KissMeData/063440/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194100	341624144	1927	1927	1927	1927	2015
3	20240119	194000	341624144	1927	1927	1927	1927	0
4	20240119	193900	341624144	1927	1927	1927	1927	0
5	20240119	193800	341624144	1927	1927	1927	1927	0
6	20240119	193700	341624144	1927	1927	1927	1927	0
7	20240119	193600	341624144	1927	1927	1927	1927	0
8	20240119	193500	341624144	1927	1927	1927	1927	0
9	20240119	193400	341624144	1927	1927	1927	1927	0
10	20240119	193300	341624144	1927	1927	1927	1927	0
11	20240119	193200	341624144	1927	1927	1927	1927	0
12	20240119	193100	341624144	1927	1927	1927	1927	0
13	20240119	193000	341624144	1927	1927	1927	1927	0
14	20240119	192900	341624144	1927	1927	1927	1927	0
15	20240119	192800	341624144	1927	1927	1927	1927	0
16	20240119	192700	341624144	1927	1927	1927	1927	0
17	20240119	192600	341624144	1927	1927	1927	1927	0
18	20240119	192500	341624144	1927	1927	1927	1927	0
19	20240119	192400	341624144	1927	1927	1927	1927	0
20	20240119	192300	341624144	1927	1927	1927	1927	0
21	20240119	192200	341624144	1927	1927	1927	1927	0
22	20240119	192100	341624144	1927	1927	1927	1927	0
23	20240119	192000	341624144	1927	1927	1927	1927	0
24	20240119	191900	341624144	1927	1927	1927	1927	0
25	20240119	191800	341624144	1927	1927	1927	1927	0
26	20240119	191700	341624144	1927	1927	1927	1927	0
27	20240119	191600	341624144	1927	1927	1927	1927	0
28	20240119	191500	341624144	1927	1927	1927	1927	0
29	20240119	191400	341624144	1927	1927	1927	1927	0
30	20240119	191300	341624144	1927	1927	1927	1927	0
31	20240119	191200	341624144	1927	1927	1927	1927	0
32	20240119	191100	341624144	1927	1927	1927	1927	2015
33	20240119	191000	341624144	1927	1927	1927	1927	0
34	20240119	190900	341624144	1927	1927	1927	1927	0
35	20240119	190800	341624144	1927	1927	1927	1927	0
36	20240119	190700	341624144	1927	1927	1927	1927	0
37	20240119	190600	341624144	1927	1927	1927	1927	0
38	20240119	190500	341624144	1927	1927	1927	1927	0
39	20240119	190400	341624144	1927	1927	1927	1927	0
40	20240119	190300	341624144	1927	1927	1927	1927	0
41	20240119	190200	341624144	1927	1927	1927	1927	0
42	20240119	190100	341624144	1927	1927	1927	1927	0
43	20240119	190000	341624144	1927	1927	1927	1927	0
44	20240119	185900	341624144	1927	1927	1927	1927	0
45	20240119	185800	341624144	1927	1927	1927	1927	0
46	20240119	185700	341624144	1927	1927	1927	1927	0
47	20240119	185600	341624144	1927	1927	1927	1927	0
48	20240119	185500	341624144	1927	1927	1927	1927	0
49	20240119	185400	341624144	1927	1927	1927	1927	0
50	20240119	185300	341624144	1927	1927	1927	1927	0
51	20240119	185200	341624144	1927	1927	1927	1927	0
52	20240119	185100	341624144	1927	1927	1927	1927	0
53	20240119	185000	341624144	1927	1927	1927	1927	0
54	20240119	184900	341624144	1927	1927	1927	1927	0
55	20240119	184800	341624144	1927	1927	1927	1927	0
56	20240119	184700	341624144	1927	1927	1927	1927	0
57	20240119	184600	341624144	1927	1927	1927	1927	0
58	20240119	184500	341624144	1927	1927	1927	1927	0
59	20240119	184400	341624144	1927	1927	1927	1927	0
60	20240119	184300	341624144	1927	1927	1927	1927	0
61	20240119	184200	341624144	1927	1927	1927	1927	0
62	20240119	184100	341624144	1927	1927	1927	1927	2015
63	20240119	184000	341624144	1927	1927	1927	1927	0
64	20240119	183900	341624144	1927	1927	1927	1927	0
65	20240119	183800	341624144	1927	1927	1927	1927	0
66	20240119	183700	341624144	1927	1927	1927	1927	0
67	20240119	183600	341624144	1927	1927	1927	1927	0
68	20240119	183500	341624144	1927	1927	1927	1927	0
69	20240119	183400	341624144	1927	1927	1927	1927	0
70	20240119	183300	341624144	1927	1927	1927	1927	0
71	20240119	183200	341624144	1927	1927	1927	1927	0
72	20240119	183100	341624144	1927	1927	1927	1927	0
73	20240119	183000	341624144	1927	1927	1927	1927	0
74	20240119	182900	341624144	1927	1927	1927	1927	0
75	20240119	182800	341624144	1927	1927	1927	1927	0
76	20240119	182700	341624144	1927	1927	1927	1927	0
77	20240119	182600	341624144	1927	1927	1927	1927	0
78	20240119	182500	341624144	1927	1927	1927	1927	0
79	20240119	182400	341624144	1927	1927	1927	1927	0
80	20240119	182300	341624144	1927	1927	1927	1927	0
81	20240119	182200	341624144	1927	1927	1927	1927	0
82	20240119	182100	341624144	1927	1927	1927	1927	0
