KissMeData/121890/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201800	209343938	1923	1923	1923	1923	769
3	20240111	201700	209343938	1923	1923	1923	1923	0
4	20240111	201600	209343938	1923	1923	1923	1923	0
5	20240111	201500	209343938	1923	1923	1923	1923	0
6	20240111	201400	209343938	1923	1923	1923	1923	0
7	20240111	201300	209343938	1923	1923	1923	1923	0
8	20240111	201200	209343938	1923	1923	1923	1923	0
9	20240111	201100	209343938	1923	1923	1923	1923	0
10	20240111	201000	209343938	1923	1923	1923	1923	0
11	20240111	200900	209343938	1923	1923	1923	1923	0
12	20240111	200800	209343938	1923	1923	1923	1923	0
13	20240111	200700	209343938	1923	1923	1923	1923	0
14	20240111	200600	209343938	1923	1923	1923	1923	0
15	20240111	200500	209343938	1923	1923	1923	1923	0
16	20240111	200400	209343938	1923	1923	1923	1923	0
17	20240111	200300	209343938	1923	1923	1923	1923	0
18	20240111	200200	209343938	1923	1923	1923	1923	0
19	20240111	200100	209343938	1923	1923	1923	1923	0
20	20240111	200000	209343938	1923	1923	1923	1923	0
21	20240111	195900	209343938	1923	1923	1923	1923	0
22	20240111	195800	209343938	1923	1923	1923	1923	0
23	20240111	195700	209343938	1923	1923	1923	1923	0
24	20240111	195600	209343938	1923	1923	1923	1923	0
25	20240111	195500	209343938	1923	1923	1923	1923	0
26	20240111	195400	209343938	1923	1923	1923	1923	0
27	20240111	195300	209343938	1923	1923	1923	1923	0
28	20240111	195200	209343938	1923	1923	1923	1923	0
29	20240111	195100	209343938	1923	1923	1923	1923	0
30	20240111	195000	209343938	1923	1923	1923	1923	0
31	20240111	194900	209343938	1923	1923	1923	1923	0
32	20240111	194800	209343938	1923	1923	1923	1923	769
33	20240111	194700	209343938	1923	1923	1923	1923	0
34	20240111	194600	209343938	1923	1923	1923	1923	0
35	20240111	194500	209343938	1923	1923	1923	1923	0
36	20240111	194400	209343938	1923	1923	1923	1923	0
37	20240111	194300	209343938	1923	1923	1923	1923	0
38	20240111	194200	209343938	1923	1923	1923	1923	0
39	20240111	194100	209343938	1923	1923	1923	1923	0
40	20240111	194000	209343938	1923	1923	1923	1923	0
41	20240111	193900	209343938	1923	1923	1923	1923	0
42	20240111	193800	209343938	1923	1923	1923	1923	0
43	20240111	193700	209343938	1923	1923	1923	1923	0
44	20240111	193600	209343938	1923	1923	1923	1923	0
45	20240111	193500	209343938	1923	1923	1923	1923	0
46	20240111	193400	209343938	1923	1923	1923	1923	0
47	20240111	193300	209343938	1923	1923	1923	1923	0
48	20240111	193200	209343938	1923	1923	1923	1923	0
49	20240111	193100	209343938	1923	1923	1923	1923	0
50	20240111	193000	209343938	1923	1923	1923	1923	0
51	20240111	192900	209343938	1923	1923	1923	1923	0
52	20240111	192800	209343938	1923	1923	1923	1923	0
53	20240111	192700	209343938	1923	1923	1923	1923	0
54	20240111	192600	209343938	1923	1923	1923	1923	0
55	20240111	192500	209343938	1923	1923	1923	1923	0
56	20240111	192400	209343938	1923	1923	1923	1923	0
57	20240111	192300	209343938	1923	1923	1923	1923	0
58	20240111	192200	209343938	1923	1923	1923	1923	0
59	20240111	192100	209343938	1923	1923	1923	1923	0
60	20240111	192000	209343938	1923	1923	1923	1923	0
61	20240111	191900	209343938	1923	1923	1923	1923	0
62	20240111	191800	209343938	1923	1923	1923	1923	769
63	20240111	191700	209343938	1923	1923	1923	1923	0
64	20240111	191600	209343938	1923	1923	1923	1923	0
65	20240111	191500	209343938	1923	1923	1923	1923	0
66	20240111	191400	209343938	1923	1923	1923	1923	0
67	20240111	191300	209343938	1923	1923	1923	1923	0
68	20240111	191200	209343938	1923	1923	1923	1923	0
69	20240111	191100	209343938	1923	1923	1923	1923	0
70	20240111	191000	209343938	1923	1923	1923	1923	0
71	20240111	190900	209343938	1923	1923	1923	1923	0
72	20240111	190800	209343938	1923	1923	1923	1923	0
73	20240111	190700	209343938	1923	1923	1923	1923	0
74	20240111	190600	209343938	1923	1923	1923	1923	0
75	20240111	190500	209343938	1923	1923	1923	1923	0
76	20240111	190400	209343938	1923	1923	1923	1923	0
77	20240111	190300	209343938	1923	1923	1923	1923	0
78	20240111	190200	209343938	1923	1923	1923	1923	0
79	20240111	190100	209343938	1923	1923	1923	1923	0
80	20240111	190000	209343938	1923	1923	1923	1923	0
81	20240111	185900	209343938	1923	1923	1923	1923	0
82	20240111	185800	209343938	1923	1923	1923	1923	0
83	20240111	185700	209343938	1923	1923	1923	1923	0
84	20240111	185600	209343938	1923	1923	1923	1923	0
85	20240111	185500	209343938	1923	1923	1923	1923	0
86	20240111	185400	209343938	1923	1923	1923	1923	0
