KissMeData/196700/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	203700	57694159	1908	1908	1908	1908	385
3	20240111	203600	57694159	1908	1908	1908	1908	0
4	20240111	203500	57694159	1908	1908	1908	1908	0
5	20240111	203400	57694159	1908	1908	1908	1908	0
6	20240111	203300	57694159	1908	1908	1908	1908	0
7	20240111	203200	57694159	1908	1908	1908	1908	0
8	20240111	203100	57694159	1908	1908	1908	1908	0
9	20240111	203000	57694159	1908	1908	1908	1908	0
10	20240111	202900	57694159	1908	1908	1908	1908	0
11	20240111	202800	57694159	1908	1908	1908	1908	0
12	20240111	202700	57694159	1908	1908	1908	1908	0
13	20240111	202600	57694159	1908	1908	1908	1908	0
14	20240111	202500	57694159	1908	1908	1908	1908	0
15	20240111	202400	57694159	1908	1908	1908	1908	0
16	20240111	202300	57694159	1908	1908	1908	1908	0
17	20240111	202200	57694159	1908	1908	1908	1908	0
18	20240111	202100	57694159	1908	1908	1908	1908	0
19	20240111	202000	57694159	1908	1908	1908	1908	0
20	20240111	201900	57694159	1908	1908	1908	1908	0
21	20240111	201800	57694159	1908	1908	1908	1908	0
22	20240111	201700	57694159	1908	1908	1908	1908	0
23	20240111	201600	57694159	1908	1908	1908	1908	0
24	20240111	201500	57694159	1908	1908	1908	1908	0
25	20240111	201400	57694159	1908	1908	1908	1908	0
26	20240111	201300	57694159	1908	1908	1908	1908	0
27	20240111	201200	57694159	1908	1908	1908	1908	0
28	20240111	201100	57694159	1908	1908	1908	1908	0
29	20240111	201000	57694159	1908	1908	1908	1908	0
30	20240111	200900	57694159	1908	1908	1908	1908	0
31	20240111	200800	57694159	1908	1908	1908	1908	0
32	20240111	200700	57694159	1908	1908	1908	1908	385
33	20240111	200600	57694159	1908	1908	1908	1908	0
34	20240111	200500	57694159	1908	1908	1908	1908	0
35	20240111	200400	57694159	1908	1908	1908	1908	0
36	20240111	200300	57694159	1908	1908	1908	1908	0
37	20240111	200200	57694159	1908	1908	1908	1908	0
38	20240111	200100	57694159	1908	1908	1908	1908	0
39	20240111	200000	57694159	1908	1908	1908	1908	0
40	20240111	195900	57694159	1908	1908	1908	1908	0
41	20240111	195800	57694159	1908	1908	1908	1908	0
42	20240111	195700	57694159	1908	1908	1908	1908	0
43	20240111	195600	57694159	1908	1908	1908	1908	0
44	20240111	195500	57694159	1908	1908	1908	1908	0
45	20240111	195400	57694159	1908	1908	1908	1908	0
46	20240111	195300	57694159	1908	1908	1908	1908	0
47	20240111	195200	57694159	1908	1908	1908	1908	0
48	20240111	195100	57694159	1908	1908	1908	1908	0
49	20240111	195000	57694159	1908	1908	1908	1908	0
50	20240111	194900	57694159	1908	1908	1908	1908	0
51	20240111	194800	57694159	1908	1908	1908	1908	0
52	20240111	194700	57694159	1908	1908	1908	1908	0
53	20240111	194600	57694159	1908	1908	1908	1908	0
54	20240111	194500	57694159	1908	1908	1908	1908	0
55	20240111	194400	57694159	1908	1908	1908	1908	0
56	20240111	194300	57694159	1908	1908	1908	1908	0
57	20240111	194200	57694159	1908	1908	1908	1908	0
58	20240111	194100	57694159	1908	1908	1908	1908	0
59	20240111	194000	57694159	1908	1908	1908	1908	0
60	20240111	193900	57694159	1908	1908	1908	1908	0
61	20240111	193800	57694159	1908	1908	1908	1908	0
62	20240111	193700	57694159	1908	1908	1908	1908	385
63	20240111	193600	57694159	1908	1908	1908	1908	0
64	20240111	193500	57694159	1908	1908	1908	1908	0
65	20240111	193400	57694159	1908	1908	1908	1908	0
66	20240111	193300	57694159	1908	1908	1908	1908	0
67	20240111	193200	57694159	1908	1908	1908	1908	0
68	20240111	193100	57694159	1908	1908	1908	1908	0
69	20240111	193000	57694159	1908	1908	1908	1908	0
70	20240111	192900	57694159	1908	1908	1908	1908	0
71	20240111	192800	57694159	1908	1908	1908	1908	0
72	20240111	192700	57694159	1908	1908	1908	1908	0
73	20240111	192600	57694159	1908	1908	1908	1908	0
74	20240111	192500	57694159	1908	1908	1908	1908	0
75	20240111	192400	57694159	1908	1908	1908	1908	0
76	20240111	192300	57694159	1908	1908	1908	1908	0
77	20240111	192200	57694159	1908	1908	1908	1908	0
78	20240111	192100	57694159	1908	1908	1908	1908	0
79	20240111	192000	57694159	1908	1908	1908	1908	0
80	20240111	191900	57694159	1908	1908	1908	1908	0
81	20240111	191800	57694159	1908	1908	1908	1908	0
82	20240111	191700	57694159	1908	1908	1908	1908	0
83	20240111	191600	57694159	1908	1908	1908	1908	0
84	20240111	191500	57694159	1908	1908	1908	1908	0
85	20240111	191400	57694159	1908	1908	1908	1908	0
86	20240111	191300	57694159	1908	1908	1908	1908	0
87	20240111	191200	57694159	1908	1908	1908	1908	0
88	20240111	191100	57694159	1908	1908	1908	1908	0
89	20240111	191000	57694159	1908	1908	1908	1908	0