83	20240119	182000	341624144	1927	1927	1927	1927	0
84	20240119	181900	341624144	1927	1927	1927	1927	0
85	20240119	181800	341624144	1927	1927	1927	1927	0
86	20240119	181700	341624144	1927	1927	1927	1927	0
87	20240119	181600	341624144	1927	1927	1927	1927	0
88	20240119	181500	341624144	1927	1927	1927	1927	0
89	20240119	181400	341624144	1927	1927	1927	1927	0
90	20240119	181300	341624144	1927	1927	1927	1927	0
91	20240119	181200	341624144	1927	1927	1927	1927	0
92	20240119	181100	341624144	1927	1927	1927	1927	2015
93	20240119	181000	341624144	1927	1927	1927	1927	0
94	20240119	180900	341624144	1927	1927	1927	1927	0
95	20240119	180800	341624144	1927	1927	1927	1927	0
96	20240119	180700	341624144	1927	1927	1927	1927	0
97	20240119	180600	341624144	1927	1927	1927	1927	0
98	20240119	180500	341624144	1927	1927	1927	1927	0
99	20240119	180400	341624144	1927	1927	1927	1927	0
100	20240119	180300	341624144	1927	1927	1927	1927	0
101	20240119	180200	341624144	1927	1927	1927	1927	0
102	20240119	180100	341624144	1927	1927	1927	1927	0
103	20240119	180000	341624144	1927	1927	1927	1927	0
104	20240119	175900	341624144	1927	1927	1927	1927	0
105	20240119	175800	341624144	1927	1927	1927	1927	0
106	20240119	175700	341624144	1927	1927	1927	1927	0
107	20240119	175600	341624144	1927	1927	1927	1927	0
108	20240119	175500	341624144	1927	1927	1927	1927	0
109	20240119	175400	341624144	1927	1927	1927	1927	0
110	20240119	175300	341624144	1927	1927	1927	1927	0
111	20240119	175200	341624144	1927	1927	1927	1927	0
112	20240119	175100	341624144	1927	1927	1927	1927	0
113	20240119	175000	341624144	1927	1927	1927	1927	0
114	20240119	174900	341624144	1927	1927	1927	1927	0
115	20240119	174800	341624144	1927	1927	1927	1927	0
116	20240119	174700	341624144	1927	1927	1927	1927	0
117	20240119	174600	341624144	1927	1927	1927	1927	0
118	20240119	174500	341624144	1927	1927	1927	1927	0
119	20240119	174400	341624144	1927	1927	1927	1927	0
120	20240119	174300	341624144	1927	1927	1927	1927	0
121	20240119	174200	341624144	1927	1927	1927	1927	0
122	20240119	174100	341624144	1927	1927	1927	1927	2015
123	20240119	174000	341624144	1927	1927	1927	1927	0
124	20240119	173900	341624144	1927	1927	1927	1927	0
125	20240119	173800	341624144	1927	1927	1927	1927	0
126	20240119	173700	341624144	1927	1927	1927	1927	0
127	20240119	173600	341624144	1927	1927	1927	1927	0
128	20240119	173500	341624144	1927	1927	1927	1927	0
129	20240119	173400	341624144	1927	1927	1927	1927	0
130	20240119	173300	341624144	1927	1927	1927	1927	0
131	20240119	173200	341624144	1927	1927	1927	1927	0
132	20240119	173100	341624144	1927	1927	1927	1927	0
133	20240119	173000	341624144	1927	1927	1927	1927	0
134	20240119	172900	341624144	1927	1927	1927	1927	0
135	20240119	172800	341624144	1927	1927	1927	1927	0
136	20240119	172700	341624144	1927	1927	1927	1927	0
137	20240119	172600	341624144	1927	1927	1927	1927	0
138	20240119	172500	341624144	1927	1927	1927	1927	0
139	20240119	172400	341624144	1927	1927	1927	1927	0
140	20240119	172300	341624144	1927	1927	1927	1927	0
141	20240119	172200	341624144	1927	1927	1927	1927	0
142	20240119	172100	341624144	1927	1927	1927	1927	0
143	20240119	172000	341624144	1927	1927	1927	1927	0
144	20240119	171900	341624144	1927	1927	1927	1927	0
145	20240119	171800	341624144	1927	1927	1927	1927	0
146	20240119	171700	341624144	1927	1927	1927	1927	0
147	20240119	171600	341624144	1927	1927	1927	1927	0
148	20240119	171500	341624144	1927	1927	1927	1927	0
149	20240119	171400	341624144	1927	1927	1927	1927	0
150	20240119	171300	341624144	1927	1927	1927	1927	0
151	20240119	171200	341624144	1927	1927	1927	1927	0
152	20240119	171100	341624144	1927	1927	1927	1927	2015
153	20240119	171000	341624144	1927	1927	1927	1927	0
154	20240119	170900	341624144	1927	1927	1927	1927	0
155	20240119	170800	341624144	1927	1927	1927	1927	0
156	20240119	170700	341624144	1927	1927	1927	1927	0
157	20240119	170600	341624144	1927	1927	1927	1927	0
158	20240119	170500	341624144	1927	1927	1927	1927	0
159	20240119	170400	341624144	1927	1927	1927	1927	0
160	20240119	170300	341624144	1927	1927	1927	1927	0
161	20240119	170200	341624144	1927	1927	1927	1927	0
162	20240119	170100	341624144	1927	1927	1927	1927	0
163	20240119	170000	341624144	1927	1927	1927	1927	0