87	20240111	185300	209343938	1923	1923	1923	1923	0
88	20240111	185200	209343938	1923	1923	1923	1923	0
89	20240111	185100	209343938	1923	1923	1923	1923	0
90	20240111	185000	209343938	1923	1923	1923	1923	0
91	20240111	184900	209343938	1923	1923	1923	1923	0
92	20240111	184800	209343938	1923	1923	1923	1923	769
93	20240111	184700	209343938	1923	1923	1923	1923	0
94	20240111	184600	209343938	1923	1923	1923	1923	0
95	20240111	184500	209343938	1923	1923	1923	1923	0
96	20240111	184400	209343938	1923	1923	1923	1923	0
97	20240111	184300	209343938	1923	1923	1923	1923	0
98	20240111	184200	209343938	1923	1923	1923	1923	0
99	20240111	184100	209343938	1923	1923	1923	1923	0
100	20240111	184000	209343938	1923	1923	1923	1923	0
101	20240111	183900	209343938	1923	1923	1923	1923	0
102	20240111	183800	209343938	1923	1923	1923	1923	0
103	20240111	183700	209343938	1923	1923	1923	1923	0
104	20240111	183600	209343938	1923	1923	1923	1923	0
105	20240111	183500	209343938	1923	1923	1923	1923	0
106	20240111	183400	209343938	1923	1923	1923	1923	0
107	20240111	183300	209343938	1923	1923	1923	1923	0
108	20240111	183200	209343938	1923	1923	1923	1923	0
109	20240111	183100	209343938	1923	1923	1923	1923	0
110	20240111	183000	209343938	1923	1923	1923	1923	0
111	20240111	182900	209343938	1923	1923	1923	1923	0
112	20240111	182800	209343938	1923	1923	1923	1923	0
113	20240111	182700	209343938	1923	1923	1923	1923	0
114	20240111	182600	209343938	1923	1923	1923	1923	0
115	20240111	182500	209343938	1923	1923	1923	1923	0
116	20240111	182400	209343938	1923	1923	1923	1923	0
117	20240111	182300	209343938	1923	1923	1923	1923	0
118	20240111	182200	209343938	1923	1923	1923	1923	0
119	20240111	182100	209343938	1923	1923	1923	1923	0
120	20240111	182000	209343938	1923	1923	1923	1923	0
121	20240111	181900	209343938	1923	1923	1923	1923	0
122	20240111	181800	209343938	1923	1923	1923	1923	769
123	20240111	181700	209343938	1923	1923	1923	1923	0
124	20240111	181600	209343938	1923	1923	1923	1923	0
125	20240111	181500	209343938	1923	1923	1923	1923	0
126	20240111	181400	209343938	1923	1923	1923	1923	0
127	20240111	181300	209343938	1923	1923	1923	1923	0
128	20240111	181200	209343938	1923	1923	1923	1923	0
129	20240111	181100	209343938	1923	1923	1923	1923	0
130	20240111	181000	209343938	1923	1923	1923	1923	0
131	20240111	180900	209343938	1923	1923	1923	1923	0
132	20240111	180800	209343938	1923	1923	1923	1923	0
133	20240111	180700	209343938	1923	1923	1923	1923	0
134	20240111	180600	209343938	1923	1923	1923	1923	0
135	20240111	180500	209343938	1923	1923	1923	1923	0
136	20240111	180400	209343938	1923	1923	1923	1923	0
137	20240111	180300	209343938	1923	1923	1923	1923	0
138	20240111	180200	209343938	1923	1923	1923	1923	0
139	20240111	180100	209343938	1923	1923	1923	1923	0
140	20240111	180000	209343938	1923	1923	1923	1923	0
141	20240111	175900	209343938	1923	1923	1923	1923	0
142	20240111	175800	209343938	1923	1923	1923	1923	0
143	20240111	175700	209343938	1923	1923	1923	1923	0
144	20240111	175600	209343938	1923	1923	1923	1923	0
145	20240111	175500	209343938	1923	1923	1923	1923	0
146	20240111	175400	209343938	1923	1923	1923	1923	0
147	20240111	175300	209343938	1923	1923	1923	1923	0
148	20240111	175200	209343938	1923	1923	1923	1923	0
149	20240111	175100	209343938	1923	1923	1923	1923	0
150	20240111	175000	209343938	1923	1923	1923	1923	0
151	20240111	174900	209343938	1923	1923	1923	1923	0
152	20240111	174800	209343938	1923	1923	1923	1923	769
153	20240111	174700	209343938	1923	1923	1923	1923	0
154	20240111	174600	209343938	1923	1923	1923	1923	0
155	20240111	174500	209343938	1923	1923	1923	1923	0
156	20240111	174400	209343938	1923	1923	1923	1923	0
157	20240111	174300	209343938	1923	1923	1923	1923	0
158	20240111	174200	209343938	1923	1923	1923	1923	0
159	20240111	174100	209343938	1923	1923	1923	1923	0
160	20240111	174000	209343938	1923	1923	1923	1923	0
161	20240111	173900	209343938	1923	1923	1923	1923	0
162	20240111	173800	209343938	1923	1923	1923	1923	0
163	20240111	173700	209343938	1923	1923	1923	1923	0
164	20240111	173600	209343938	1923	1923	1923	1923	0
165	20240111	173500	209343938	1923	1923	1923	1923	0
166	20240111	173400	209343938	1923	1923	1923	1923	0
167	20240111	173300	209343938	1923	1923	1923	1923	0
168	20240111	173200	209343938	1923	1923	1923	1923	0
169	20240111	173100	209343938	1923	1923	1923	1923	0
170	20240111	173000	209343938	1923	1923	1923	1923	0
171	20240111	172900	209343938	1923	1923	1923	1923	0