90	20240111	190900	57694159	1908	1908	1908	1908	0
91	20240111	190800	57694159	1908	1908	1908	1908	0
92	20240111	190700	57694159	1908	1908	1908	1908	385
93	20240111	190600	57694159	1908	1908	1908	1908	0
94	20240111	190500	57694159	1908	1908	1908	1908	0
95	20240111	190400	57694159	1908	1908	1908	1908	0
96	20240111	190300	57694159	1908	1908	1908	1908	0
97	20240111	190200	57694159	1908	1908	1908	1908	0
98	20240111	190100	57694159	1908	1908	1908	1908	0
99	20240111	190000	57694159	1908	1908	1908	1908	0
100	20240111	185900	57694159	1908	1908	1908	1908	0
101	20240111	185800	57694159	1908	1908	1908	1908	0
102	20240111	185700	57694159	1908	1908	1908	1908	0
103	20240111	185600	57694159	1908	1908	1908	1908	0
104	20240111	185500	57694159	1908	1908	1908	1908	0
105	20240111	185400	57694159	1908	1908	1908	1908	0
106	20240111	185300	57694159	1908	1908	1908	1908	0
107	20240111	185200	57694159	1908	1908	1908	1908	0
108	20240111	185100	57694159	1908	1908	1908	1908	0
109	20240111	185000	57694159	1908	1908	1908	1908	0
110	20240111	184900	57694159	1908	1908	1908	1908	0
111	20240111	184800	57694159	1908	1908	1908	1908	0
112	20240111	184700	57694159	1908	1908	1908	1908	0
113	20240111	184600	57694159	1908	1908	1908	1908	0
114	20240111	184500	57694159	1908	1908	1908	1908	0
115	20240111	184400	57694159	1908	1908	1908	1908	0
116	20240111	184300	57694159	1908	1908	1908	1908	0
117	20240111	184200	57694159	1908	1908	1908	1908	0
118	20240111	184100	57694159	1908	1908	1908	1908	0
119	20240111	184000	57694159	1908	1908	1908	1908	0
120	20240111	183900	57694159	1908	1908	1908	1908	0
121	20240111	183800	57694159	1908	1908	1908	1908	0
122	20240111	183700	57694159	1908	1908	1908	1908	385
123	20240111	183600	57694159	1908	1908	1908	1908	0
124	20240111	183500	57694159	1908	1908	1908	1908	0
125	20240111	183400	57694159	1908	1908	1908	1908	0
126	20240111	183300	57694159	1908	1908	1908	1908	0
127	20240111	183200	57694159	1908	1908	1908	1908	0
128	20240111	183100	57694159	1908	1908	1908	1908	0
129	20240111	183000	57694159	1908	1908	1908	1908	0
130	20240111	182900	57694159	1908	1908	1908	1908	0
131	20240111	182800	57694159	1908	1908	1908	1908	0
132	20240111	182700	57694159	1908	1908	1908	1908	0
133	20240111	182600	57694159	1908	1908	1908	1908	0
134	20240111	182500	57694159	1908	1908	1908	1908	0
135	20240111	182400	57694159	1908	1908	1908	1908	0
136	20240111	182300	57694159	1908	1908	1908	1908	0
137	20240111	182200	57694159	1908	1908	1908	1908	0
138	20240111	182100	57694159	1908	1908	1908	1908	0
139	20240111	182000	57694159	1908	1908	1908	1908	0
140	20240111	181900	57694159	1908	1908	1908	1908	0
141	20240111	181800	57694159	1908	1908	1908	1908	0
142	20240111	181700	57694159	1908	1908	1908	1908	0
143	20240111	181600	57694159	1908	1908	1908	1908	0
144	20240111	181500	57694159	1908	1908	1908	1908	0
145	20240111	181400	57694159	1908	1908	1908	1908	0
146	20240111	181300	57694159	1908	1908	1908	1908	0
147	20240111	181200	57694159	1908	1908	1908	1908	0
148	20240111	181100	57694159	1908	1908	1908	1908	0
149	20240111	181000	57694159	1908	1908	1908	1908	0
150	20240111	180900	57694159	1908	1908	1908	1908	0
151	20240111	180800	57694159	1908	1908	1908	1908	0
152	20240111	180700	57694159	1908	1908	1908	1908	385
153	20240111	180600	57694159	1908	1908	1908	1908	0
154	20240111	180500	57694159	1908	1908	1908	1908	0
155	20240111	180400	57694159	1908	1908	1908	1908	0
156	20240111	180300	57694159	1908	1908	1908	1908	0
157	20240111	180200	57694159	1908	1908	1908	1908	0
158	20240111	180100	57694159	1908	1908	1908	1908	0
159	20240111	180000	57694159	1908	1908	1908	1908	0
160	20240111	175900	57694159	1908	1908	1908	1908	0
161	20240111	175800	57694159	1908	1908	1908	1908	0
162	20240111	175700	57694159	1908	1908	1908	1908	0
163	20240111	175600	57694159	1908	1908	1908	1908	0
164	20240111	175500	57694159	1908	1908	1908	1908	0
165	20240111	175400	57694159	1908	1908	1908	1908	0
166	20240111	175300	57694159	1908	1908	1908	1908	0
167	20240111	175200	57694159	1908	1908	1908	1908	0
168	20240111	175100	57694159	1908	1908	1908	1908	0
169	20240111	175000	57694159	1908	1908	1908	1908	0
170	20240111	174900	57694159	1908	1908	1908	1908	0
171	20240111	174800	57694159	1908	1908	1908	1908	0
172	20240111	174700	57694159	1908	1908	1908	1908	0
173	20240111	174600	57694159	1908	1908	1908	1908	0
174	20240111	174500	57694159	1908	1908	1908	1908	0
175	20240111	174400	57694159	1908	1908	1908	1908	0
176	20240111	174300	57694159	1908	1908	1908	1908	0
177	20240111	174200	57694159	1908	1908	1908	1908	0