164	20240119	165900	341624144	1927	1927	1927	1927	0
165	20240119	165800	341624144	1927	1927	1927	1927	0
166	20240119	165700	341624144	1927	1927	1927	1927	0
167	20240119	165600	341624144	1927	1927	1927	1927	0
168	20240119	165500	341624144	1927	1927	1927	1927	0
169	20240119	165400	341624144	1927	1927	1927	1927	0
170	20240119	165300	341624144	1927	1927	1927	1927	0
171	20240119	165200	341624144	1927	1927	1927	1927	0
172	20240119	165100	341624144	1927	1927	1927	1927	0
173	20240119	165000	341624144	1927	1927	1927	1927	0
174	20240119	164900	341624144	1927	1927	1927	1927	0
175	20240119	164800	341624144	1927	1927	1927	1927	0
176	20240119	164700	341624144	1927	1927	1927	1927	0
177	20240119	164600	341624144	1927	1927	1927	1927	0
178	20240119	164500	341624144	1927	1927	1927	1927	0
179	20240119	164400	341624144	1927	1927	1927	1927	0
180	20240119	164300	341624144	1927	1927	1927	1927	0
181	20240119	164200	341624144	1927	1927	1927	1927	0
182	20240119	164100	341624144	1927	1927	1927	1927	2015
183	20240119	164000	341624144	1927	1927	1927	1927	0
184	20240119	163900	341624144	1927	1927	1927	1927	0
185	20240119	163800	341624144	1927	1927	1927	1927	0
186	20240119	163700	341624144	1927	1927	1927	1927	0
187	20240119	163600	341624144	1927	1927	1927	1927	0
188	20240119	163500	341624144	1927	1927	1927	1927	0
189	20240119	163400	341624144	1927	1927	1927	1927	0
190	20240119	163300	341624144	1927	1927	1927	1927	0
191	20240119	163200	341624144	1927	1927	1927	1927	0
192	20240119	163100	341624144	1927	1927	1927	1927	0
193	20240119	163000	341624144	1927	1927	1927	1927	0
194	20240119	162900	341624144	1927	1927	1927	1927	0
195	20240119	162800	341624144	1927	1927	1927	1927	0
196	20240119	162700	341624144	1927	1927	1927	1927	0
197	20240119	162600	341624144	1927	1927	1927	1927	0
198	20240119	162500	341624144	1927	1927	1927	1927	0
199	20240119	162400	341624144	1927	1927	1927	1927	0
200	20240119	162300	341624144	1927	1927	1927	1927	0
201	20240119	162200	341624144	1927	1927	1927	1927	0
202	20240119	162100	341624144	1927	1927	1927	1927	0
203	20240119	162000	341624144	1927	1927	1927	1927	0
204	20240119	161900	341624144	1927	1927	1927	1927	0
205	20240119	161800	341624144	1927	1927	1927	1927	0
206	20240119	161700	341624144	1927	1927	1927	1927	0
207	20240119	161600	341624144	1927	1927	1927	1927	0
208	20240119	161500	341624144	1927	1927	1927	1927	0
209	20240119	161400	341624144	1927	1927	1927	1927	0
210	20240119	161300	341624144	1927	1927	1927	1927	0
211	20240119	161200	341624144	1927	1927	1927	1927	0
212	20240119	161100	341624144	1927	1927	1927	1927	2015
213	20240119	161000	341624144	1927	1927	1927	1927	0
214	20240119	160900	341624144	1927	1927	1927	1927	0
215	20240119	160800	341624144	1927	1927	1927	1927	0
216	20240119	160700	341624144	1927	1927	1927	1927	0
217	20240119	160600	341624144	1927	1927	1927	1927	0
218	20240119	160500	341624144	1927	1927	1927	1927	0
219	20240119	160400	341624144	1927	1927	1927	1927	0
220	20240119	160300	341624144	1927	1927	1927	1927	0
221	20240119	160200	341624144	1927	1927	1927	1927	0
222	20240119	160100	341624144	1927	1927	1927	1927	0
223	20240119	160000	341624144	1927	1927	1927	1927	0
224	20240119	155900	341624144	1927	1927	1927	1927	0
225	20240119	155800	341624144	1927	1927	1927	1927	0
226	20240119	155700	341624144	1927	1927	1927	1927	0
227	20240119	155600	341624144	1927	1927	1927	1927	0
228	20240119	155500	341624144	1927	1927	1927	1927	0
229	20240119	155400	341624144	1927	1927	1927	1927	0
230	20240119	155300	341624144	1927	1927	1927	1927	0
231	20240119	155200	341624144	1927	1927	1927	1927	0
232	20240119	155100	341624144	1927	1927	1927	1927	0
233	20240119	155000	341624144	1927	1927	1927	1927	0
234	20240119	154900	341624144	1927	1927	1927	1927	0
235	20240119	154800	341624144	1927	1927	1927	1927	0
236	20240119	154700	341624144	1927	1927	1927	1927	0
237	20240119	154600	341624144	1927	1927	1927	1927	0
238	20240119	154500	341624144	1927	1927	1927	1927	0
239	20240119	154400	341624144	1927	1927	1927	1927	0
240	20240119	154300	341624144	1927	1927	1927	1927	0
241	20240119	154200	341624144	1927	1927	1927	1927	0
242	20240119	154100	341624144	1927	1927	1927	1927	2015
243	20240119	154000	341624144	1927	1927	1927	1927	0
244	20240119	153900	341624144	1927	1927	1927	1927	0