172	20240111	172800	209343938	1923	1923	1923	1923	0
173	20240111	172700	209343938	1923	1923	1923	1923	0
174	20240111	172600	209343938	1923	1923	1923	1923	0
175	20240111	172500	209343938	1923	1923	1923	1923	0
176	20240111	172400	209343938	1923	1923	1923	1923	0
177	20240111	172300	209343938	1923	1923	1923	1923	0
178	20240111	172200	209343938	1923	1923	1923	1923	0
179	20240111	172100	209343938	1923	1923	1923	1923	0
180	20240111	172000	209343938	1923	1923	1923	1923	0
181	20240111	171900	209343938	1923	1923	1923	1923	0
182	20240111	171800	209343938	1923	1923	1923	1923	769
183	20240111	171700	209343938	1923	1923	1923	1923	0
184	20240111	171600	209343938	1923	1923	1923	1923	0
185	20240111	171500	209343938	1923	1923	1923	1923	0
186	20240111	171400	209343938	1923	1923	1923	1923	0
187	20240111	171300	209343938	1923	1923	1923	1923	0
188	20240111	171200	209343938	1923	1923	1923	1923	0
189	20240111	171100	209343938	1923	1923	1923	1923	0
190	20240111	171000	209343938	1923	1923	1923	1923	0
191	20240111	170900	209343938	1923	1923	1923	1923	0
192	20240111	170800	209343938	1923	1923	1923	1923	0
193	20240111	170700	209343938	1923	1923	1923	1923	0
194	20240111	170600	209343938	1923	1923	1923	1923	0
195	20240111	170500	209343938	1923	1923	1923	1923	0
196	20240111	170400	209343938	1923	1923	1923	1923	0
197	20240111	170300	209343938	1923	1923	1923	1923	0
198	20240111	170200	209343938	1923	1923	1923	1923	0
199	20240111	170100	209343938	1923	1923	1923	1923	0
200	20240111	170000	209343938	1923	1923	1923	1923	0
201	20240111	165900	209343938	1923	1923	1923	1923	0
202	20240111	165800	209343938	1923	1923	1923	1923	0
203	20240111	165700	209343938	1923	1923	1923	1923	0
204	20240111	165600	209343938	1923	1923	1923	1923	0
205	20240111	165500	209343938	1923	1923	1923	1923	0
206	20240111	165400	209343938	1923	1923	1923	1923	0
207	20240111	165300	209343938	1923	1923	1923	1923	0
208	20240111	165200	209343938	1923	1923	1923	1923	0
209	20240111	165100	209343938	1923	1923	1923	1923	0
210	20240111	165000	209343938	1923	1923	1923	1923	0
211	20240111	164900	209343938	1923	1923	1923	1923	0
212	20240111	164800	209343938	1923	1923	1923	1923	769
213	20240111	164700	209343938	1923	1923	1923	1923	0
214	20240111	164600	209343938	1923	1923	1923	1923	0
215	20240111	164500	209343938	1923	1923	1923	1923	0
216	20240111	164400	209343938	1923	1923	1923	1923	0
217	20240111	164300	209343938	1923	1923	1923	1923	0
218	20240111	164200	209343938	1923	1923	1923	1923	0
219	20240111	164100	209343938	1923	1923	1923	1923	0
220	20240111	164000	209343938	1923	1923	1923	1923	0
221	20240111	163900	209343938	1923	1923	1923	1923	0
222	20240111	163800	209343938	1923	1923	1923	1923	0
223	20240111	163700	209343938	1923	1923	1923	1923	0
224	20240111	163600	209343938	1923	1923	1923	1923	0
225	20240111	163500	209343938	1923	1923	1923	1923	0
226	20240111	163400	209343938	1923	1923	1923	1923	0
227	20240111	163300	209343938	1923	1923	1923	1923	0
228	20240111	163200	209343938	1923	1923	1923	1923	0
229	20240111	163100	209343938	1923	1923	1923	1923	0
230	20240111	163000	209343938	1923	1923	1923	1923	0
231	20240111	162900	209343938	1923	1923	1923	1923	0
232	20240111	162800	209343938	1923	1923	1923	1923	0
233	20240111	162700	209343938	1923	1923	1923	1923	0
234	20240111	162600	209343938	1923	1923	1923	1923	0
235	20240111	162500	209343938	1923	1923	1923	1923	0
236	20240111	162400	209343938	1923	1923	1923	1923	0
237	20240111	162300	209343938	1923	1923	1923	1923	0
238	20240111	162200	209343938	1923	1923	1923	1923	0
239	20240111	162100	209343938	1923	1923	1923	1923	0
240	20240111	162000	209343938	1923	1923	1923	1923	0
241	20240111	161900	209343938	1923	1923	1923	1923	0
242	20240111	161800	209343938	1923	1923	1923	1923	769
243	20240111	161700	209343938	1923	1923	1923	1923	0
244	20240111	161600	209343938	1923	1923	1923	1923	0
245	20240111	161500	209343938	1923	1923	1923	1923	0
246	20240111	161400	209343938	1923	1923	1923	1923	0
247	20240111	161300	209343938	1923	1923	1923	1923	0
248	20240111	161200	209343938	1923	1923	1923	1923	0
249	20240111	161100	209343938	1923	1923	1923	1923	0
250	20240111	161000	209343938	1923	1923	1923	1923	0
251	20240111	160900	209343938	1923	1923	1923	1923	0
252	20240111	160800	209343938	1923	1923	1923	1923	0
253	20240111	160700	209343938	1923	1923	1923	1923	0
254	20240111	160600	209343938	1923	1923	1923	1923	0
255	20240111	160500	209343938	1923	1923	1923	1923	0
256	20240111	160400	209343938	1923	1923	1923	1923	0