178	20240111	174100	57694159	1908	1908	1908	1908	0
179	20240111	174000	57694159	1908	1908	1908	1908	0
180	20240111	173900	57694159	1908	1908	1908	1908	0
181	20240111	173800	57694159	1908	1908	1908	1908	0
182	20240111	173700	57694159	1908	1908	1908	1908	385
183	20240111	173600	57694159	1908	1908	1908	1908	0
184	20240111	173500	57694159	1908	1908	1908	1908	0
185	20240111	173400	57694159	1908	1908	1908	1908	0
186	20240111	173300	57694159	1908	1908	1908	1908	0
187	20240111	173200	57694159	1908	1908	1908	1908	0
188	20240111	173100	57694159	1908	1908	1908	1908	0
189	20240111	173000	57694159	1908	1908	1908	1908	0
190	20240111	172900	57694159	1908	1908	1908	1908	0
191	20240111	172800	57694159	1908	1908	1908	1908	0
192	20240111	172700	57694159	1908	1908	1908	1908	0
193	20240111	172600	57694159	1908	1908	1908	1908	0
194	20240111	172500	57694159	1908	1908	1908	1908	0
195	20240111	172400	57694159	1908	1908	1908	1908	0
196	20240111	172300	57694159	1908	1908	1908	1908	0
197	20240111	172200	57694159	1908	1908	1908	1908	0
198	20240111	172100	57694159	1908	1908	1908	1908	0
199	20240111	172000	57694159	1908	1908	1908	1908	0
200	20240111	171900	57694159	1908	1908	1908	1908	0
201	20240111	171800	57694159	1908	1908	1908	1908	0
202	20240111	171700	57694159	1908	1908	1908	1908	0
203	20240111	171600	57694159	1908	1908	1908	1908	0
204	20240111	171500	57694159	1908	1908	1908	1908	0
205	20240111	171400	57694159	1908	1908	1908	1908	0
206	20240111	171300	57694159	1908	1908	1908	1908	0
207	20240111	171200	57694159	1908	1908	1908	1908	0
208	20240111	171100	57694159	1908	1908	1908	1908	0
209	20240111	171000	57694159	1908	1908	1908	1908	0
210	20240111	170900	57694159	1908	1908	1908	1908	0
211	20240111	170800	57694159	1908	1908	1908	1908	0
212	20240111	170700	57694159	1908	1908	1908	1908	385
213	20240111	170600	57694159	1908	1908	1908	1908	0
214	20240111	170500	57694159	1908	1908	1908	1908	0
215	20240111	170400	57694159	1908	1908	1908	1908	0
216	20240111	170300	57694159	1908	1908	1908	1908	0
217	20240111	170200	57694159	1908	1908	1908	1908	0
218	20240111	170100	57694159	1908	1908	1908	1908	0
219	20240111	170000	57694159	1908	1908	1908	1908	0
220	20240111	165900	57694159	1908	1908	1908	1908	0
221	20240111	165800	57694159	1908	1908	1908	1908	0
222	20240111	165700	57694159	1908	1908	1908	1908	0
223	20240111	165600	57694159	1908	1908	1908	1908	0
224	20240111	165500	57694159	1908	1908	1908	1908	0
225	20240111	165400	57694159	1908	1908	1908	1908	0
226	20240111	165300	57694159	1908	1908	1908	1908	0
227	20240111	165200	57694159	1908	1908	1908	1908	0
228	20240111	165100	57694159	1908	1908	1908	1908	0
229	20240111	165000	57694159	1908	1908	1908	1908	0
230	20240111	164900	57694159	1908	1908	1908	1908	0
231	20240111	164800	57694159	1908	1908	1908	1908	0
232	20240111	164700	57694159	1908	1908	1908	1908	0
233	20240111	164600	57694159	1908	1908	1908	1908	0
234	20240111	164500	57694159	1908	1908	1908	1908	0
235	20240111	164400	57694159	1908	1908	1908	1908	0
236	20240111	164300	57694159	1908	1908	1908	1908	0
237	20240111	164200	57694159	1908	1908	1908	1908	0
238	20240111	164100	57694159	1908	1908	1908	1908	0
239	20240111	164000	57694159	1908	1908	1908	1908	0
240	20240111	163900	57694159	1908	1908	1908	1908	0
241	20240111	163800	57694159	1908	1908	1908	1908	0
242	20240111	163700	57694159	1908	1908	1908	1908	385
243	20240111	163600	57694159	1908	1908	1908	1908	0
244	20240111	163500	57694159	1908	1908	1908	1908	0
245	20240111	163400	57694159	1908	1908	1908	1908	0
246	20240111	163300	57694159	1908	1908	1908	1908	0
247	20240111	163200	57694159	1908	1908	1908	1908	0
248	20240111	163100	57694159	1908	1908	1908	1908	0
249	20240111	163000	57694159	1908	1908	1908	1908	0
250	20240111	162900	57694159	1908	1908	1908	1908	0
251	20240111	162800	57694159	1908	1908	1908	1908	0
252	20240111	162700	57694159	1908	1908	1908	1908	0
253	20240111	162600	57694159	1908	1908	1908	1908	0
254	20240111	162500	57694159	1908	1908	1908	1908	0
255	20240111	162400	57694159	1908	1908	1908	1908	0
256	20240111	162300	57694159	1908	1908	1908	1908	0
257	20240111	162200	57694159	1908	1908	1908	1908	0
258	20240111	162100	57694159	1908	1908	1908	1908	0
259	20240111	162000	57694159	1908	1908	1908	1908	0
260	20240111	161900	57694159	1908	1908	1908	1908	0
261	20240111	161800	57694159	1908	1908	1908	1908	0
262	20240111	161700	57694159	1908	1908	1908	1908	0
263	20240111	161600	57694159	1908	1908	1908	1908	0
264	20240111	161500	57694159	1908	1908	1908	1908	0
