KissMeData/196700/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	202900	72574716	1910	1910	1910	1910	1100
3	20240102	202800	72574716	1910	1910	1910	1910	0
4	20240102	202700	72574716	1910	1910	1910	1910	0
5	20240102	202600	72574716	1910	1910	1910	1910	0
6	20240102	202500	72574716	1910	1910	1910	1910	0
7	20240102	202400	72574716	1910	1910	1910	1910	0
8	20240102	202300	72574716	1910	1910	1910	1910	0
9	20240102	202200	72574716	1910	1910	1910	1910	0
10	20240102	202100	72574716	1910	1910	1910	1910	0
11	20240102	202000	72574716	1910	1910	1910	1910	0
12	20240102	201900	72574716	1910	1910	1910	1910	0
13	20240102	201800	72574716	1910	1910	1910	1910	0
14	20240102	201700	72574716	1910	1910	1910	1910	0
15	20240102	201600	72574716	1910	1910	1910	1910	0
16	20240102	201500	72574716	1910	1910	1910	1910	0
17	20240102	201400	72574716	1910	1910	1910	1910	0
18	20240102	201300	72574716	1910	1910	1910	1910	0
19	20240102	201200	72574716	1910	1910	1910	1910	0
20	20240102	201100	72574716	1910	1910	1910	1910	0
21	20240102	201000	72574716	1910	1910	1910	1910	0
22	20240102	200900	72574716	1910	1910	1910	1910	0
23	20240102	200800	72574716	1910	1910	1910	1910	0
24	20240102	200700	72574716	1910	1910	1910	1910	0
25	20240102	200600	72574716	1910	1910	1910	1910	0
26	20240102	200500	72574716	1910	1910	1910	1910	0
27	20240102	200400	72574716	1910	1910	1910	1910	0
28	20240102	200300	72574716	1910	1910	1910	1910	0
29	20240102	200200	72574716	1910	1910	1910	1910	0
30	20240102	200100	72574716	1910	1910	1910	1910	0
31	20240102	200000	72574716	1910	1910	1910	1910	0
32	20240102	195900	72574716	1910	1910	1910	1910	1100
33	20240102	195800	72574716	1910	1910	1910	1910	0
34	20240102	195700	72574716	1910	1910	1910	1910	0
35	20240102	195600	72574716	1910	1910	1910	1910	0
36	20240102	195500	72574716	1910	1910	1910	1910	0
37	20240102	195400	72574716	1910	1910	1910	1910	0
38	20240102	195300	72574716	1910	1910	1910	1910	0
39	20240102	195200	72574716	1910	1910	1910	1910	0
40	20240102	195100	72574716	1910	1910	1910	1910	0
41	20240102	195000	72574716	1910	1910	1910	1910	0
42	20240102	194900	72574716	1910	1910	1910	1910	0
43	20240102	194800	72574716	1910	1910	1910	1910	0
44	20240102	194700	72574716	1910	1910	1910	1910	0
45	20240102	194600	72574716	1910	1910	1910	1910	0
46	20240102	194500	72574716	1910	1910	1910	1910	0
47	20240102	194400	72574716	1910	1910	1910	1910	0
48	20240102	194300	72574716	1910	1910	1910	1910	0
49	20240102	194200	72574716	1910	1910	1910	1910	0
50	20240102	194100	72574716	1910	1910	1910	1910	0
51	20240102	194000	72574716	1910	1910	1910	1910	0
52	20240102	193900	72574716	1910	1910	1910	1910	0
53	20240102	193800	72574716	1910	1910	1910	1910	0
54	20240102	193700	72574716	1910	1910	1910	1910	0
55	20240102	193600	72574716	1910	1910	1910	1910	0
56	20240102	193500	72574716	1910	1910	1910	1910	0
57	20240102	193400	72574716	1910	1910	1910	1910	0
58	20240102	193300	72574716	1910	1910	1910	1910	0
59	20240102	193200	72574716	1910	1910	1910	1910	0
60	20240102	193100	72574716	1910	1910	1910	1910	0
61	20240102	193000	72574716	1910	1910	1910	1910	0
62	20240102	192900	72574716	1910	1910	1910	1910	1100
63	20240102	192800	72574716	1910	1910	1910	1910	0
64	20240102	192700	72574716	1910	1910	1910	1910	0
65	20240102	192600	72574716	1910	1910	1910	1910	0
66	20240102	192500	72574716	1910	1910	1910	1910	0
67	20240102	192400	72574716	1910	1910	1910	1910	0
68	20240102	192300	72574716	1910	1910	1910	1910	0
69	20240102	192200	72574716	1910	1910	1910	1910	0
70	20240102	192100	72574716	1910	1910	1910	1910	0
71	20240102	192000	72574716	1910	1910	1910	1910	0
72	20240102	191900	72574716	1910	1910	1910	1910	0
73	20240102	191800	72574716	1910	1910	1910	1910	0
74	20240102	191700	72574716	1910	1910	1910	1910	0
75	20240102	191600	72574716	1910	1910	1910	1910	0
76	20240102	191500	72574716	1910	1910	1910	1910	0
77	20240102	191400	72574716	1910	1910	1910	1910	0
78	20240102	191300	72574716	1910	1910	1910	1910	0
79	20240102	191200	72574716	1910	1910	1910	1910	0
80	20240102	191100	72574716	1910	1910	1910	1910	0