257	20240111	160300	209343938	1923	1923	1923	1923	0
258	20240111	160200	209343938	1923	1923	1923	1923	0
259	20240111	160100	209343938	1923	1923	1923	1923	0
260	20240111	160000	209343938	1923	1923	1923	1923	0
261	20240111	155900	209343938	1923	1923	1923	1923	0
262	20240111	155800	209343938	1923	1923	1923	1923	0
263	20240111	155700	209343938	1923	1923	1923	1923	0
264	20240111	155600	209343938	1923	1923	1923	1923	0
265	20240111	155500	209343938	1923	1923	1923	1923	0
266	20240111	155400	209343938	1923	1923	1923	1923	0
267	20240111	155300	209343938	1923	1923	1923	1923	0
268	20240111	155200	209343938	1923	1923	1923	1923	0
269	20240111	155100	209343938	1923	1923	1923	1923	0
270	20240111	155000	209343938	1923	1923	1923	1923	0
271	20240111	154900	209343938	1923	1923	1923	1923	0
272	20240111	154800	209343938	1923	1923	1923	1923	769
273	20240111	154700	209343938	1923	1923	1923	1923	0
274	20240111	154600	209343938	1923	1923	1923	1923	0
275	20240111	154500	209343938	1923	1923	1923	1923	0
276	20240111	154400	209343938	1923	1923	1923	1923	0
277	20240111	154300	209343938	1923	1923	1923	1923	0
278	20240111	154200	209343938	1923	1923	1923	1923	0
279	20240111	154100	209343938	1923	1923	1923	1923	0
280	20240111	154000	209343938	1923	1923	1923	1923	0
281	20240111	153900	209343938	1923	1923	1923	1923	0
282	20240111	153800	209343938	1923	1923	1923	1923	0
283	20240111	153700	209343938	1923	1923	1923	1923	0
284	20240111	153600	209343938	1923	1923	1923	1923	0
285	20240111	153500	209343938	1923	1923	1923	1923	0
286	20240111	153400	209343938	1923	1923	1923	1923	0
287	20240111	153300	209343938	1923	1923	1923	1923	0
288	20240111	153200	209343938	1923	1923	1923	1923	0
289	20240111	153100	209343938	1923	1923	1923	1923	0
290	20240111	153000	209343938	1923	1923	1923	1923	769
291	20240111	152900	207865151	1904	1904	1904	1904	0
292	20240111	152800	207865151	1904	1904	1904	1904	0
293	20240111	152700	207865151	1904	1904	1904	1904	0
294	20240111	152600	207865151	1904	1904	1904	1904	0
295	20240111	152500	207865151	1904	1904	1904	1904	0
296	20240111	152400	207865151	1904	1904	1904	1904	0
297	20240111	152300	207865151	1904	1904	1904	1904	0
298	20240111	152200	207865151	1904	1904	1904	1904	0
299	20240111	152100	207865151	1904	1904	1904	1904	0
300	20240111	152000	207865151	1904	1904	1904	1904	0
301	20240111	151900	207865151	1904	1904	1904	1904	10
302	20240111	151800	207846111	1904	1904	1904	1904	0
303	20240111	151700	207846111	1904	1905	1905	1904	1521
304	20240111	151600	204949127	1905	1905	1905	1905	0
305	20240111	151500	204949127	1905	1905	1905	1905	0
306	20240111	151400	204949127	1905	1906	1906	1905	300
307	20240111	151300	204377433	1903	1903	1903	1903	0
308	20240111	151200	204377433	1903	1904	1904	1903	50
309	20240111	151100	204282273	1903	1903	1903	1903	0
310	20240111	151000	204282273	1903	1903	1903	1903	0
311	20240111	150900	204282273	1903	1903	1903	1903	0
312	20240111	150800	204282273	1903	1903	1903	1903	0
313	20240111	150700	204282273	1903	1903	1903	1903	0
314	20240111	150600	204282273	1903	1903	1903	1903	0
315	20240111	150500	204282273	1903	1903	1903	1903	0
316	20240111	150400	204282273	1903	1903	1903	1903	0
317	20240111	150300	204282273	1903	1903	1903	1903	0
318	20240111	150200	204282273	1903	1903	1903	1903	0
319	20240111	150100	204282273	1903	1903	1903	1903	0
320	20240111	150000	204282273	1903	1904	1904	1903	14
321	20240111	145900	204255621	1923	1923	1923	1923	0
322	20240111	145800	204255621	1923	1923	1923	1923	26
323	20240111	145700	204205623	1922	1922	1922	1922	0
324	20240111	145600	204205623	1922	1922	1922	1922	0
325	20240111	145500	204205623	1922	1922	1922	1922	0
326	20240111	145400	204205623	1922	1922	1922	1922	0
327	20240111	145300	204205623	1922	1922	1922	1922	0
328	20240111	145200	204205623	1922	1922	1922	1922	1
329	20240111	145100	204203701	1923	1923	1923	1923	0
330	20240111	145000	204203701	1923	1923	1923	1923	0
331	20240111	144900	204203701	1923	1923	1923	1923	0
332	20240111	144800	204203701	1923	1923	1923	1923	0
333	20240111	144700	204203701	1923	1923	1923	1923	0
334	20240111	144600	204203701	1923	1923	1923	1923	0
335	20240111	144500	204203701	1923	1923	1923	1923	0
336	20240111	144400	204203701	1923	1923	1923	1923	0
337	20240111	144300	204203701	1923	1923	1923	1923	0
338	20240111	144200	204203701	1923	1923	1923	1923	0
339	20240111	144100	204203701	1923	1923	1923	1923	0
340	20240111	144000	204203701	1923	1923	1923	1923	0