265	20240111	161400	57694159	1908	1908	1908	1908	0
266	20240111	161300	57694159	1908	1908	1908	1908	0
267	20240111	161200	57694159	1908	1908	1908	1908	0
268	20240111	161100	57694159	1908	1908	1908	1908	0
269	20240111	161000	57694159	1908	1908	1908	1908	0
270	20240111	160900	57694159	1908	1908	1908	1908	0
271	20240111	160800	57694159	1908	1908	1908	1908	0
272	20240111	160700	57694159	1908	1908	1908	1908	385
273	20240111	160600	57694159	1908	1908	1908	1908	0
274	20240111	160500	57694159	1908	1908	1908	1908	0
275	20240111	160400	57694159	1908	1908	1908	1908	0
276	20240111	160300	57694159	1908	1908	1908	1908	0
277	20240111	160200	57694159	1908	1908	1908	1908	0
278	20240111	160100	57694159	1908	1908	1908	1908	0
279	20240111	160000	57694159	1908	1908	1908	1908	0
280	20240111	155900	57694159	1908	1908	1908	1908	0
281	20240111	155800	57694159	1908	1908	1908	1908	0
282	20240111	155700	57694159	1908	1908	1908	1908	0
283	20240111	155600	57694159	1908	1908	1908	1908	0
284	20240111	155500	57694159	1908	1908	1908	1908	0
285	20240111	155400	57694159	1908	1908	1908	1908	0
286	20240111	155300	57694159	1908	1908	1908	1908	0
287	20240111	155200	57694159	1908	1908	1908	1908	0
288	20240111	155100	57694159	1908	1908	1908	1908	0
289	20240111	155000	57694159	1908	1908	1908	1908	0
290	20240111	154900	57694159	1908	1908	1908	1908	0
291	20240111	154800	57694159	1908	1908	1908	1908	0
292	20240111	154700	57694159	1908	1908	1908	1908	0
293	20240111	154600	57694159	1908	1908	1908	1908	0
294	20240111	154500	57694159	1908	1908	1908	1908	0
295	20240111	154400	57694159	1908	1908	1908	1908	0
296	20240111	154300	57694159	1908	1908	1908	1908	0
297	20240111	154200	57694159	1908	1908	1908	1908	0
298	20240111	154100	57694159	1908	1908	1908	1908	0
299	20240111	154000	57694159	1908	1908	1908	1908	0
300	20240111	153900	57694159	1908	1908	1908	1908	0
301	20240111	153800	57694159	1908	1908	1908	1908	0
302	20240111	153700	57694159	1908	1908	1908	1908	385
303	20240111	153600	57694159	1908	1908	1908	1908	0
304	20240111	153500	57694159	1908	1908	1908	1908	0
305	20240111	153400	57694159	1908	1908	1908	1908	0
306	20240111	153300	57694159	1908	1908	1908	1908	0
307	20240111	153200	57694159	1908	1908	1908	1908	0
308	20240111	153100	57694159	1908	1908	1908	1908	0
309	20240111	153000	57694159	1908	1908	1908	1908	385
310	20240111	152900	56959579	1900	1900	1900	1900	0
311	20240111	152800	56959579	1900	1900	1900	1900	0
312	20240111	152700	56959579	1900	1900	1900	1900	0
313	20240111	152600	56959579	1900	1900	1900	1900	0
314	20240111	152500	56959579	1900	1900	1900	1900	0
315	20240111	152400	56959579	1900	1900	1900	1900	0
316	20240111	152300	56959579	1900	1900	1900	1900	0
317	20240111	152200	56959579	1900	1900	1900	1900	0
318	20240111	152100	56959579	1900	1900	1900	1900	0
319	20240111	152000	56959579	1900	1900	1900	1900	0
320	20240111	151900	56959579	1900	1900	1900	1900	1
321	20240111	151800	56957679	1898	1898	1898	1898	0
322	20240111	151700	56957679	1898	1898	1898	1898	107
323	20240111	151600	56754593	1898	1898	1898	1898	0
324	20240111	151500	56754593	1898	1898	1898	1898	1
325	20240111	151400	56752695	1898	1898	1898	1898	0
326	20240111	151300	56752695	1898	1898	1898	1898	0
327	20240111	151200	56752695	1898	1898	1898	1898	0
328	20240111	151100	56752695	1898	1898	1898	1898	0
329	20240111	151000	56752695	1898	1898	1898	1898	0
330	20240111	150900	56752695	1898	1898	1898	1898	0
331	20240111	150800	56752695	1898	1898	1898	1898	0
332	20240111	150700	56752695	1898	1898	1898	1898	0
333	20240111	150600	56752695	1898	1898	1898	1898	0
334	20240111	150500	56752695	1898	1898	1898	1898	28
335	20240111	150400	56699551	1899	1899	1899	1899	6
336	20240111	150300	56688157	1900	1900	1900	1900	159
337	20240111	150200	56386057	1900	1900	1900	1900	0
338	20240111	150100	56386057	1900	1900	1900	1900	0
339	20240111	150000	56386057	1900	1900	1900	1900	53
340	20240111	145900	56285357	1904	1904	1904	1904	0
341	20240111	145800	56285357	1904	1904	1904	1904	0
342	20240111	145700	56285357	1904	1904	1904	1904	0
343	20240111	145600	56285357	1904	1904	1904	1904	0
344	20240111	145500	56285357	1904	1904	1904	1904	1
345	20240111	145400	56283453	1900	1900	1900	1900	0
346	20240111	145300	56283453	1900	1900	1900	1900	0
347	20240111	145200	56283453	1900	1903	1903	1900	1000
348	20240111	145100	54382582	1903	1903	1903	1903	0
349	20240111	145000	54382582	1903	1903	1903	1903	1
350	20240111	144900	54380679	1907	1907	1907	1907	0
351	20240111	144800	54380679	1907	1907	1907	1907	0