245	20240119	153800	341624144	1927	1927	1927	1927	0
246	20240119	153700	341624144	1927	1927	1927	1927	0
247	20240119	153600	341624144	1927	1927	1927	1927	0
248	20240119	153500	341624144	1927	1927	1927	1927	0
249	20240119	153400	341624144	1927	1927	1927	1927	0
250	20240119	153300	341624144	1927	1927	1927	1927	0
251	20240119	153200	341624144	1927	1927	1927	1927	0
252	20240119	153100	341624144	1927	1927	1927	1927	0
253	20240119	153000	341624144	1927	1927	1927	1927	2015
254	20240119	152900	337741239	1934	1934	1934	1934	0
255	20240119	152800	337741239	1934	1934	1934	1934	0
256	20240119	152700	337741239	1934	1934	1934	1934	0
257	20240119	152600	337741239	1934	1934	1934	1934	0
258	20240119	152500	337741239	1934	1934	1934	1934	0
259	20240119	152400	337741239	1934	1934	1934	1934	0
260	20240119	152300	337741239	1934	1934	1934	1934	0
261	20240119	152200	337741239	1934	1934	1934	1934	0
262	20240119	152100	337741239	1934	1934	1934	1934	0
263	20240119	152000	337741239	1934	1934	1934	1934	0
264	20240119	151900	337741239	1934	1934	1934	1934	0
265	20240119	151800	337741239	1934	1934	1934	1934	0
266	20240119	151700	337741239	1934	1934	1934	1934	0
267	20240119	151600	337741239	1934	1934	1934	1934	379
268	20240119	151500	337008253	1925	1925	1925	1925	0
269	20240119	151400	337008253	1925	1925	1925	1925	0
270	20240119	151300	337008253	1925	1925	1925	1925	0
271	20240119	151200	337008253	1925	1926	1926	1925	486
272	20240119	151100	336072702	1925	1926	1926	1925	2000
273	20240119	151000	332222162	1925	1925	1925	1925	0
274	20240119	150900	332222162	1925	1926	1926	1925	1100
275	20240119	150800	330104481	1935	1935	1935	1935	0
276	20240119	150700	330104481	1935	1935	1935	1935	0
277	20240119	150600	330104481	1935	1935	1935	1935	100
278	20240119	150500	329910981	1935	1935	1935	1935	50
279	20240119	150400	329814231	1935	1935	1935	1935	0
280	20240119	150300	329814231	1935	1935	1935	1935	0
281	20240119	150200	329814231	1935	1935	1935	1935	0
282	20240119	150100	329814231	1935	1935	1935	1935	3
283	20240119	150000	329808426	1935	1935	1935	1935	1
284	20240119	145900	329806491	1925	1925	1925	1925	5
285	20240119	145800	329796866	1936	1936	1936	1936	2
286	20240119	145700	329792994	1936	1936	1936	1936	1002
287	20240119	145600	327853122	1925	1925	1925	1925	0
288	20240119	145500	327853122	1925	1925	1925	1925	1
289	20240119	145400	327851197	1925	1925	1925	1925	0
290	20240119	145300	327851197	1925	1925	1925	1925	0
291	20240119	145200	327851197	1925	1925	1925	1925	0
292	20240119	145100	327851197	1925	1929	1929	1925	3939
293	20240119	145000	320253666	1929	1927	1929	1927	2648
294	20240119	144900	315145837	1924	1925	1925	1924	655
295	20240119	144800	313885576	1927	1927	1927	1927	1
296	20240119	144700	313883649	1925	1925	1925	1925	0
297	20240119	144600	313883649	1925	1925	1925	1925	0
298	20240119	144500	313883649	1925	1927	1927	1925	29
299	20240119	144400	313827784	1927	1927	1927	1927	0
300	20240119	144300	313827784	1927	1927	1927	1927	104
301	20240119	144200	313627376	1924	1924	1924	1924	0
302	20240119	144100	313627376	1924	1924	1924	1924	0
303	20240119	144000	313627376	1924	1924	1924	1924	199
304	20240119	143900	313244500	1929	1929	1929	1929	0
305	20240119	143800	313244500	1929	1929	1929	1929	0
306	20240119	143700	313244500	1929	1929	1929	1929	50
307	20240119	143600	313148050	1922	1922	1922	1922	0
308	20240119	143500	313148050	1922	1922	1922	1922	0
309	20240119	143400	313148050	1922	1922	1922	1922	0
310	20240119	143300	313148050	1922	1922	1922	1922	328
311	20240119	143200	312517634	1922	1922	1922	1922	10
312	20240119	143100	312498414	1922	1922	1922	1922	704
313	20240119	143000	311145326	1922	1922	1922	1922	0
314	20240119	142900	311145326	1922	1922	1922	1922	580
315	20240119	142800	310030566	1924	1924	1924	1924	0
316	20240119	142700	310030566	1924	1921	1924	1921	232
317	20240119	142600	309584378	1921	1921	1921	1921	780
318	20240119	142500	308085998	1921	1921	1924	1921	1139
319	20240119	142400	305897949	1921	1921	1921	1921	0
320	20240119	142300	305897949	1921	1923	1923	1921	804
321	20240119	142200	304352969	1924	1924	1924	1924	18
322	20240119	142100	304318337	1924	1924	1924	1924	0
323	20240119	142000	304318337	1924	1924	1924	1924	0
324	20240119	141900	304318337	1924	1924	1924	1924	0