341	20240111	143900	204203701	1923	1923	1923	1923	0
342	20240111	143800	204203701	1923	1923	1923	1923	0
343	20240111	143700	204203701	1923	1923	1923	1923	0
344	20240111	143600	204203701	1923	1923	1923	1923	0
345	20240111	143500	204203701	1923	1922	1923	1922	40
346	20240111	143400	204126798	1922	1922	1922	1922	0
347	20240111	143300	204126798	1922	1922	1922	1922	0
348	20240111	143200	204126798	1922	1922	1922	1922	0
349	20240111	143100	204126798	1922	1922	1922	1922	2
350	20240111	143000	204122954	1923	1923	1923	1923	0
351	20240111	142900	204122954	1923	1923	1923	1923	0
352	20240111	142800	204122954	1923	1923	1923	1923	43
353	20240111	142700	204040265	1909	1909	1909	1909	0
354	20240111	142600	204040265	1909	1909	1909	1909	0
355	20240111	142500	204040265	1909	1909	1909	1909	0
356	20240111	142400	204040265	1909	1909	1909	1909	0
357	20240111	142300	204040265	1909	1909	1909	1909	0
358	20240111	142200	204040265	1909	1909	1909	1909	0
359	20240111	142100	204040265	1909	1909	1909	1909	0
360	20240111	142000	204040265	1909	1909	1909	1909	0
361	20240111	141900	204040265	1909	1909	1909	1909	1
362	20240111	141800	204038356	1912	1912	1912	1912	0
363	20240111	141700	204038356	1912	1912	1912	1912	0
364	20240111	141600	204038356	1912	1912	1912	1912	0
365	20240111	141500	204038356	1912	1912	1912	1912	250
366	20240111	141400	203560356	1912	1912	1912	1912	0
367	20240111	141300	203560356	1912	1912	1912	1912	0
368	20240111	141200	203560356	1912	1912	1912	1912	0
369	20240111	141100	203560356	1912	1912	1912	1912	0
370	20240111	141000	203560356	1912	1913	1913	1912	100
371	20240111	140900	203369104	1912	1912	1912	1912	0
372	20240111	140800	203369104	1912	1912	1912	1912	41
373	20240111	140700	203290712	1925	1925	1925	1925	0
374	20240111	140600	203290712	1925	1911	1925	1910	82
375	20240111	140500	203133546	1926	1926	1926	1926	185
376	20240111	140400	202777236	1928	1928	1928	1928	0
377	20240111	140300	202777236	1928	1922	1928	1839	25020
378	20240111	140200	155570750	1916	1914	1916	1914	115
379	20240111	140100	155350610	1914	1920	1924	1914	96
380	20240111	140000	155166177	1920	1913	1920	1913	4526
381	20240111	135900	146492356	1905	1904	1905	1904	300
382	20240111	135800	145920956	1913	1913	1913	1913	183
383	20240111	135700	145570877	1903	1904	1904	1903	100
384	20240111	135600	145380487	1903	1903	1903	1903	100
385	20240111	135500	145190187	1903	1903	1903	1903	200
386	20240111	135400	144809587	1902	1902	1902	1902	100
387	20240111	135300	144619387	1900	1900	1900	1900	0
388	20240111	135200	144619387	1900	1900	1900	1900	0
389	20240111	135100	144619387	1900	1900	1900	1900	0
390	20240111	135000	144619387	1900	1900	1900	1900	0
391	20240111	134900	144619387	1900	1907	1907	1900	13314
392	20240111	134800	119319534	1907	1907	1908	1907	9
393	20240111	134700	119302370	1907	1906	1909	1906	749
394	20240111	134600	117872585	1906	1906	1906	1906	52
395	20240111	134500	117773473	1906	1906	1906	1906	2
396	20240111	134400	117769661	1906	1906	1906	1906	2
397	20240111	134300	117765849	1906	1906	1906	1906	52
398	20240111	134200	117666737	1909	1909	1909	1909	10
399	20240111	134100	117647647	1906	1906	1906	1906	0
400	20240111	134000	117647647	1906	1906	1906	1906	0
401	20240111	133900	117647647	1906	1906	1906	1906	0
402	20240111	133800	117647647	1906	1906	1906	1906	0
403	20240111	133700	117647647	1906	1906	1906	1906	0
404	20240111	133600	117647647	1906	1906	1906	1906	0
405	20240111	133500	117647647	1906	1906	1906	1906	0
406	20240111	133400	117647647	1906	1906	1906	1906	0
407	20240111	133300	117647647	1906	1906	1906	1906	0
408	20240111	133200	117647647	1906	1906	1906	1906	0
409	20240111	133100	117647647	1906	1906	1906	1906	1
410	20240111	133000	117645741	1906	1906	1906	1906	1
411	20240111	132900	117643835	1906	1909	1909	1906	44
412	20240111	132800	117559842	1906	1906	1906	1906	0
413	20240111	132700	117559842	1906	1906	1906	1906	0
414	20240111	132600	117559842	1906	1906	1906	1906	19
415	20240111	132500	117523628	1908	1906	1908	1906	8
416	20240111	132400	117508378	1906	1908	1908	1906	105
417	20240111	132300	117308139	1908	1909	1909	1908	94
418	20240111	132200	117128696	1909	1909	1909	1909	14
419	20240111	132100	117101970	1915	1915	1915	1915	0
420	20240111	132000	117101970	1915	1915	1915	1915	0
421	20240111	131900	117101970	1915	1915	1915	1915	0
422	20240111	131800	117101970	1915	1915	1915	1915	0
423	20240111	131700	117101970	1915	1915	1915	1915	0
424	20240111	131600	117101970	1915	1915	1915	1915	0