81	20240102	191000	72574716	1910	1910	1910	1910	0
82	20240102	190900	72574716	1910	1910	1910	1910	0
83	20240102	190800	72574716	1910	1910	1910	1910	0
84	20240102	190700	72574716	1910	1910	1910	1910	0
85	20240102	190600	72574716	1910	1910	1910	1910	0
86	20240102	190500	72574716	1910	1910	1910	1910	0
87	20240102	190400	72574716	1910	1910	1910	1910	0
88	20240102	190300	72574716	1910	1910	1910	1910	0
89	20240102	190200	72574716	1910	1910	1910	1910	0
90	20240102	190100	72574716	1910	1910	1910	1910	0
91	20240102	190000	72574716	1910	1910	1910	1910	0
92	20240102	185900	72574716	1910	1910	1910	1910	1100
93	20240102	185800	72574716	1910	1910	1910	1910	0
94	20240102	185700	72574716	1910	1910	1910	1910	0
95	20240102	185600	72574716	1910	1910	1910	1910	0
96	20240102	185500	72574716	1910	1910	1910	1910	0
97	20240102	185400	72574716	1910	1910	1910	1910	0
98	20240102	185300	72574716	1910	1910	1910	1910	0
99	20240102	185200	72574716	1910	1910	1910	1910	0
100	20240102	185100	72574716	1910	1910	1910	1910	0
101	20240102	185000	72574716	1910	1910	1910	1910	0
102	20240102	184900	72574716	1910	1910	1910	1910	0
103	20240102	184800	72574716	1910	1910	1910	1910	0
104	20240102	184700	72574716	1910	1910	1910	1910	0
105	20240102	184600	72574716	1910	1910	1910	1910	0
106	20240102	184500	72574716	1910	1910	1910	1910	0
107	20240102	184400	72574716	1910	1910	1910	1910	0
108	20240102	184300	72574716	1910	1910	1910	1910	0
109	20240102	184200	72574716	1910	1910	1910	1910	0
110	20240102	184100	72574716	1910	1910	1910	1910	0
111	20240102	184000	72574716	1910	1910	1910	1910	0
112	20240102	183900	72574716	1910	1910	1910	1910	0
113	20240102	183800	72574716	1910	1910	1910	1910	0
114	20240102	183700	72574716	1910	1910	1910	1910	0
115	20240102	183600	72574716	1910	1910	1910	1910	0
116	20240102	183500	72574716	1910	1910	1910	1910	0
117	20240102	183400	72574716	1910	1910	1910	1910	0
118	20240102	183300	72574716	1910	1910	1910	1910	0
119	20240102	183200	72574716	1910	1910	1910	1910	0
120	20240102	183100	72574716	1910	1910	1910	1910	0
121	20240102	183000	72574716	1910	1910	1910	1910	0
122	20240102	182900	72574716	1910	1910	1910	1910	1100
123	20240102	182800	72574716	1910	1910	1910	1910	0
124	20240102	182700	72574716	1910	1910	1910	1910	0
125	20240102	182600	72574716	1910	1910	1910	1910	0
126	20240102	182500	72574716	1910	1910	1910	1910	0
127	20240102	182400	72574716	1910	1910	1910	1910	0
128	20240102	182300	72574716	1910	1910	1910	1910	0
129	20240102	182200	72574716	1910	1910	1910	1910	0
130	20240102	182100	72574716	1910	1910	1910	1910	0
131	20240102	182000	72574716	1910	1910	1910	1910	0
132	20240102	181900	72574716	1910	1910	1910	1910	0
133	20240102	181800	72574716	1910	1910	1910	1910	0
134	20240102	181700	72574716	1910	1910	1910	1910	0
135	20240102	181600	72574716	1910	1910	1910	1910	0
136	20240102	181500	72574716	1910	1910	1910	1910	0
137	20240102	181400	72574716	1910	1910	1910	1910	0
138	20240102	181300	72574716	1910	1910	1910	1910	0
139	20240102	181200	72574716	1910	1910	1910	1910	0
140	20240102	181100	72574716	1910	1910	1910	1910	0
141	20240102	181000	72574716	1910	1910	1910	1910	0
142	20240102	180900	72574716	1910	1910	1910	1910	0
143	20240102	180800	72574716	1910	1910	1910	1910	0
144	20240102	180700	72574716	1910	1910	1910	1910	0
145	20240102	180600	72574716	1910	1910	1910	1910	0
146	20240102	180500	72574716	1910	1910	1910	1910	0
147	20240102	180400	72574716	1910	1910	1910	1910	0
148	20240102	180300	72574716	1910	1910	1910	1910	0
149	20240102	180200	72574716	1910	1910	1910	1910	0
150	20240102	180100	72574716	1910	1910	1910	1910	0
151	20240102	180000	72574716	1910	1910	1910	1910	0
152	20240102	175900	72574716	1910	1910	1910	1910	1100
153	20240102	175800	72574716	1910	1910	1910	1910	0
154	20240102	175700	72574716	1910	1910	1910	1910	0
155	20240102	175600	72574716	1910	1910	1910	1910	0
156	20240102	175500	72574716	1910	1910	1910	1910	0
157	20240102	175400	72574716	1910	1910	1910	1910	0
158	20240102	175300	72574716	1910	1910	1910	1910	0
159	20240102	175200	72574716	1910	1910	1910	1910	0
160	20240102	175100	72574716	1910	1910	1910	1910	0