352	20240111	144700	54380679	1907	1907	1907	1907	0
353	20240111	144600	54380679	1907	1907	1907	1907	0
354	20240111	144500	54380679	1907	1907	1907	1907	0
355	20240111	144400	54380679	1907	1907	1907	1907	0
356	20240111	144300	54380679	1907	1907	1907	1907	0
357	20240111	144200	54380679	1907	1907	1907	1907	0
358	20240111	144100	54380679	1907	1907	1907	1907	0
359	20240111	144000	54380679	1907	1907	1907	1907	72
360	20240111	143900	54243375	1908	1908	1908	1908	0
361	20240111	143800	54243375	1908	1908	1908	1908	0
362	20240111	143700	54243375	1908	1908	1908	1908	0
363	20240111	143600	54243375	1908	1908	1908	1908	0
364	20240111	143500	54243375	1908	1908	1908	1908	0
365	20240111	143400	54243375	1908	1908	1908	1908	17
366	20240111	143300	54210939	1908	1908	1908	1908	17
367	20240111	143200	54178503	1909	1909	1909	1909	18
368	20240111	143100	54144141	1908	1908	1908	1908	0
369	20240111	143000	54144141	1908	1908	1908	1908	0
370	20240111	142900	54144141	1908	1908	1908	1908	0
371	20240111	142800	54144141	1908	1908	1908	1908	9
372	20240111	142700	54126969	1910	1910	1910	1910	0
373	20240111	142600	54126969	1910	1910	1910	1910	0
374	20240111	142500	54126969	1910	1910	1910	1910	0
375	20240111	142400	54126969	1910	1910	1910	1910	0
376	20240111	142300	54126969	1910	1910	1910	1910	0
377	20240111	142200	54126969	1910	1910	1910	1910	0
378	20240111	142100	54126969	1910	1910	1910	1910	0
379	20240111	142000	54126969	1910	1910	1910	1910	0
380	20240111	141900	54126969	1910	1910	1910	1910	0
381	20240111	141800	54126969	1910	1910	1910	1910	0
382	20240111	141700	54126969	1910	1910	1910	1910	0
383	20240111	141600	54126969	1910	1910	1910	1910	0
384	20240111	141500	54126969	1910	1910	1910	1910	0
385	20240111	141400	54126969	1910	1908	1910	1908	40
386	20240111	141300	54050596	1902	1902	1902	1902	0
387	20240111	141200	54050596	1902	1902	1902	1902	0
388	20240111	141100	54050596	1902	1902	1902	1902	0
389	20240111	141000	54050596	1902	1905	1905	1902	26
390	20240111	140900	54001069	1909	1909	1909	1909	0
391	20240111	140800	54001069	1909	1909	1909	1909	0
392	20240111	140700	54001069	1909	1909	1909	1909	0
393	20240111	140600	54001069	1909	1909	1909	1909	0
394	20240111	140500	54001069	1909	1909	1909	1909	230
395	20240111	140400	53561999	1909	1909	1909	1909	50
396	20240111	140300	53466549	1905	1905	1905	1905	0
397	20240111	140200	53466549	1905	1905	1905	1905	0
398	20240111	140100	53466549	1905	1905	1905	1905	9
399	20240111	140000	53449404	1905	1905	1905	1905	0
400	20240111	135900	53449404	1905	1905	1905	1905	8
401	20240111	135800	53434164	1905	1905	1905	1905	1
402	20240111	135700	53432259	1905	1905	1905	1905	0
403	20240111	135600	53432259	1905	1905	1905	1905	0
404	20240111	135500	53432259	1905	1905	1905	1905	7
405	20240111	135400	53418924	1901	1901	1901	1901	0
406	20240111	135300	53418924	1901	1901	1901	1901	0
407	20240111	135200	53418924	1901	1901	1901	1901	0
408	20240111	135100	53418924	1901	1901	1901	1901	0
409	20240111	135000	53418924	1901	1901	1901	1901	0
410	20240111	134900	53418924	1901	1901	1901	1901	0
411	20240111	134800	53418924	1901	1901	1901	1901	120
412	20240111	134700	53190804	1907	1907	1907	1907	0
413	20240111	134600	53190804	1907	1907	1907	1907	0
414	20240111	134500	53190804	1907	1907	1907	1907	0
415	20240111	134400	53190804	1907	1907	1907	1907	7
416	20240111	134300	53177455	1909	1909	1909	1909	0
417	20240111	134200	53177455	1909	1909	1909	1909	0
418	20240111	134100	53177455	1909	1909	1909	1909	0
419	20240111	134000	53177455	1909	1909	1909	1909	0
420	20240111	133900	53177455	1909	1909	1909	1909	0
421	20240111	133800	53177455	1909	1909	1909	1909	0
422	20240111	133700	53177455	1909	1909	1909	1909	0
423	20240111	133600	53177455	1909	1909	1909	1909	0
424	20240111	133500	53177455	1909	1909	1909	1909	0
425	20240111	133400	53177455	1909	1909	1909	1909	0
426	20240111	133300	53177455	1909	1909	1909	1909	7
427	20240111	133200	53164092	1910	1910	1910	1910	0
428	20240111	133100	53164092	1910	1910	1910	1910	0
429	20240111	133000	53164092	1910	1911	1911	1910	125
430	20240111	132900	52925242	1910	1910	1910	1910	18
431	20240111	132800	52890862	1911	1911	1911	1911	0
432	20240111	132700	52890862	1911	1911	1911	1911	0
433	20240111	132600	52890862	1911	1911	1911	1911	0
434	20240111	132500	52890862	1911	1911	1911	1911	0
435	20240111	132400	52890862	1911	1911	1911	1911	0
436	20240111	132300	52890862	1911	1911	1911	1911	0
437	20240111	132200	52890862	1911	1911	1911	1911	7
438	20240111	132100	52877485	1910	1910	1910	1910	0