425	20240111	131500	117101970	1915	1915	1915	1915	0
426	20240111	131400	117101970	1915	1915	1915	1915	0
427	20240111	131300	117101970	1915	1915	1915	1915	52
428	20240111	131200	117002390	1909	1909	1909	1909	94
429	20240111	131100	116822944	1923	1920	1923	1920	65
430	20240111	131000	116698111	1923	1923	1923	1923	0
431	20240111	130900	116698111	1923	1923	1923	1923	0
432	20240111	130800	116698111	1923	1923	1923	1923	0
433	20240111	130700	116698111	1923	1923	1923	1923	0
434	20240111	130600	116698111	1923	1922	1923	1922	30
435	20240111	130500	116640431	1908	1908	1908	1908	0
436	20240111	130400	116640431	1908	1909	1909	1908	293
437	20240111	130300	116081196	1924	1924	1924	1924	0
438	20240111	130200	116081196	1924	1924	1924	1924	0
439	20240111	130100	116081196	1924	1924	1924	1924	0
440	20240111	130000	116081196	1924	1924	1924	1924	0
441	20240111	125900	116081196	1924	1924	1924	1924	126
442	20240111	125800	115838772	1909	1909	1909	1909	0
443	20240111	125700	115838772	1909	1909	1909	1909	0
444	20240111	125600	115838772	1909	1909	1909	1909	253
445	20240111	125500	115355795	1909	1909	1909	1909	0
446	20240111	125400	115355795	1909	1909	1909	1909	0
447	20240111	125300	115355795	1909	1922	1922	1909	1121
448	20240111	125200	113201863	1922	1922	1922	1922	0
449	20240111	125100	113201863	1922	1922	1922	1922	1024
450	20240111	125000	111233735	1922	1922	1922	1922	4704
451	20240111	124900	102192647	1922	1922	1922	1922	310
452	20240111	124800	101596827	1925	1920	1925	1920	19
453	20240111	124700	101560342	1920	1917	1920	1917	38
454	20240111	124600	101487460	1916	1916	1916	1916	0
455	20240111	124500	101487460	1916	1916	1916	1916	0
456	20240111	124400	101487460	1916	1919	1925	1915	1985
457	20240111	124300	97671798	1915	1905	1915	1905	581
458	20240111	124200	96564163	1905	1905	1905	1905	0
459	20240111	124100	96564163	1905	1905	1905	1905	0
460	20240111	124000	96564163	1905	1905	1905	1905	0
461	20240111	123900	96564163	1905	1905	1905	1905	0
462	20240111	123800	96564163	1905	1905	1905	1905	2
463	20240111	123700	96560353	1905	1905	1905	1905	0
464	20240111	123600	96560353	1905	1905	1905	1905	0
465	20240111	123500	96560353	1905	1905	1905	1905	0
466	20240111	123400	96560353	1905	1905	1905	1905	0
467	20240111	123300	96560353	1905	1905	1905	1905	25
468	20240111	123200	96512728	1894	1894	1894	1894	0
469	20240111	123100	96512728	1894	1891	1894	1891	2883
470	20240111	123000	91055147	1890	1890	1890	1890	5
471	20240111	122900	91045697	1888	1888	1888	1888	0
472	20240111	122800	91045697	1888	1888	1888	1888	0
473	20240111	122700	91045697	1888	1888	1888	1888	0
474	20240111	122600	91045697	1888	1888	1888	1888	260
475	20240111	122500	90554817	1880	1880	1880	1880	0
476	20240111	122400	90554817	1880	1880	1880	1880	0
477	20240111	122300	90554817	1880	1880	1880	1880	0
478	20240111	122200	90554817	1880	1880	1880	1880	3978
479	20240111	122100	83076177	1880	1880	1880	1880	1000
480	20240111	122000	81196177	1880	1880	1880	1880	0
481	20240111	121900	81196177	1880	1880	1880	1880	2
482	20240111	121800	81192417	1880	1880	1880	1880	0
483	20240111	121700	81192417	1880	1880	1880	1880	0
484	20240111	121600	81192417	1880	1880	1880	1880	0
485	20240111	121500	81192417	1880	1880	1880	1880	0
486	20240111	121400	81192417	1880	1880	1880	1880	0
487	20240111	121300	81192417	1880	1880	1880	1880	0
488	20240111	121200	81192417	1880	1880	1880	1880	10
489	20240111	121100	81173617	1880	1880	1880	1880	0
490	20240111	121000	81173617	1880	1880	1880	1880	0
491	20240111	120900	81173617	1880	1880	1880	1880	0
492	20240111	120800	81173617	1880	1880	1880	1880	0
493	20240111	120700	81173617	1880	1880	1880	1880	0
494	20240111	120600	81173617	1880	1880	1880	1880	0
495	20240111	120500	81173617	1880	1880	1880	1880	0
496	20240111	120400	81173617	1880	1880	1880	1880	0
497	20240111	120300	81173617	1880	1880	1880	1880	0
498	20240111	120200	81173617	1880	1880	1880	1880	0
499	20240111	120100	81173617	1880	1880	1880	1880	0
500	20240111	120000	81173617	1880	1880	1880	1880	0
501	20240111	115900	81173617	1880	1880	1880	1880	0
502	20240111	115800	81173617	1880	1880	1880	1880	0
503	20240111	115700	81173617	1880	1880	1880	1880	0
504	20240111	115600	81173617	1880	1880	1880	1880	0
505	20240111	115500	81173617	1880	1880	1880	1880	0
506	20240111	115400	81173617	1880	1880	1880	1880	0
507	20240111	115300	81173617	1880	1880	1880	1880	0
508	20240111	115200	81173617	1880	1880	1880	1880	0
509	20240111	115100	81173617	1880	1880	1880	1880	0