161	20240102	175000	72574716	1910	1910	1910	1910	0
162	20240102	174900	72574716	1910	1910	1910	1910	0
163	20240102	174800	72574716	1910	1910	1910	1910	0
164	20240102	174700	72574716	1910	1910	1910	1910	0
165	20240102	174600	72574716	1910	1910	1910	1910	0
166	20240102	174500	72574716	1910	1910	1910	1910	0
167	20240102	174400	72574716	1910	1910	1910	1910	0
168	20240102	174300	72574716	1910	1910	1910	1910	0
169	20240102	174200	72574716	1910	1910	1910	1910	0
170	20240102	174100	72574716	1910	1910	1910	1910	0
171	20240102	174000	72574716	1910	1910	1910	1910	0
172	20240102	173900	72574716	1910	1910	1910	1910	0
173	20240102	173800	72574716	1910	1910	1910	1910	0
174	20240102	173700	72574716	1910	1910	1910	1910	0
175	20240102	173600	72574716	1910	1910	1910	1910	0
176	20240102	173500	72574716	1910	1910	1910	1910	0
177	20240102	173400	72574716	1910	1910	1910	1910	0
178	20240102	173300	72574716	1910	1910	1910	1910	0
179	20240102	173200	72574716	1910	1910	1910	1910	0
180	20240102	173100	72574716	1910	1910	1910	1910	0
181	20240102	173000	72574716	1910	1910	1910	1910	0
182	20240102	172900	72574716	1910	1910	1910	1910	1100
183	20240102	172800	72574716	1910	1910	1910	1910	0
184	20240102	172700	72574716	1910	1910	1910	1910	0
185	20240102	172600	72574716	1910	1910	1910	1910	0
186	20240102	172500	72574716	1910	1910	1910	1910	0
187	20240102	172400	72574716	1910	1910	1910	1910	0
188	20240102	172300	72574716	1910	1910	1910	1910	0
189	20240102	172200	72574716	1910	1910	1910	1910	0
190	20240102	172100	72574716	1910	1910	1910	1910	0
191	20240102	172000	72574716	1910	1910	1910	1910	0
192	20240102	171900	72574716	1910	1910	1910	1910	0
193	20240102	171800	72574716	1910	1910	1910	1910	0
194	20240102	171700	72574716	1910	1910	1910	1910	0
195	20240102	171600	72574716	1910	1910	1910	1910	0
196	20240102	171500	72574716	1910	1910	1910	1910	0
197	20240102	171400	72574716	1910	1910	1910	1910	0
198	20240102	171300	72574716	1910	1910	1910	1910	0
199	20240102	171200	72574716	1910	1910	1910	1910	0
200	20240102	171100	72574716	1910	1910	1910	1910	0
201	20240102	171000	72574716	1910	1910	1910	1910	0
202	20240102	170900	72574716	1910	1910	1910	1910	0
203	20240102	170800	72574716	1910	1910	1910	1910	0
204	20240102	170700	72574716	1910	1910	1910	1910	0
205	20240102	170600	72574716	1910	1910	1910	1910	0
206	20240102	170500	72574716	1910	1910	1910	1910	0
207	20240102	170400	72574716	1910	1910	1910	1910	0
208	20240102	170300	72574716	1910	1910	1910	1910	0
209	20240102	170200	72574716	1910	1910	1910	1910	0
210	20240102	170100	72574716	1910	1910	1910	1910	0
211	20240102	170000	72574716	1910	1910	1910	1910	0
212	20240102	165900	72574716	1910	1910	1910	1910	1100
213	20240102	165800	72574716	1910	1910	1910	1910	0
214	20240102	165700	72574716	1910	1910	1910	1910	0
215	20240102	165600	72574716	1910	1910	1910	1910	0
216	20240102	165500	72574716	1910	1910	1910	1910	0
217	20240102	165400	72574716	1910	1910	1910	1910	0
218	20240102	165300	72574716	1910	1910	1910	1910	0
219	20240102	165200	72574716	1910	1910	1910	1910	0
220	20240102	165100	72574716	1910	1910	1910	1910	0
221	20240102	165000	72574716	1910	1910	1910	1910	0
222	20240102	164900	72574716	1910	1910	1910	1910	0
223	20240102	164800	72574716	1910	1910	1910	1910	0
224	20240102	164700	72574716	1910	1910	1910	1910	0
225	20240102	164600	72574716	1910	1910	1910	1910	0
226	20240102	164500	72574716	1910	1910	1910	1910	0
227	20240102	164400	72574716	1910	1910	1910	1910	0
228	20240102	164300	72574716	1910	1910	1910	1910	0
229	20240102	164200	72574716	1910	1910	1910	1910	0
230	20240102	164100	72574716	1910	1910	1910	1910	0
231	20240102	164000	72574716	1910	1910	1910	1910	0
232	20240102	163900	72574716	1910	1910	1910	1910	0
233	20240102	163800	72574716	1910	1910	1910	1910	0
234	20240102	163700	72574716	1910	1910	1910	1910	0
235	20240102	163600	72574716	1910	1910	1910	1910	0
236	20240102	163500	72574716	1910	1910	1910	1910	0
237	20240102	163400	72574716	1910	1910	1910	1910	0
238	20240102	163300	72574716	1910	1910	1910	1910	0
239	20240102	163200	72574716	1910	1910	1910	1910	0