325	20240119	141800	304318337	1924	1924	1924	1924	0
326	20240119	141700	304318337	1924	1925	1925	1924	980
327	20240119	141600	302432180	1925	1925	1925	1925	0
328	20240119	141500	302432180	1925	1926	1926	1925	1036
329	20240119	141400	300437212	1930	1930	1930	1930	0
330	20240119	141300	300437212	1930	1930	1930	1930	0
331	20240119	141200	300437212	1930	1930	1930	1930	0
332	20240119	141100	300437212	1930	1930	1930	1930	0
333	20240119	141000	300437212	1930	1930	1930	1930	0
334	20240119	140900	300437212	1930	1930	1930	1930	0
335	20240119	140800	300437212	1930	1928	1930	1928	105
336	20240119	140700	300234566	1927	1927	1927	1927	312
337	20240119	140600	299633342	1928	1929	1929	1928	661
338	20240119	140500	298358671	1929	1929	1929	1929	0
339	20240119	140400	298358671	1929	1930	1930	1929	441
340	20240119	140300	297507590	1930	1931	1931	1930	734
341	20240119	140200	296090336	1931	1931	1931	1931	99
342	20240119	140100	295899167	1938	1938	1938	1938	1
343	20240119	140000	295897229	1938	1934	1938	1932	3065
344	20240119	135900	289972154	1934	1934	1934	1934	0
345	20240119	135800	289972154	1934	1938	1938	1934	26
346	20240119	135700	289921770	1934	1934	1934	1934	1
347	20240119	135600	289919836	1934	1934	1934	1934	0
348	20240119	135500	289919836	1934	1934	1934	1934	200
349	20240119	135400	289533036	1934	1934	1934	1934	0
350	20240119	135300	289533036	1934	1934	1935	1934	1700
351	20240119	135200	286245176	1933	1933	1933	1933	0
352	20240119	135100	286245176	1933	1933	1933	1933	0
353	20240119	135000	286245176	1933	1933	1933	1933	0
354	20240119	134900	286245176	1933	1933	1933	1933	0
355	20240119	134800	286245176	1933	1933	1933	1933	0
356	20240119	134700	286245176	1933	1933	1933	1933	0
357	20240119	134600	286245176	1933	1933	1933	1933	0
358	20240119	134500	286245176	1933	1933	1933	1933	0
359	20240119	134400	286245176	1933	1937	1937	1933	3000
360	20240119	134300	280441486	1937	1937	1937	1937	0
361	20240119	134200	280441486	1937	1937	1937	1937	0
362	20240119	134100	280441486	1937	1937	1937	1937	0
363	20240119	134000	280441486	1937	1937	1937	1937	1621
364	20240119	133900	277301609	1938	1938	1938	1938	10
365	20240119	133800	277282229	1938	1940	1940	1938	2376
366	20240119	133700	272677046	1939	1939	1939	1939	0
367	20240119	133600	272677046	1939	1939	1939	1939	0
368	20240119	133500	272677046	1939	1939	1939	1939	80
369	20240119	133400	272521926	1939	1939	1939	1939	500
370	20240119	133300	271552426	1945	1945	1945	1945	0
371	20240119	133200	271552426	1945	1945	1945	1945	0
372	20240119	133100	271552426	1945	1945	1945	1945	0
373	20240119	133000	271552426	1945	1945	1945	1945	189
374	20240119	132900	271184821	1945	1945	1945	1945	0
375	20240119	132800	271184821	1945	1945	1945	1945	0
376	20240119	132700	271184821	1945	1944	1945	1944	2
377	20240119	132600	271180932	1940	1940	1940	1940	0
378	20240119	132500	271180932	1940	1940	1940	1940	0
379	20240119	132400	271180932	1940	1940	1940	1940	0
380	20240119	132300	271180932	1940	1940	1940	1940	515
381	20240119	132200	270181832	1938	1938	1938	1938	0
382	20240119	132100	270181832	1938	1938	1938	1938	0
383	20240119	132000	270181832	1938	1938	1938	1938	1
384	20240119	131900	270179894	1938	1938	1938	1938	0
385	20240119	131800	270179894	1938	1938	1938	1938	0
386	20240119	131700	270179894	1938	1938	1938	1938	0
387	20240119	131600	270179894	1938	1938	1938	1938	0
388	20240119	131500	270179894	1938	1940	1940	1938	486
389	20240119	131400	269237758	1939	1939	1939	1939	0
390	20240119	131300	269237758	1939	1939	1939	1939	0
391	20240119	131200	269237758	1939	1939	1939	1939	0
392	20240119	131100	269237758	1939	1939	1939	1939	0
393	20240119	131000	269237758	1939	1940	1945	1939	1016
394	20240119	130900	267266724	1940	1940	1940	1940	0
395	20240119	130800	267266724	1940	1940	1940	1940	0
396	20240119	130700	267266724	1940	1941	1941	1939	2941
397	20240119	130600	261562235	1941	1941	1941	1941	0
398	20240119	130500	261562235	1941	1941	1941	1941	0
399	20240119	130400	261562235	1941	1941	1941	1941	0
400	20240119	130300	261562235	1941	1941	1941	1941	0
401	20240119	130200	261562235	1941	1941	1941	1941	0
402	20240119	130100	261562235	1941	1941	1941	1941	0
403	20240119	130000	261562235	1941	1941	1941	1941	0
404	20240119	125900	261562235	1941	1941	1941	1941	34