510	20240111	115000	81173617	1880	1880	1880	1880	10
511	20240111	114900	81154817	1880	1880	1880	1880	0
512	20240111	114800	81154817	1880	1880	1880	1880	0
513	20240111	114700	81154817	1880	1880	1880	1880	0
514	20240111	114600	81154817	1880	1880	1880	1880	0
515	20240111	114500	81154817	1880	1880	1880	1880	0
516	20240111	114400	81154817	1880	1880	1880	1880	0
517	20240111	114300	81154817	1880	1880	1880	1880	0
518	20240111	114200	81154817	1880	1880	1880	1880	0
519	20240111	114100	81154817	1880	1880	1880	1880	0
520	20240111	114000	81154817	1880	1880	1880	1880	0
521	20240111	113900	81154817	1880	1880	1880	1880	0
522	20240111	113800	81154817	1880	1880	1880	1880	0
523	20240111	113700	81154817	1880	1880	1880	1880	0
524	20240111	113600	81154817	1880	1880	1880	1880	0
525	20240111	113500	81154817	1880	1880	1880	1880	0
526	20240111	113400	81154817	1880	1880	1880	1880	0
527	20240111	113300	81154817	1880	1880	1880	1880	0
528	20240111	113200	81154817	1880	1880	1880	1880	0
529	20240111	113100	81154817	1880	1880	1880	1880	578
530	20240111	113000	80068177	1877	1877	1877	1877	434
531	20240111	112900	79253559	1877	1877	1877	1877	0
532	20240111	112800	79253559	1877	1877	1877	1877	30
533	20240111	112700	79197249	1877	1877	1877	1877	0
534	20240111	112600	79197249	1877	1877	1877	1877	1
535	20240111	112500	79195372	1876	1876	1876	1876	0
536	20240111	112400	79195372	1876	1876	1876	1876	0
537	20240111	112300	79195372	1876	1876	1876	1876	10
538	20240111	112200	79176612	1876	1876	1876	1876	0
539	20240111	112100	79176612	1876	1876	1876	1876	85
540	20240111	112000	79017152	1876	1876	1876	1876	0
541	20240111	111900	79017152	1876	1876	1876	1876	0
542	20240111	111800	79017152	1876	1876	1876	1876	0
543	20240111	111700	79017152	1876	1876	1876	1876	0
544	20240111	111600	79017152	1876	1876	1876	1876	0
545	20240111	111500	79017152	1876	1876	1876	1876	0
546	20240111	111400	79017152	1876	1876	1876	1876	0
547	20240111	111300	79017152	1876	1876	1876	1876	0
548	20240111	111200	79017152	1876	1876	1876	1876	0
549	20240111	111100	79017152	1876	1876	1876	1876	0
550	20240111	111000	79017152	1876	1876	1876	1876	96
551	20240111	110900	78837056	1876	1874	1876	1874	46
552	20240111	110800	78750840	1874	1874	1874	1874	5
553	20240111	110700	78741470	1874	1874	1874	1874	5
554	20240111	110600	78732100	1874	1874	1874	1874	16
555	20240111	110500	78702116	1874	1874	1874	1874	5
556	20240111	110400	78692746	1874	1874	1874	1874	805
557	20240111	110300	77184176	1874	1874	1874	1874	5
558	20240111	110200	77174806	1874	1874	1874	1874	5
559	20240111	110100	77165436	1874	1874	1874	1874	6
560	20240111	110000	77154192	1874	1874	1874	1874	5
561	20240111	105900	77144822	1874	1874	1874	1874	5
562	20240111	105800	77135452	1874	1874	1874	1874	6
563	20240111	105700	77124208	1874	1874	1874	1874	5
564	20240111	105600	77114838	1874	1874	1874	1874	6
565	20240111	105500	77103594	1874	1872	1874	1872	16
566	20240111	105400	77073633	1874	1874	1874	1874	5
567	20240111	105300	77064263	1874	1874	1874	1874	6
568	20240111	105200	77053019	1874	1874	1874	1874	5
569	20240111	105100	77043649	1874	1874	1874	1874	5
570	20240111	105000	77034279	1874	1874	1874	1874	6
571	20240111	104900	77023035	1874	1874	1874	1874	5
572	20240111	104800	77013665	1874	1874	1874	1874	506
573	20240111	104700	76065421	1874	1872	1874	1872	694
574	20240111	104600	74765248	1872	1872	1872	1872	5
575	20240111	104500	74755888	1872	1872	1872	1872	6
576	20240111	104400	74744656	1872	1872	1872	1872	5
577	20240111	104300	74735296	1872	1872	1872	1872	5
578	20240111	104200	74725936	1872	1872	1872	1872	16
579	20240111	104100	74695984	1872	1872	1872	1872	5
580	20240111	104000	74686624	1873	1873	1873	1873	6
581	20240111	103900	74675386	1873	1873	1873	1873	5
582	20240111	103800	74666021	1873	1873	1873	1873	5
583	20240111	103700	74656656	1873	1873	1873	1873	6
584	20240111	103600	74645418	1873	1873	1873	1873	5
585	20240111	103500	74636053	1873	1873	1873	1873	5
586	20240111	103400	74626688	1873	1873	1873	1873	6
587	20240111	103300	74615450	1873	1873	1873	1873	5
588	20240111	103200	74606085	1873	1873	1873	1873	6
589	20240111	103100	74594847	1873	1873	1873	1873	5
590	20240111	103000	74585482	1873	1873	1873	1873	5
591	20240111	102900	74576117	1873	1873	1873	1873	6
592	20240111	102800	74564879	1873	1873	1873	1873	5
593	20240111	102700	74555514	1873	1873	1873	1873	6
594	20240111	102600	74544276	1873	1873	1873	1873	5
595	20240111	102500	74534911	1873	1873	1873	1873	5