240	20240102	163100	72574716	1910	1910	1910	1910	0
241	20240102	163000	72574716	1910	1910	1910	1910	0
242	20240102	162900	72574716	1910	1910	1910	1910	1100
243	20240102	162800	72574716	1910	1910	1910	1910	0
244	20240102	162700	72574716	1910	1910	1910	1910	0
245	20240102	162600	72574716	1910	1910	1910	1910	0
246	20240102	162500	72574716	1910	1910	1910	1910	0
247	20240102	162400	72574716	1910	1910	1910	1910	0
248	20240102	162300	72574716	1910	1910	1910	1910	0
249	20240102	162200	72574716	1910	1910	1910	1910	0
250	20240102	162100	72574716	1910	1910	1910	1910	0
251	20240102	162000	72574716	1910	1910	1910	1910	0
252	20240102	161900	72574716	1910	1910	1910	1910	0
253	20240102	161800	72574716	1910	1910	1910	1910	0
254	20240102	161700	72574716	1910	1910	1910	1910	0
255	20240102	161600	72574716	1910	1910	1910	1910	0
256	20240102	161500	72574716	1910	1910	1910	1910	0
257	20240102	161400	72574716	1910	1910	1910	1910	0
258	20240102	161300	72574716	1910	1910	1910	1910	0
259	20240102	161200	72574716	1910	1910	1910	1910	0
260	20240102	161100	72574716	1910	1910	1910	1910	0
261	20240102	161000	72574716	1910	1910	1910	1910	0
262	20240102	160900	72574716	1910	1910	1910	1910	0
263	20240102	160800	72574716	1910	1910	1910	1910	0
264	20240102	160700	72574716	1910	1910	1910	1910	0
265	20240102	160600	72574716	1910	1910	1910	1910	0
266	20240102	160500	72574716	1910	1910	1910	1910	0
267	20240102	160400	72574716	1910	1910	1910	1910	0
268	20240102	160300	72574716	1910	1910	1910	1910	0
269	20240102	160200	72574716	1910	1910	1910	1910	0
270	20240102	160100	72574716	1910	1910	1910	1910	0
271	20240102	160000	72574716	1910	1910	1910	1910	0
272	20240102	155900	72574716	1910	1910	1910	1910	1100
273	20240102	155800	72574716	1910	1910	1910	1910	0
274	20240102	155700	72574716	1910	1910	1910	1910	0
275	20240102	155600	72574716	1910	1910	1910	1910	0
276	20240102	155500	72574716	1910	1910	1910	1910	0
277	20240102	155400	72574716	1910	1910	1910	1910	0
278	20240102	155300	72574716	1910	1910	1910	1910	0
279	20240102	155200	72574716	1910	1910	1910	1910	0
280	20240102	155100	72574716	1910	1910	1910	1910	0
281	20240102	155000	72574716	1910	1910	1910	1910	0
282	20240102	154900	72574716	1910	1910	1910	1910	0
283	20240102	154800	72574716	1910	1910	1910	1910	0
284	20240102	154700	72574716	1910	1910	1910	1910	0
285	20240102	154600	72574716	1910	1910	1910	1910	0
286	20240102	154500	72574716	1910	1910	1910	1910	0
287	20240102	154400	72574716	1910	1910	1910	1910	0
288	20240102	154300	72574716	1910	1910	1910	1910	0
289	20240102	154200	72574716	1910	1910	1910	1910	0
290	20240102	154100	72574716	1910	1910	1910	1910	0
291	20240102	154000	72574716	1910	1910	1910	1910	0
292	20240102	153900	72574716	1910	1910	1910	1910	0
293	20240102	153800	72574716	1910	1910	1910	1910	0
294	20240102	153700	72574716	1910	1910	1910	1910	0
295	20240102	153600	72574716	1910	1910	1910	1910	0
296	20240102	153500	72574716	1910	1910	1910	1910	0
297	20240102	153400	72574716	1910	1910	1910	1910	0
298	20240102	153300	72574716	1910	1910	1910	1910	0
299	20240102	153200	72574716	1910	1910	1910	1910	0
300	20240102	153100	72574716	1910	1910	1910	1910	0
301	20240102	153000	72574716	1910	1910	1910	1910	1100
302	20240102	152900	70473716	1923	1923	1923	1923	0
303	20240102	152800	70473716	1923	1923	1923	1923	0
304	20240102	152700	70473716	1923	1923	1923	1923	0
305	20240102	152600	70473716	1923	1923	1923	1923	0
306	20240102	152500	70473716	1923	1923	1923	1923	0
307	20240102	152400	70473716	1923	1923	1923	1923	0
308	20240102	152300	70473716	1923	1923	1923	1923	0
309	20240102	152200	70473716	1923	1923	1923	1923	0
310	20240102	152100	70473716	1923	1923	1923	1923	0
311	20240102	152000	70473716	1923	1923	1923	1923	0
312	20240102	151900	70473716	1923	1927	1927	1923	3
313	20240102	151800	70467943	1919	1927	1927	1919	730
314	20240102	151700	69064426	1927	1927	1927	1927	1
315	20240102	151600	69062499	1927	1927	1927	1927	0
316	20240102	151500	69062499	1927	1927	1927	1927	1
317	20240102	151400	69060572	1927	1927	1927	1927	100
318	20240102	151300	68867872	1928	1925	1928	1925	92