439	20240111	132000	52877485	1910	1910	1910	1910	0
440	20240111	131900	52877485	1910	1908	1910	1908	20
441	20240111	131800	52839312	1901	1901	1901	1901	0
442	20240111	131700	52839312	1901	1901	1901	1901	0
443	20240111	131600	52839312	1901	1901	1901	1901	0
444	20240111	131500	52839312	1901	1901	1901	1901	0
445	20240111	131400	52839312	1901	1901	1901	1901	0
446	20240111	131300	52839312	1901	1901	1901	1901	0
447	20240111	131200	52839312	1901	1901	1901	1901	80
448	20240111	131100	52687232	1910	1910	1910	1910	7
449	20240111	131000	52673862	1911	1911	1911	1911	0
450	20240111	130900	52673862	1911	1911	1911	1911	0
451	20240111	130800	52673862	1911	1911	1911	1911	0
452	20240111	130700	52673862	1911	1911	1911	1911	1
453	20240111	130600	52671951	1911	1911	1911	1911	0
454	20240111	130500	52671951	1911	1911	1911	1911	0
455	20240111	130400	52671951	1911	1911	1911	1911	0
456	20240111	130300	52671951	1911	1911	1911	1911	0
457	20240111	130200	52671951	1911	1911	1911	1911	0
458	20240111	130100	52671951	1911	1911	1911	1911	0
459	20240111	130000	52671951	1911	1911	1911	1911	7
460	20240111	125900	52658574	1912	1912	1912	1912	0
461	20240111	125800	52658574	1912	1912	1912	1912	0
462	20240111	125700	52658574	1912	1912	1912	1912	0
463	20240111	125600	52658574	1912	1912	1912	1912	0
464	20240111	125500	52658574	1912	1912	1912	1912	0
465	20240111	125400	52658574	1912	1912	1912	1912	0
466	20240111	125300	52658574	1912	1912	1912	1912	0
467	20240111	125200	52658574	1912	1912	1912	1912	0
468	20240111	125100	52658574	1912	1912	1912	1912	0
469	20240111	125000	52658574	1912	1912	1912	1912	133
470	20240111	124900	52404278	1912	1912	1912	1912	7
471	20240111	124800	52390894	1903	1903	1903	1903	0
472	20240111	124700	52390894	1903	1903	1903	1903	0
473	20240111	124600	52390894	1903	1903	1903	1903	227
474	20240111	124500	51958913	1902	1902	1902	1902	0
475	20240111	124400	51958913	1902	1903	1903	1902	281
476	20240111	124300	51424178	1903	1903	1903	1903	14
477	20240111	124200	51397536	1914	1914	1914	1914	0
478	20240111	124100	51397536	1914	1914	1914	1914	0
479	20240111	124000	51397536	1914	1914	1914	1914	0
480	20240111	123900	51397536	1914	1914	1914	1914	0
481	20240111	123800	51397536	1914	1914	1914	1914	7
482	20240111	123700	51384138	1912	1912	1912	1912	0
483	20240111	123600	51384138	1912	1911	1912	1911	1046
484	20240111	123500	49384194	1912	1912	1912	1912	0
485	20240111	123400	49384194	1912	1912	1912	1912	0
486	20240111	123300	49384194	1912	1912	1912	1912	0
487	20240111	123200	49384194	1912	1912	1912	1912	0
488	20240111	123100	49384194	1912	1912	1912	1912	0
489	20240111	123000	49384194	1912	1912	1912	1912	0
490	20240111	122900	49384194	1912	1912	1912	1912	0
491	20240111	122800	49384194	1912	1912	1912	1912	0
492	20240111	122700	49384194	1912	1912	1912	1912	13
493	20240111	122600	49359338	1913	1913	1913	1913	30
494	20240111	122500	49301948	1915	1915	1915	1915	0
495	20240111	122400	49301948	1915	1915	1915	1915	0
496	20240111	122300	49301948	1915	1915	1915	1915	0
497	20240111	122200	49301948	1915	1915	1915	1915	0
498	20240111	122100	49301948	1915	1915	1915	1915	0
499	20240111	122000	49301948	1915	1915	1915	1915	0
500	20240111	121900	49301948	1915	1915	1915	1915	0
501	20240111	121800	49301948	1915	1915	1915	1915	0
502	20240111	121700	49301948	1915	1915	1915	1915	0
503	20240111	121600	49301948	1915	1913	1915	1913	7
504	20240111	121500	49288545	1897	1897	1897	1897	0
505	20240111	121400	49288545	1897	1897	1897	1897	0
506	20240111	121300	49288545	1897	1898	1898	1897	202
507	20240111	121200	48905231	1913	1913	1913	1913	0
508	20240111	121100	48905231	1913	1913	1913	1913	0
509	20240111	121000	48905231	1913	1913	1913	1913	0
510	20240111	120900	48905231	1913	1913	1913	1913	0
511	20240111	120800	48905231	1913	1913	1913	1913	0
512	20240111	120700	48905231	1913	1913	1913	1913	0
513	20240111	120600	48905231	1913	1913	1913	1913	0
514	20240111	120500	48905231	1913	1910	1913	1910	7
515	20240111	120400	48891858	1898	1898	1898	1898	0
516	20240111	120300	48891858	1898	1898	1898	1898	220
517	20240111	120200	48474298	1898	1898	1898	1898	0
518	20240111	120100	48474298	1898	1898	1898	1898	0
519	20240111	120000	48474298	1898	1898	1898	1898	2
520	20240111	115900	48470502	1898	1898	1898	1898	3
521	20240111	115800	48464808	1899	1899	1899	1899	1
522	20240111	115700	48462909	1898	1898	1898	1898	3
523	20240111	115600	48457215	1898	1898	1898	1898	0
524	20240111	115500	48457215	1898	1898	1898	1898	0
525	20240111	115400	48457215	1898	1910	1910	1898	10