596	20240111	102400	74525546	1873	1873	1873	1873	6
597	20240111	102300	74514308	1873	1873	1873	1873	5
598	20240111	102200	74504943	1873	1873	1873	1873	15
599	20240111	102100	74476848	1873	1873	1873	1873	6
600	20240111	102000	74465610	1874	1874	1874	1874	5
601	20240111	101900	74456240	1874	1859	1874	1859	113
602	20240111	101800	74246083	1863	1863	1863	1863	5
603	20240111	101700	74236768	1871	1872	1872	1871	25
604	20240111	101600	74189983	1874	1874	1874	1874	6
605	20240111	101500	74178739	1874	1874	1874	1874	5
606	20240111	101400	74169369	1874	1874	1874	1874	5
607	20240111	101300	74159999	1874	1874	1874	1874	6
608	20240111	101200	74148755	1874	1874	1874	1874	5
609	20240111	101100	74139385	1873	1873	1873	1873	6
610	20240111	101000	74128147	1873	1865	1873	1865	541
611	20240111	100900	73116830	1865	1865	1865	1865	5
612	20240111	100800	73107505	1865	1865	1865	1865	6
613	20240111	100700	73096315	1865	1865	1865	1865	6
614	20240111	100600	73085125	1865	1865	1865	1865	5
615	20240111	100500	73075800	1865	1865	1865	1865	7
616	20240111	100400	73062745	1865	1865	1865	1865	5
617	20240111	100300	73053420	1865	1865	1865	1865	6
618	20240111	100200	73042230	1865	1865	1865	1865	5
619	20240111	100100	73032905	1865	1865	1865	1865	6
620	20240111	100000	73021715	1865	1865	1865	1865	12
621	20240111	095900	72999335	1865	1865	1865	1865	5
622	20240111	095800	72990010	1865	1865	1865	1865	6
623	20240111	095700	72978820	1865	1865	1865	1865	8
624	20240111	095600	72963900	1865	1865	1865	1865	5
625	20240111	095500	72954575	1865	1865	1865	1865	11
626	20240111	095400	72934060	1865	1865	1865	1865	5
627	20240111	095300	72924735	1865	1865	1865	1865	5
628	20240111	095200	72915410	1865	1865	1865	1865	6
629	20240111	095100	72904220	1865	1865	1865	1865	5
630	20240111	095000	72894895	1865	1865	1865	1865	6
631	20240111	094900	72883705	1865	1863	1865	1863	319
632	20240111	094800	72289398	1863	1863	1863	1863	11
633	20240111	094700	72268905	1863	1863	1863	1863	8
634	20240111	094600	72254001	1863	1860	1863	1860	815
635	20240111	094500	70738086	1865	1865	1865	1865	5
636	20240111	094400	70728761	1865	1865	1865	1865	6
637	20240111	094300	70717571	1865	1865	1865	1865	5
638	20240111	094200	70708246	1865	1865	1865	1865	6
639	20240111	094100	70697056	1865	1860	1865	1860	17
640	20240111	094000	70665411	1865	1865	1865	1865	5
641	20240111	093900	70656086	1865	1865	1865	1865	6
642	20240111	093800	70644896	1865	1865	1865	1865	28
643	20240111	093700	70592676	1865	1865	1865	1860	336
644	20240111	093600	69967676	1865	1860	1865	1855	23574
645	20240111	093500	26230678	1876	1876	1876	1876	5
646	20240111	093400	26221298	1876	1876	1876	1859	509
647	20240111	093300	25272256	1876	1876	1876	1876	8
648	20240111	093200	25257248	1876	1876	1876	1876	8
649	20240111	093100	25242240	1876	1876	1876	1876	9
650	20240111	093000	25225356	1865	1876	1876	1865	333
651	20240111	092900	24604223	1876	1876	1876	1876	9
652	20240111	092800	24587339	1868	1876	1876	1868	500
653	20240111	092700	23653083	1877	1877	1877	1877	3
654	20240111	092600	23647452	1877	1877	1877	1877	3
655	20240111	092500	23641821	1877	1877	1877	1877	3
656	20240111	092400	23636190	1877	1877	1877	1877	3
657	20240111	092300	23630559	1877	1877	1877	1877	3
658	20240111	092200	23624928	1876	1876	1876	1876	5
659	20240111	092100	23615548	1877	1876	1877	1876	14
660	20240111	092000	23589281	1877	1877	1877	1877	3
661	20240111	091900	23583650	1876	1876	1876	1876	8
662	20240111	091800	23568642	1876	1877	1877	1876	14
663	20240111	091700	23542375	1877	1877	1877	1877	3
664	20240111	091600	23536744	1876	1876	1876	1876	5
665	20240111	091500	23527364	1877	1876	1877	1876	9
666	20240111	091400	23510477	1877	1875	1877	1875	10
667	20240111	091300	23491716	1876	1877	1877	1876	9
668	20240111	091200	23474829	1876	1877	1877	1876	8
669	20240111	091100	23459818	1876	1877	1877	1876	8
670	20240111	091000	23444807	1876	1877	1877	1876	17
671	20240111	090900	23412904	1877	1878	1878	1870	5204
672	20240111	090800	13645277	1892	1892	1892	1892	3
673	20240111	090700	13639601	1892	1878	1892	1878	17
674	20240111	090600	13607633	1878	1892	1892	1878	42
675	20240111	090500	13528715	1892	1892	1893	1892	212
676	20240111	090400	13127608	1892	1892	1892	1892	3
677	20240111	090300	13121932	1893	1893	1893	1893	3
678	20240111	090200	13116253	1893	1893	1893	1893	0
679	20240111	090100	13116253	1893	1876	1893	1876	2117
680	20240111	090000	9144506	1894	1876	1894	1876	4874