319	20240102	151200	68690652	1928	1925	1928	1925	2
320	20240102	151100	68686799	1926	1926	1926	1926	0
321	20240102	151000	68686799	1926	1925	1926	1925	260
322	20240102	150900	68186040	1926	1925	1926	1925	21
323	20240102	150800	68145610	1926	1926	1926	1926	281
324	20240102	150700	67604404	1926	1923	1926	1923	761
325	20240102	150600	66139480	1925	1925	1925	1925	1
326	20240102	150500	66137555	1923	1919	1923	1919	149
327	20240102	150400	65851032	1919	1919	1919	1919	1
328	20240102	150300	65849113	1919	1919	1919	1919	0
329	20240102	150200	65849113	1919	1919	1919	1919	1
330	20240102	150100	65847194	1919	1919	1919	1919	1
331	20240102	150000	65845275	1919	1919	1919	1919	1
332	20240102	145900	65843356	1919	1919	1919	1919	91
333	20240102	145800	65668727	1922	1922	1922	1922	150
334	20240102	145700	65380427	1919	1919	1919	1919	1
335	20240102	145600	65378508	1918	1918	1918	1918	0
336	20240102	145500	65378508	1918	1918	1918	1918	1
337	20240102	145400	65376590	1918	1918	1918	1918	1
338	20240102	145300	65374672	1918	1918	1918	1918	0
339	20240102	145200	65374672	1918	1921	1922	1918	20
340	20240102	145100	65336254	1918	1919	1919	1918	19
341	20240102	145000	65299805	1918	1918	1918	1918	1
342	20240102	144900	65297887	1922	1917	1922	1917	149
343	20240102	144800	65011996	1917	1917	1917	1917	0
344	20240102	144700	65011996	1917	1917	1917	1917	1
345	20240102	144600	65010079	1917	1917	1917	1917	1
346	20240102	144500	65008162	1917	1917	1917	1917	0
347	20240102	144400	65008162	1917	1917	1917	1917	1
348	20240102	144300	65006245	1917	1917	1917	1917	0
349	20240102	144200	65006245	1917	1917	1917	1917	1
350	20240102	144100	65004328	1917	1917	1917	1917	1
351	20240102	144000	65002411	1918	1918	1918	1918	0
352	20240102	143900	65002411	1918	1918	1918	1918	6
353	20240102	143800	64990903	1918	1918	1918	1918	0
354	20240102	143700	64990903	1918	1918	1918	1918	1
355	20240102	143600	64988985	1917	1917	1917	1917	1
356	20240102	143500	64987068	1918	1918	1918	1918	0
357	20240102	143400	64987068	1918	1918	1918	1918	113
358	20240102	143300	64770334	1920	1920	1920	1920	47
359	20240102	143200	64680094	1918	1918	1918	1918	1
360	20240102	143100	64678176	1917	1917	1917	1917	1
361	20240102	143000	64676259	1918	1918	1918	1918	0
362	20240102	142900	64676259	1918	1918	1918	1918	11
363	20240102	142800	64655161	1918	1920	1920	1918	74
364	20240102	142700	64513143	1917	1917	1917	1917	1
365	20240102	142600	64511226	1916	1915	1916	1914	154
366	20240102	142500	64216165	1914	1914	1914	1914	0
367	20240102	142400	64216165	1914	1914	1914	1914	1
368	20240102	142300	64214251	1914	1914	1914	1914	1
369	20240102	142200	64212337	1916	1915	1916	1915	507
370	20240102	142100	63240939	1915	1915	1915	1915	4
371	20240102	142000	63233279	1915	1915	1915	1915	0
372	20240102	141900	63233279	1915	1915	1915	1915	2
373	20240102	141800	63229449	1915	1915	1915	1915	1
374	20240102	141700	63227534	1914	1914	1914	1914	0
375	20240102	141600	63227534	1914	1914	1914	1914	1
376	20240102	141500	63225620	1914	1914	1914	1914	0
377	20240102	141400	63225620	1914	1914	1914	1914	1
378	20240102	141300	63223706	1914	1914	1914	1914	1
379	20240102	141200	63221792	1913	1913	1913	1913	0
380	20240102	141100	63221792	1913	1913	1913	1913	1
381	20240102	141000	63219879	1913	1913	1913	1913	0
382	20240102	140900	63219879	1913	1913	1913	1913	1
383	20240102	140800	63217966	1913	1913	1913	1913	1
384	20240102	140700	63216053	1912	1912	1912	1912	0
385	20240102	140600	63216053	1912	1912	1912	1912	1
386	20240102	140500	63214141	1915	1915	1915	1915	2
387	20240102	140400	63210311	1915	1915	1915	1915	1
388	20240102	140300	63208396	1916	1915	1916	1915	19
389	20240102	140200	63171993	1916	1916	1916	1916	0
390	20240102	140100	63171993	1916	1915	1916	1915	8
391	20240102	140000	63156666	1915	1915	1915	1915	1
392	20240102	135900	63154751	1916	1916	1916	1916	0
393	20240102	135800	63154751	1916	1915	1916	1915	44
394	20240102	135700	63070448	1914	1914	1914	1914	0
395	20240102	135600	63070448	1914	1914	1914	1914	1
396	20240102	135500	63068534	1914	1914	1914	1914	1