526	20240111	115300	48438151	1909	1909	1909	1909	0
527	20240111	115200	48438151	1909	1909	1909	1909	1098
528	20240111	115100	46342069	1909	1909	1909	1909	2
529	20240111	115000	46338251	1909	1907	1909	1907	1804
530	20240111	114900	42894420	1897	1897	1897	1897	1
531	20240111	114800	42892523	1897	1897	1897	1897	2
532	20240111	114700	42888729	1897	1897	1897	1897	1
533	20240111	114600	42886832	1897	1897	1897	1897	2
534	20240111	114500	42883038	1897	1897	1897	1897	0
535	20240111	114400	42883038	1897	1897	1897	1897	0
536	20240111	114300	42883038	1897	1908	1909	1897	9
537	20240111	114200	42865883	1897	1897	1897	1897	0
538	20240111	114100	42865883	1897	1897	1897	1897	1
539	20240111	114000	42863986	1897	1897	1897	1897	4
540	20240111	113900	42856398	1897	1897	1897	1897	1
541	20240111	113800	42854501	1897	1897	1897	1897	0
542	20240111	113700	42854501	1897	1897	1897	1897	2
543	20240111	113600	42850707	1897	1897	1897	1897	0
544	20240111	113500	42850707	1897	1897	1897	1897	0
545	20240111	113400	42850707	1897	1897	1898	1897	4
546	20240111	113300	42843117	1896	1896	1896	1896	0
547	20240111	113200	42843117	1896	1902	1910	1896	9
548	20240111	113100	42825963	1895	1895	1895	1895	1
549	20240111	113000	42824068	1902	1902	1902	1902	0
550	20240111	112900	42824068	1902	1895	1902	1895	207
551	20240111	112800	42431593	1895	1895	1895	1895	1
552	20240111	112700	42429698	1896	1896	1896	1896	0
553	20240111	112600	42429698	1896	1895	1896	1895	3
554	20240111	112500	42424012	1895	1895	1895	1895	0
555	20240111	112400	42424012	1895	1895	1895	1895	1
556	20240111	112300	42422117	1895	1895	1895	1895	2
557	20240111	112200	42418327	1895	1895	1895	1895	0
558	20240111	112100	42418327	1895	1895	1903	1895	10
559	20240111	112000	42399322	1895	1895	1895	1895	2
560	20240111	111900	42395532	1895	1895	1895	1895	116
561	20240111	111800	42175712	1895	1895	1895	1895	219
562	20240111	111700	41760707	1895	1895	1895	1895	0
563	20240111	111600	41760707	1895	1896	1896	1895	2
564	20240111	111500	41756916	1895	1895	1895	1895	2
565	20240111	111400	41753126	1895	1895	1895	1895	1
566	20240111	111300	41751231	1895	1895	1895	1895	1
567	20240111	111200	41749336	1895	1895	1895	1895	2
568	20240111	111100	41745546	1901	1901	1901	1901	0
569	20240111	111000	41745546	1901	1900	1901	1900	7
570	20240111	110900	41732241	1895	1895	1895	1895	1
571	20240111	110800	41730346	1895	1895	1895	1895	1
572	20240111	110700	41728451	1895	1895	1895	1895	2
573	20240111	110600	41724661	1895	1896	1896	1895	4
574	20240111	110500	41717078	1895	1895	1895	1895	0
575	20240111	110400	41717078	1895	1895	1895	1895	2
576	20240111	110300	41713288	1895	1895	1895	1895	0
577	20240111	110200	41713288	1895	1895	1895	1895	0
578	20240111	110100	41713288	1895	1895	1895	1895	2
579	20240111	110000	41709498	1895	1895	1895	1895	1
580	20240111	105900	41707603	1904	1902	1904	1902	7
581	20240111	105800	41694280	1892	1892	1892	1892	3
582	20240111	105700	41688604	1892	1892	1892	1892	0
583	20240111	105600	41688604	1892	1892	1892	1892	0
584	20240111	105500	41688604	1892	1895	1895	1892	3968
585	20240111	105400	34173216	1893	1893	1893	1893	0
586	20240111	105300	34173216	1893	1893	1893	1893	195
587	20240111	105200	33804081	1897	1897	1897	1897	0
588	20240111	105100	33804081	1897	1897	1897	1897	76
589	20240111	105000	33659909	1897	1897	1897	1897	3
590	20240111	104900	33654218	1898	1898	1898	1898	1
591	20240111	104800	33652320	1897	1899	1899	1897	8
592	20240111	104700	33637130	1897	1897	1897	1897	2
593	20240111	104600	33633336	1898	1898	1898	1898	2
594	20240111	104500	33629540	1898	1898	1898	1898	0
595	20240111	104400	33629540	1898	1898	1898	1898	2
596	20240111	104300	33625744	1898	1898	1898	1898	1
597	20240111	104200	33623846	1896	1896	1896	1896	2
598	20240111	104100	33620054	1899	1899	1899	1899	115
599	20240111	104000	33401669	1899	1899	1899	1899	1
600	20240111	103900	33399770	1899	1899	1899	1899	2
601	20240111	103800	33395972	1899	1899	1899	1899	2
602	20240111	103700	33392174	1904	1904	1904	1904	7
603	20240111	103600	33378846	1899	1899	1899	1899	2
604	20240111	103500	33375048	1899	1899	1899	1899	1
605	20240111	103400	33373149	1902	1904	1904	1902	21
606	20240111	103300	33333167	1904	1904	1904	1904	2
607	20240111	103200	33329359	1904	1904	1904	1904	1
608	20240111	103100	33327455	1904	1904	1904	1904	0
609	20240111	103000	33327455	1904	1904	1904	1904	5
610	20240111	102900	33317935	1910	1908	1910	1908	119
611	20240111	102800	33090653	1908	1908	1908	1908	62
612	20240111	102700	32972357	1910	1910	1910	1910	60