405	20240119	125800	261496241	1940	1940	1940	1940	0
406	20240119	125700	261496241	1940	1941	1941	1940	2400
407	20240119	125600	256839661	1941	1941	1941	1941	0
408	20240119	125500	256839661	1941	1941	1941	1941	946
409	20240119	125400	255003475	1942	1943	1943	1941	6295
410	20240119	125300	242778569	1943	1943	1943	1943	1800
411	20240119	125200	239281169	1943	1943	1943	1943	0
412	20240119	125100	239281169	1943	1943	1943	1943	0
413	20240119	125000	239281169	1943	1943	1943	1943	0
414	20240119	124900	239281169	1943	1943	1943	1943	500
415	20240119	124800	238309669	1944	1944	1944	1944	0
416	20240119	124700	238309669	1944	1944	1944	1944	483
417	20240119	124600	237370717	1948	1948	1948	1948	0
418	20240119	124500	237370717	1948	1948	1948	1948	0
419	20240119	124400	237370717	1948	1948	1948	1948	0
420	20240119	124300	237370717	1948	1944	1948	1944	51
421	20240119	124200	237271373	1944	1944	1944	1944	0
422	20240119	124100	237271373	1944	1944	1944	1944	0
423	20240119	124000	237271373	1944	1944	1944	1944	608
424	20240119	123900	236089421	1947	1945	1947	1945	1407
425	20240119	123800	233350806	1948	1948	1948	1948	0
426	20240119	123700	233350806	1948	1948	1948	1948	0
427	20240119	123600	233350806	1948	1948	1948	1948	0
428	20240119	123500	233350806	1948	1948	1948	1948	0
429	20240119	123400	233350806	1948	1948	1948	1948	0
430	20240119	123300	233350806	1948	1948	1948	1948	0
431	20240119	123200	233350806	1948	1948	1948	1948	0
432	20240119	123100	233350806	1948	1948	1948	1948	256
433	20240119	123000	232852118	1945	1945	1945	1945	0
434	20240119	122900	232852118	1945	1945	1945	1945	0
435	20240119	122800	232852118	1945	1945	1945	1945	0
436	20240119	122700	232852118	1945	1945	1945	1945	0
437	20240119	122600	232852118	1945	1945	1945	1945	10
438	20240119	122500	232832668	1944	1944	1944	1944	0
439	20240119	122400	232832668	1944	1944	1944	1944	0
440	20240119	122300	232832668	1944	1944	1944	1944	0
441	20240119	122200	232832668	1944	1944	1944	1944	0
442	20240119	122100	232832668	1944	1944	1944	1944	0
443	20240119	122000	232832668	1944	1944	1944	1944	1
444	20240119	121900	232830724	1949	1949	1949	1949	100
445	20240119	121800	232635824	1942	1942	1942	1942	0
446	20240119	121700	232635824	1942	1942	1942	1942	0
447	20240119	121600	232635824	1942	1942	1942	1942	0
448	20240119	121500	232635824	1942	1942	1942	1942	0
449	20240119	121400	232635824	1942	1942	1942	1942	0
450	20240119	121300	232635824	1942	1942	1942	1942	0
451	20240119	121200	232635824	1942	1942	1942	1942	0
452	20240119	121100	232635824	1942	1943	1943	1942	390
453	20240119	121000	231878223	1943	1943	1943	1943	0
454	20240119	120900	231878223	1943	1943	1943	1943	0
455	20240119	120800	231878223	1943	1944	1944	1943	889
456	20240119	120700	230150674	1951	1951	1951	1951	0
457	20240119	120600	230150674	1951	1951	1951	1951	0
458	20240119	120500	230150674	1951	1951	1951	1951	1
459	20240119	120400	230148723	1954	1954	1954	1954	0
460	20240119	120300	230148723	1954	1954	1954	1954	0
461	20240119	120200	230148723	1954	1954	1954	1954	0
462	20240119	120100	230148723	1954	1954	1954	1954	0
463	20240119	120000	230148723	1954	1954	1954	1954	10
464	20240119	115900	230129183	1943	1954	1954	1943	1601
465	20240119	115800	227016229	1945	1945	1945	1945	0
466	20240119	115700	227016229	1945	1951	1951	1945	1480
467	20240119	115600	224135253	1951	1951	1951	1951	4
468	20240119	115500	224127449	1951	1951	1951	1951	1
469	20240119	115400	224125498	1959	1959	1959	1959	0
470	20240119	115300	224125498	1959	1959	1959	1959	0
471	20240119	115200	224125498	1959	1959	1959	1959	0
472	20240119	115100	224125498	1959	1959	1959	1959	0
473	20240119	115000	224125498	1959	1959	1959	1959	0
474	20240119	114900	224125498	1959	1959	1959	1959	0
475	20240119	114800	224125498	1959	1959	1959	1959	0
476	20240119	114700	224125498	1959	1959	1959	1959	80
477	20240119	114600	223968778	1959	1959	1959	1959	0
478	20240119	114500	223968778	1959	1959	1959	1959	10
479	20240119	114400	223949188	1959	1959	1959	1959	0
480	20240119	114300	223949188	1959	1959	1959	1959	100
481	20240119	114200	223753288	1959	1959	1959	1959	55
482	20240119	114100	223645543	1959	1959	1959	1959	0
483	20240119	114000	223645543	1959	1959	1959	1959	15
484	20240119	113900	223616158	1959	1951	1959	1950	1516