397	20240102	135400	63066620	1914	1914	1914	1914	0
398	20240102	135300	63066620	1914	1914	1914	1914	1
399	20240102	135200	63064706	1915	1915	1915	1915	7
400	20240102	135100	63051301	1914	1914	1914	1914	1
401	20240102	135000	63049387	1914	1914	1914	1914	1
402	20240102	134900	63047473	1914	1914	1914	1914	0
403	20240102	134800	63047473	1914	1914	1914	1914	1
404	20240102	134700	63045559	1913	1913	1913	1913	0
405	20240102	134600	63045559	1913	1913	1913	1913	1
406	20240102	134500	63043646	1912	1912	1912	1912	1
407	20240102	134400	63041734	1912	1912	1912	1912	0
408	20240102	134300	63041734	1912	1912	1912	1912	1
409	20240102	134200	63039822	1912	1912	1912	1912	0
410	20240102	134100	63039822	1912	1912	1912	1912	1
411	20240102	134000	63037910	1915	1915	1915	1915	24
412	20240102	133900	62991950	1915	1915	1915	1915	0
413	20240102	133800	62991950	1915	1915	1915	1915	1
414	20240102	133700	62990035	1915	1915	1915	1915	1
415	20240102	133600	62988120	1915	1915	1915	1915	0
416	20240102	133500	62988120	1915	1915	1915	1915	1
417	20240102	133400	62986205	1916	1916	1916	1916	0
418	20240102	133300	62986205	1916	1916	1916	1916	289
419	20240102	133200	62432481	1916	1916	1916	1916	1
420	20240102	133100	62430565	1917	1916	1917	1916	8
421	20240102	133000	62415230	1916	1916	1916	1916	1
422	20240102	132900	62413314	1917	1917	1917	1917	43
423	20240102	132800	62330883	1916	1916	1916	1916	1
424	20240102	132700	62328967	1916	1916	1916	1916	1
425	20240102	132600	62327051	1917	1917	1917	1917	7
426	20240102	132500	62313632	1916	1916	1916	1916	1
427	20240102	132400	62311716	1916	1916	1916	1916	0
428	20240102	132300	62311716	1916	1916	1916	1916	1
429	20240102	132200	62309800	1916	1916	1916	1916	1
430	20240102	132100	62307884	1917	1917	1917	1917	7
431	20240102	132000	62294465	1916	1916	1916	1916	1
432	20240102	131900	62292549	1916	1916	1916	1916	1
433	20240102	131800	62290633	1916	1916	1916	1916	0
434	20240102	131700	62290633	1916	1916	1916	1916	1
435	20240102	131600	62288717	1917	1917	1917	1917	7
436	20240102	131500	62275298	1916	1916	1916	1916	1
437	20240102	131400	62273382	1916	1916	1916	1916	1
438	20240102	131300	62271466	1917	1917	1917	1917	6
439	20240102	131200	62259964	1917	1917	1917	1917	1
440	20240102	131100	62258047	1916	1916	1916	1916	0
441	20240102	131000	62258047	1916	1916	1916	1916	1
442	20240102	130900	62256131	1916	1916	1916	1916	1
443	20240102	130800	62254215	1916	1916	1916	1916	0
444	20240102	130700	62254215	1916	1916	1916	1916	5
445	20240102	130600	62244635	1916	1916	1917	1916	85
446	20240102	130500	62081767	1916	1916	1916	1916	1
447	20240102	130400	62079851	1916	1916	1916	1916	1
448	20240102	130300	62077935	1917	1917	1917	1917	0
449	20240102	130200	62077935	1917	1917	1917	1917	1
450	20240102	130100	62076018	1916	1916	1916	1916	0
451	20240102	130000	62076018	1916	1916	1916	1916	1
452	20240102	125900	62074102	1916	1916	1916	1916	1
453	20240102	125800	62072186	1916	1916	1916	1916	0
454	20240102	125700	62072186	1916	1916	1916	1916	1
455	20240102	125600	62070270	1915	1915	1915	1915	1
456	20240102	125500	62068355	1923	1922	1923	1922	2
457	20240102	125400	62064510	1915	1915	1915	1915	1
458	20240102	125300	62062595	1923	1923	1923	1923	0
459	20240102	125200	62062595	1923	1915	1923	1915	2
460	20240102	125100	62058757	1913	1913	1913	1913	1
461	20240102	125000	62056844	1925	1920	1925	1920	507
462	20240102	124900	61081216	1920	1913	1920	1913	2701
463	20240102	124800	55905632	1913	1913	1913	1913	0
464	20240102	124700	55905632	1913	1913	1913	1913	1
465	20240102	124600	55903719	1912	1912	1912	1912	1
466	20240102	124500	55901807	1913	1913	1913	1913	0
467	20240102	124400	55901807	1913	1913	1913	1913	143
468	20240102	124300	55628248	1915	1915	1915	1915	14
469	20240102	124200	55601438	1912	1912	1912	1912	1
470	20240102	124100	55599526	1912	1912	1912	1912	1
471	20240102	124000	55597614	1912	1912	1912	1912	0
472	20240102	123900	55597614	1912	1912	1912	1912	1
473	20240102	123800	55595702	1915	1915	1915	1915	47
474	20240102	123700	55505697	1915	1915	1915	1915	1
475	20240102	123600	55503782	1916	1915	1916	1915	18
