920	0
566	20240112	095000	19837144	1920	1920	1920	1920	15
567	20240112	094900	19808344	1912	1912	1912	1912	0
568	20240112	094800	19808344	1912	1915	1915	1912	61
569	20240112	094700	19691709	1920	1920	1920	1920	9
570	20240112	094600	19674429	1917	1905	1917	1905	440
571	20240112	094500	18835129	1908	1908	1918	1908	973
572	20240112	094400	16978515	1908	1923	1923	1908	6
573	20240112	094300	16967022	1940	1926	1941	1853	4305
574	20240112	094200	8821697	1939	1939	1939	1939	1
575	20240112	094100	8819758	1929	1935	1935	1929	3
576	20240112	094000	8813962	1940	1936	1940	1936	346
577	20240112	093900	8144018	1937	1941	1941	1937	398
578	20240112	093800	7373076	1941	1938	1941	1937	15
579	20240112	093700	7343991	1941	1941	1941	1941	1
580	20240112	093600	7342050	1942	1942	1942	1942	21
581	20240112	093500	7301268	1945	1942	1945	1942	51
582	20240112	093400	7202079	1942	1942	1942	1942	2
583	20240112	093300	7198195	1943	1944	1944	1943	479
584	20240112	093200	6267497	1943	1943	1943	1943	1
585	20240112	093100	6265554	1944	1944	1944	1944	1
586	20240112	093000	6263610	1945	1943	1945	1943	11
587	20240112	092900	6242217	1943	1943	1943	1943	1
588	20240112	092800	6240274	1944	1946	1946	1944	132
589	20240112	092700	5983498	1946	1946	1946	1946	1
590	20240112	092600	5981552	1949	1946	1949	1946	11
591	20240112	092500	5960116	1953	1953	1953	1953	0
592	20240112	092400	5960116	1953	1953	1953	1953	0
593	20240112	092300	5960116	1953	1953	1953	1953	0
594	20240112	092200	5960116	1953	1953	1953	1953	0
595	20240112	092100	5960116	1953	1953	1953	1953	0
596	20240112	092000	5960116	1953	1953	1953	1953	30
597	20240112	091900	5901526	1954	1954	1954	1954	0
598	20240112	091800	5901526	1954	1954	1954	1954	0
599	20240112	091700	5901526	1954	1954	1954	1954	0
600	20240112	091600	5901526	1954	1954	1954	1954	0
601	20240112	091500	5901526	1954	1953	1954	1953	51
602	20240112	091400	5801882	1953	1953	1953	1953	402
603	20240112	091300	5016776	1953	1953	1953	1953	0
604	20240112	091200	5016776	1953	1953	1953	1953	9
605	20240112	091100	4999199	1953	1943	1953	1943	60
606	20240112	091000	4882519	1942	1942	1942	1942	0
607	20240112	090900	4882519	1942	1943	1943	1942	26
608	20240112	090800	4832002	1956	1956	1956	1956	35
609	20240112	090700	4763542	1957	1957	1957	1957	11
610	20240112	090600	4742015	1959	1959	1959	1959	0
611	20240112	090500	4742015	1959	1959	1959	1959	8
612	20240112	090400	4726343	1959	1959	1959	1959	0
613	20240112	090300	4726343	1959	1956	1961	1956	12
614	20240112	090200	4702820	1953	1942	1953	1942	170
615	20240112	090100	4372654	1937	1937	1937	1937	0
616	20240112	090000	4372654	1937	1937	1937	1937	146