485	20240119	113800	220647687	1950	1950	1950	1950	0
486	20240119	113700	220647687	1950	1950	1950	1950	0
487	20240119	113600	220647687	1950	1950	1950	1950	0
488	20240119	113500	220647687	1950	1950	1950	1950	0
489	20240119	113400	220647687	1950	1950	1950	1950	0
490	20240119	113300	220647687	1950	1950	1950	1950	0
491	20240119	113200	220647687	1950	1950	1950	1950	0
492	20240119	113100	220647687	1950	1950	1950	1950	0
493	20240119	113000	220647687	1950	1950	1950	1950	68
494	20240119	112900	220515087	1945	1945	1945	1945	0
495	20240119	112800	220515087	1945	1945	1945	1945	0
496	20240119	112700	220515087	1945	1945	1945	1945	0
497	20240119	112600	220515087	1945	1945	1945	1945	0
498	20240119	112500	220515087	1945	1945	1945	1945	0
499	20240119	112400	220515087	1945	1945	1945	1945	0
500	20240119	112300	220515087	1945	1945	1945	1945	0
501	20240119	112200	220515087	1945	1945	1945	1945	0
502	20240119	112100	220515087	1945	1945	1945	1945	307
503	20240119	112000	219917972	1944	1944	1944	1944	2
504	20240119	111900	219914084	1944	1944	1944	1944	0
505	20240119	111800	219914084	1944	1944	1944	1944	0
506	20240119	111700	219914084	1944	1944	1944	1944	300
507	20240119	111600	219330884	1944	1944	1944	1944	0
508	20240119	111500	219330884	1944	1948	1948	1944	1000
509	20240119	111400	217385576	1950	1952	1952	1950	1000
510	20240119	111300	215434989	1951	1951	1951	1951	0
511	20240119	111200	215434989	1951	1951	1951	1951	182
512	20240119	111100	215079907	1951	1951	1951	1951	150
513	20240119	111000	214787257	1951	1951	1951	1951	0
514	20240119	110900	214787257	1951	1951	1951	1951	0
515	20240119	110800	214787257	1951	1960	1960	1951	491
516	20240119	110700	213828171	1960	1960	1960	1960	0
517	20240119	110600	213828171	1960	1960	1960	1960	0
518	20240119	110500	213828171	1960	1960	1960	1960	0
519	20240119	110400	213828171	1960	1960	1960	1960	0
520	20240119	110300	213828171	1960	1960	1960	1960	0
521	20240119	110200	213828171	1960	1960	1960	1960	1042
522	20240119	110100	211785851	1960	1960	1960	1960	54
523	20240119	110000	211680011	1950	1950	1950	1950	0
524	20240119	105900	211680011	1950	1950	1950	1950	0
525	20240119	105800	211680011	1950	1950	1950	1950	2446
526	20240119	105700	206910311	1950	1950	1950	1950	684
527	20240119	105600	205576511	1949	1949	1949	1949	0
528	20240119	105500	205576511	1949	1949	1949	1949	452
529	20240119	105400	204695563	1950	1950	1950	1950	0
530	20240119	105300	204695563	1950	1950	1950	1950	1196
531	20240119	105200	202363363	1950	1950	1950	1950	0
532	20240119	105100	202363363	1950	1950	1950	1950	0
533	20240119	105000	202363363	1950	1950	1950	1950	0
534	20240119	104900	202363363	1950	1959	1959	1950	593
535	20240119	104800	201206830	1951	1951	1951	1951	127
536	20240119	104700	200959053	1959	1959	1959	1959	4
537	20240119	104600	200951217	1950	1950	1950	1950	0
538	20240119	104500	200951217	1950	1954	1954	1950	2491
539	20240119	104400	196092488	1960	1960	1960	1960	0
540	20240119	104300	196092488	1960	1960	1960	1960	0
541	20240119	104200	196092488	1960	1960	1960	1960	0
542	20240119	104100	196092488	1960	1960	1960	1960	0
543	20240119	104000	196092488	1960	1960	1960	1960	0
544	20240119	103900	196092488	1960	1960	1960	1960	0
545	20240119	103800	196092488	1960	1960	1960	1960	0
546	20240119	103700	196092488	1960	1960	1960	1960	0
547	20240119	103600	196092488	1960	1960	1960	1960	1
548	20240119	103500	196090528	1952	1952	1952	1952	0
549	20240119	103400	196090528	1952	1952	1952	1952	2
550	20240119	103300	196086624	1960	1960	1960	1960	5
551	20240119	103200	196076824	1950	1950	1950	1950	0
552	20240119	103100	196076824	1950	1950	1950	1950	0
553	20240119	103000	196076824	1950	1952	1952	1950	3500
554	20240119	102900	189250159	1952	1952	1952	1952	1
555	20240119	102800	189248207	1951	1952	1952	1951	101
556	20240119	102700	189051155	1952	1962	1962	1952	437
557	20240119	102600	188196401	1952	1953	1953	1952	1325
558	20240119	102500	185609676	1953	1953	1953	1953	3092
559	20240119	102400	179571000	1954	1955	1955	1954	120
560	20240119	102300	179336506	1955	1955	1955	1955	0
561	20240119	102200	179336506	1955	1955	1955	1955	995
562	20240119	102100	177391281	1955	1955	1955	1955	0
563	20240119	102000	177391281	1955	1955	1955	1955	1
564	20240119	101900	177389326	1955	1955	1955	1955	0