476	20240102	123500	55469295	1916	1916	1916	1916	0
477	20240102	123400	55469295	1916	1915	1916	1915	15
478	20240102	123300	55440556	1916	1913	1916	1913	262
479	20240102	123200	54939020	1916	1914	1916	1914	1075
480	20240102	123100	52879900	1913	1911	1913	1911	437
481	20240102	123000	52043921	1911	1911	1911	1911	0
482	20240102	122900	52043921	1911	1912	1912	1911	1029
483	20240102	122800	50077496	1912	1912	1912	1912	1
484	20240102	122700	50075584	1912	1912	1912	1912	0
485	20240102	122600	50075584	1912	1912	1912	1912	1
486	20240102	122500	50073672	1911	1911	1911	1911	0
487	20240102	122400	50073672	1911	1911	1911	1911	1
488	20240102	122300	50071761	1911	1911	1911	1911	1
489	20240102	122200	50069850	1914	1914	1914	1914	1
490	20240102	122100	50067936	1914	1910	1914	1910	201
491	20240102	122000	49683228	1910	1910	1910	1910	0
492	20240102	121900	49683228	1910	1910	1910	1910	20
493	20240102	121800	49645028	1910	1910	1910	1910	1
494	20240102	121700	49643118	1910	1910	1910	1910	0
495	20240102	121600	49643118	1910	1909	1910	1909	2
496	20240102	121500	49639299	1909	1909	1909	1909	0
497	20240102	121400	49639299	1909	1909	1913	1909	3
498	20240102	121300	49633568	1909	1909	1909	1909	1
499	20240102	121200	49631659	1913	1910	1913	1910	575
500	20240102	121100	48532100	1910	1910	1910	1910	157
501	20240102	121000	48232230	1910	1910	1910	1910	1
502	20240102	120900	48230320	1912	1912	1912	1912	0
503	20240102	120800	48230320	1912	1911	1912	1911	238
504	20240102	120700	47775265	1911	1911	1911	1911	0
505	20240102	120600	47775265	1911	1911	1911	1911	1
506	20240102	120500	47773354	1911	1911	1911	1911	1
507	20240102	120400	47771443	1912	1912	1912	1912	0
508	20240102	120300	47771443	1912	1911	1912	1911	12
509	20240102	120200	47748500	1911	1911	1911	1911	0
510	20240102	120100	47748500	1911	1911	1911	1911	1
511	20240102	120000	47746589	1911	1911	1911	1911	1
512	20240102	115900	47744678	1911	1911	1911	1911	0
513	20240102	115800	47744678	1911	1911	1911	1911	1
514	20240102	115700	47742767	1910	1910	1910	1910	0
515	20240102	115600	47742767	1910	1910	1910	1910	1
516	20240102	115500	47740857	1910	1910	1910	1910	1
517	20240102	115400	47738947	1910	1911	1911	1910	59
518	20240102	115300	47626250	1910	1910	1910	1910	1
519	20240102	115200	47624340	1910	1910	1910	1910	0
520	20240102	115100	47624340	1910	1910	1910	1910	1
521	20240102	115000	47622430	1910	1910	1910	1910	61
522	20240102	114900	47505920	1910	1910	1910	1910	41
523	20240102	114800	47427610	1910	1910	1910	1910	1
524	20240102	114700	47425700	1910	1911	1911	1910	6
525	20240102	114600	47414235	1912	1912	1912	1912	7
526	20240102	114500	47400851	1911	1911	1911	1911	1
527	20240102	114400	47398940	1912	1912	1912	1912	0
528	20240102	114300	47398940	1912	1912	1912	1912	182
529	20240102	114200	47050956	1912	1912	1912	1912	161
530	20240102	114100	46743124	1912	1912	1912	1912	600
531	20240102	114000	45595924	1912	1912	1912	1912	1
532	20240102	113900	45594012	1912	1913	1913	1912	7
533	20240102	113800	45580622	1913	1914	1914	1913	2
534	20240102	113700	45576795	1914	1913	1914	1913	2
535	20240102	113600	45572968	1914	1914	1914	1914	0
536	20240102	113500	45572968	1914	1913	1914	1913	2
537	20240102	113400	45569141	1914	1914	1914	1914	1
538	20240102	113300	45567227	1913	1913	1913	1913	1
539	20240102	113200	45565314	1914	1913	1914	1913	5
540	20240102	113100	45555745	1914	1914	1914	1914	9
541	20240102	113000	45538519	1913	1913	1913	1913	1
542	20240102	112900	45536606	1913	1913	1913	1913	1
543	20240102	112800	45534693	1913	1913	1913	1913	0
544	20240102	112700	45534693	1913	1913	1913	1913	2
545	20240102	112600	45530867	1914	1912	1914	1912	2
546	20240102	112500	45527041	1912	1912	1912	1912	1
547	20240102	112400	45525129	1912	1912	1912	1912	1
548	20240102	112300	45523217	1913	1913	1913	1913	485
549	20240102	112200	44595412	1911	1911	1911	1911	1
550	20240102	112100	44593501	1913	1913	1913	1913	16
551	20240102	112000	44562893	1913	1909	1913	1909	2176
552	20240102	111900	40400213	1909	1909	1909	1909	1
553	20240102	111800	40398304	1909	1909	1909	1909	748