613	20240111	102600	32857757	1906	1910	1910	1906	9
614	20240111	102500	32840575	1906	1906	1906	1906	3
615	20240111	102400	32834857	1904	1905	1905	1904	10
616	20240111	102300	32815816	1907	1907	1907	1907	0
617	20240111	102200	32815816	1907	1908	1908	1907	170
618	20240111	102100	32491531	1910	1910	1910	1910	2
619	20240111	102000	32487711	1910	1910	1910	1910	0
620	20240111	101900	32487711	1910	1910	1910	1910	2
621	20240111	101800	32483891	1910	1910	1910	1910	2
622	20240111	101700	32480071	1910	1910	1910	1910	2
623	20240111	101600	32476251	1911	1911	1911	1911	0
624	20240111	101500	32476251	1911	1911	1911	1911	296
625	20240111	101400	31910595	1911	1913	1913	1911	284
626	20240111	101300	31367307	1913	1913	1913	1913	0
627	20240111	101200	31367307	1913	1913	1913	1913	0
628	20240111	101100	31367307	1913	1913	1913	1913	2
629	20240111	101000	31363481	1913	1913	1913	1913	2
630	20240111	100900	31359655	1913	1913	1913	1913	1128
631	20240111	100800	29201791	1913	1913	1913	1913	2
632	20240111	100700	29197965	1913	1913	1913	1913	2
633	20240111	100600	29194139	1913	1913	1913	1913	0
634	20240111	100500	29194139	1913	1913	1913	1913	2
635	20240111	100400	29190313	1913	1913	1913	1913	0
636	20240111	100300	29190313	1913	1913	1913	1913	4
637	20240111	100200	29182661	1913	1913	1913	1913	1
638	20240111	100100	29180748	1922	1915	1922	1915	210
639	20240111	100000	28778584	1913	1915	1915	1913	3
640	20240111	095900	28772843	1913	1915	1915	1913	27
641	20240111	095800	28721142	1915	1915	1915	1915	26
642	20240111	095700	28671352	1913	1915	1915	1913	28
643	20240111	095600	28617736	1913	1915	1915	1913	315
644	20240111	095500	28014513	1915	1915	1915	1915	16
645	20240111	095400	27983873	1915	1915	1915	1915	2
646	20240111	095300	27980043	1915	1915	1915	1915	0
647	20240111	095200	27980043	1915	1915	1915	1915	0
648	20240111	095100	27980043	1915	1921	1925	1915	396
649	20240111	095000	27218190	1921	1921	1921	1921	1730
650	20240111	094900	23894860	1921	1921	1921	1921	6
651	20240111	094800	23883334	1923	1921	1923	1921	73
652	20240111	094700	23743099	1921	1921	1921	1921	4
653	20240111	094600	23735415	1921	1921	1924	1921	47
654	20240111	094500	23645068	1921	1921	1921	1921	5
655	20240111	094400	23635463	1922	1922	1922	1922	88
656	20240111	094300	23466327	1922	1922	1922	1922	68
657	20240111	094200	23335631	1921	1921	1921	1921	0
658	20240111	094100	23335631	1921	1921	1921	1921	1
659	20240111	094000	23333710	1920	1921	1925	1920	1205
660	20240111	093900	21018836	1921	1916	1921	1916	78
661	20240111	093800	20869067	1920	1915	1920	1915	4
662	20240111	093700	20861398	1915	1915	1915	1915	26
663	20240111	093600	20811608	1915	1915	1915	1915	1
664	20240111	093500	20809693	1915	1915	1915	1915	3
665	20240111	093400	20803948	1914	1915	1915	1914	399
666	20240111	093300	20040197	1914	1914	1914	1914	1
667	20240111	093200	20038283	1913	1916	1916	1913	1796
668	20240111	093100	16601830	1913	1912	1913	1912	476
669	20240111	093000	15691716	1913	1913	1913	1913	257
670	20240111	092900	15200075	1913	1912	1913	1912	1503
671	20240111	092800	12326336	1912	1912	1912	1912	1
672	20240111	092700	12324424	1912	1912	1912	1912	0
673	20240111	092600	12324424	1912	1912	1912	1912	2
674	20240111	092500	12320600	1912	1912	1912	1912	0
675	20240111	092400	12320600	1912	1912	1912	1912	4
676	20240111	092300	12312952	1912	1912	1912	1912	1
677	20240111	092200	12311040	1911	1911	1911	1911	0
678	20240111	092100	12311040	1911	1911	1911	1911	2
679	20240111	092000	12307218	1911	1911	1911	1911	1
680	20240111	091900	12305307	1922	1911	1922	1911	202
681	20240111	091800	11919208	1911	1911	1911	1911	3
682	20240111	091700	11913475	1920	1920	1920	1920	0
683	20240111	091600	11913475	1920	1912	1920	1910	1104
684	20240111	091500	9801450	1907	1910	1910	1907	651
685	20240111	091400	8558343	1907	1899	1907	1899	680
686	20240111	091300	7266039	1892	1892	1892	1892	2
687	20240111	091200	7262255	1892	1892	1892	1892	1
688	20240111	091100	7260363	1892	1892	1892	1892	200
689	20240111	091000	6881963	1892	1892	1892	1892	3
690	20240111	090900	6876287	1892	1892	1892	1892	0
691	20240111	090800	6876287	1892	1892	1892	1892	3
692	20240111	090700	6870611	1892	1899	1899	1892	3
693	20240111	090600	6864928	1899	1899	1899	1899	900
694	20240111	090500	5155828	1899	1899	1899	1899	1
695	20240111	090400	5153929	1892	1899	1899	1892	4
696	20240111	090300	5146354	1899	1892	1899	1892	5
697	20240111	090200	5136867	1895	1894	1895	1894	52
698	20240111	090100	5038328	1882	1892	1892	1882	2
699	20240111	090000	5034554	1881	1878	1881	1875	2678