565	20240119	101800	177389326	1955	1955	1955	1955	350
566	20240119	101700	176705076	1955	1955	1955	1955	0
567	20240119	101600	176705076	1955	1955	1955	1955	885
568	20240119	101500	174974901	1956	1956	1956	1956	1640
569	20240119	101400	171767061	1955	1963	1963	1955	513
570	20240119	101300	170763035	1967	1967	1967	1967	0
571	20240119	101200	170763035	1967	1967	1967	1967	1
572	20240119	101100	170761068	1967	1966	1967	1963	59
573	20240119	101000	170645020	1962	1962	1962	1962	0
574	20240119	100900	170645020	1962	1962	1962	1962	0
575	20240119	100800	170645020	1962	1963	1963	1962	1303
576	20240119	100700	168087232	1962	1962	1962	1962	0
577	20240119	100600	168087232	1962	1964	1964	1962	990
578	20240119	100500	166143852	1967	1967	1967	1967	0
579	20240119	100400	166143852	1967	1967	1967	1967	0
580	20240119	100300	166143852	1967	1967	1969	1967	62
581	20240119	100200	166021894	1967	1967	1967	1967	68
582	20240119	100100	165888138	1968	1968	1968	1968	0
583	20240119	100000	165888138	1968	1968	1968	1968	0
584	20240119	095900	165888138	1968	1967	1968	1967	43
585	20240119	095800	165803546	1967	1967	1967	1967	1973
586	20240119	095700	161922655	1967	1967	1967	1967	1
587	20240119	095600	161920688	1967	1967	1967	1967	0
588	20240119	095500	161920688	1967	1966	1967	1966	20
589	20240119	095400	161881363	1960	1960	1960	1960	0
590	20240119	095300	161881363	1960	1960	1960	1960	0
591	20240119	095200	161881363	1960	1960	1960	1960	100
592	20240119	095100	161685363	1960	1966	1966	1960	380
593	20240119	095000	160940557	1961	1961	1961	1961	460
594	20240119	094900	160038497	1962	1962	1962	1962	247
595	20240119	094800	159553883	1962	1961	1962	1961	589
596	20240119	094700	158398852	1962	1963	1963	1962	411
597	20240119	094600	157592409	1963	1964	1964	1963	582
598	20240119	094500	156449672	1968	1965	1968	1964	384
599	20240119	094400	155695136	1966	1966	1966	1966	909
600	20240119	094300	153908042	1966	1967	1967	1966	190
601	20240119	094200	153534382	1967	1967	1967	1967	20
602	20240119	094100	153495042	1970	1970	1970	1970	1
603	20240119	094000	153493072	1970	1972	1972	1969	522
604	20240119	093900	152465217	1972	1969	1972	1969	266
605	20240119	093800	151941000	1970	1965	1970	1964	2629
606	20240119	093700	146763280	1968	1966	1968	1966	310
607	20240119	093600	146153464	1966	1966	1966	1966	3
608	20240119	093500	146147566	1966	1969	1969	1966	28
609	20240119	093400	146092463	1969	1969	1969	1969	80
610	20240119	093300	145934943	1969	1972	1972	1969	240
611	20240119	093200	145462371	1969	1970	1970	1969	52
612	20240119	093100	145359934	1970	1971	1971	1970	440
613	20240119	093000	144492798	1973	1973	1973	1973	55
614	20240119	092900	144384283	1976	1976	1976	1976	151
615	20240119	092800	144085907	1976	1975	1976	1975	2314
616	20240119	092700	139513528	1975	1975	1975	1975	522
617	20240119	092600	138482578	1975	1972	1975	1972	2541
618	20240119	092500	133470103	1972	1975	1975	1972	5706
619	20240119	092400	122201242	1975	1972	1975	1972	152
620	20240119	092300	121901468	1972	1971	1974	1971	1393
621	20240119	092200	119154208	1975	1970	1975	1958	7293
622	20240119	092100	104793934	1970	1955	1970	1955	8139
623	20240119	092000	88765962	1968	1962	1968	1962	5499
624	20240119	091900	77946740	1953	1963	1965	1953	5121
625	20240119	091800	67900461	1964	1949	1964	1949	1984
626	20240119	091700	64005671	1963	1962	1963	1949	3061
627	20240119	091600	58000097	1961	1964	1964	1961	849
628	20240119	091500	56333921	1965	1954	1965	1946	6773
629	20240119	091400	43069270	1953	1944	1953	1944	1217
630	20240119	091300	40698094	1944	1944	1944	1944	1
631	20240119	091200	40696150	1953	1952	1953	1952	1072
632	20240119	091100	38603035	1954	1954	1954	1954	0
633	20240119	091000	38603035	1954	1946	1955	1946	2694
634	20240119	090900	33352713	1946	1946	1946	1946	151
635	20240119	090800	33058867	1946	1935	1946	1934	4503
636	20240119	090700	24349308	1947	1943	1947	1943	2442
637	20240119	090600	19599726	1943	1944	1944	1943	777
638	20240119	090500	18089439	1943	1933	1943	1933	2948
639	20240119	090400	12373050	1940	1940	1940	1940	0
640	20240119	090300	12373050	1940	1940	1940	1940	50
641	20240119	090200	12276050	1940	1930	1940	1921	2050
642	20240119	090100	8325781	1921	1922	1922	1921	152
643	20240119	090000	8033781	1926	1921	1926	1921	3682