554	20240102	111700	38970372	1911	1912	1912	1911	456
555	20240102	111600	38098866	1912	1912	1912	1912	230
556	20240102	111500	37659106	1911	1911	1911	1911	1
557	20240102	111400	37657195	1911	1911	1911	1911	1
558	20240102	111300	37655284	1912	1912	1912	1912	0
559	20240102	111200	37655284	1912	1912	1912	1912	1
560	20240102	111100	37653372	1912	1912	1912	1912	6
561	20240102	111000	37641900	1911	1911	1911	1911	96
562	20240102	110900	37458444	1911	1911	1911	1911	1
563	20240102	110800	37456533	1911	1911	1911	1911	0
564	20240102	110700	37456533	1911	1911	1911	1911	1
565	20240102	110600	37454622	1910	1910	1910	1910	1
566	20240102	110500	37452712	1910	1910	1910	1910	0
567	20240102	110400	37452712	1910	1910	1910	1910	272
568	20240102	110300	36933192	1909	1909	1909	1909	0
569	20240102	110200	36933192	1909	1909	1909	1909	1
570	20240102	110100	36931283	1910	1910	1910	1910	545
571	20240102	110000	35890333	1910	1910	1910	1910	0
572	20240102	105900	35890333	1910	1910	1910	1910	28
573	20240102	105800	35836853	1910	1910	1910	1910	308
574	20240102	105700	35248573	1910	1910	1910	1910	1
575	20240102	105600	35246663	1910	1910	1910	1910	1
576	20240102	105500	35244753	1910	1910	1910	1910	0
577	20240102	105400	35244753	1910	1910	1910	1910	1
578	20240102	105300	35242843	1915	1915	1915	1915	1
579	20240102	105200	35240928	1909	1909	1909	1909	6
580	20240102	105100	35229474	1915	1909	1915	1909	2556
581	20240102	105000	30345770	1910	1910	1910	1910	0
582	20240102	104900	30345770	1910	1907	1910	1907	243
583	20240102	104800	29882091	1908	1908	1908	1908	47
584	20240102	104700	29792415	1908	1906	1908	1906	53
585	20240102	104600	29691293	1909	1906	1909	1906	53
586	20240102	104500	29590119	1906	1906	1906	1906	200
587	20240102	104400	29208919	1906	1906	1906	1906	186
588	20240102	104300	28854403	1906	1908	1908	1906	840
589	20240102	104200	27251939	1909	1909	1909	1909	0
590	20240102	104100	27251939	1909	1910	1910	1909	122
591	20240102	104000	27019030	1911	1911	1911	1911	0
592	20240102	103900	27019030	1911	1911	1911	1911	23
593	20240102	103800	26975077	1911	1911	1911	1911	131
594	20240102	103700	26724736	1911	1911	1911	1911	213
595	20240102	103600	26317693	1916	1910	1916	1910	6
596	20240102	103500	26306203	1916	1916	1916	1916	52
597	20240102	103400	26206571	1916	1915	1916	1915	53
598	20240102	103300	26105024	1916	1910	1916	1910	106
599	20240102	103200	25901940	1916	1915	1916	1915	62
600	20240102	103100	25783158	1915	1909	1915	1909	19
601	20240102	103000	25746779	1909	1909	1909	1908	1230
602	20240102	102900	23398722	1909	1908	1909	1908	53
603	20240102	102800	23297546	1909	1908	1909	1908	53
604	20240102	102700	23196370	1909	1908	1909	1908	152
605	20240102	102600	22906302	1909	1908	1909	1908	60
606	20240102	102500	22791763	1909	1909	1909	1909	0
607	20240102	102400	22791763	1909	1909	1909	1909	215
608	20240102	102300	22381328	1909	1909	1909	1909	101
609	20240102	102200	22188519	1909	1909	1909	1909	1002
610	20240102	102100	20275701	1908	1908	1908	1908	11
611	20240102	102000	20254713	1908	1908	1908	1908	1
612	20240102	101900	20252805	1908	1908	1908	1908	22
613	20240102	101800	20210829	1908	1908	1908	1908	1
614	20240102	101700	20208921	1908	1908	1908	1908	0
615	20240102	101600	20208921	1908	1907	1908	1907	1478
616	20240102	101500	17389398	1907	1907	1907	1907	342
617	20240102	101400	16737204	1908	1908	1908	1908	0
618	20240102	101300	16737204	1908	1907	1908	1907	9
619	20240102	101200	16720033	1907	1907	1907	1907	0
620	20240102	101100	16720033	1907	1907	1907	1907	1
621	20240102	101000	16718126	1907	1907	1907	1907	594
622	20240102	100900	15585368	1908	1909	1909	1908	72
623	20240102	100800	15447921	1908	1908	1908	1908	1
624	20240102	100700	15446013	1907	1907	1907	1907	500
625	20240102	100600	14492513	1907	1907	1907	1907	1
626	20240102	100500	14490606	1906	1906	1906	1906	1
627	20240102	100400	14488700	1904	1904	1904	1904	0
628	20240102	100300	14488700	1904	1906	1920	1904	698
629	20240102	100200	13156611	1920	1904	1920	1904	86
630	20240102	100100	12992793	1904	1905	1905	1904	51
631	20240102	100000	12895674	1904	1906	1906	1904	6766