KissMeData/000180/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	183000	212458515	1935	1935	1935	1935	1316
3	20240109	182900	212458515	1935	1935	1935	1935	0
4	20240109	182800	212458515	1935	1935	1935	1935	0
5	20240109	182700	212458515	1935	1935	1935	1935	0
6	20240109	182600	212458515	1935	1935	1935	1935	0
7	20240109	182500	212458515	1935	1935	1935	1935	0
8	20240109	182400	212458515	1935	1935	1935	1935	0
9	20240109	182300	212458515	1935	1935	1935	1935	0
10	20240109	182200	212458515	1935	1935	1935	1935	0
11	20240109	182100	212458515	1935	1935	1935	1935	0
12	20240109	182000	212458515	1935	1935	1935	1935	0
13	20240109	181900	212458515	1935	1935	1935	1935	0
14	20240109	181800	212458515	1935	1935	1935	1935	0
15	20240109	181700	212458515	1935	1935	1935	1935	0
16	20240109	181600	212458515	1935	1935	1935	1935	0
17	20240109	181500	212458515	1935	1935	1935	1935	0
18	20240109	181400	212458515	1935	1935	1935	1935	0
19	20240109	181300	212458515	1935	1935	1935	1935	0
20	20240109	181200	212458515	1935	1935	1935	1935	0
21	20240109	181100	212458515	1935	1935	1935	1935	0
22	20240109	181000	212458515	1935	1935	1935	1935	0
23	20240109	180900	212458515	1935	1935	1935	1935	0
24	20240109	180800	212458515	1935	1935	1935	1935	0
25	20240109	180700	212458515	1935	1935	1935	1935	0
26	20240109	180600	212458515	1935	1935	1935	1935	0
27	20240109	180500	212458515	1935	1935	1935	1935	0
28	20240109	180400	212458515	1935	1935	1935	1935	0
29	20240109	180300	212458515	1935	1935	1935	1935	0
30	20240109	180200	212458515	1935	1935	1935	1935	0
31	20240109	180100	212458515	1935	1935	1935	1935	0
32	20240109	180000	212458515	1935	1935	1935	1935	1316
33	20240109	175900	212458515	1935	1935	1935	1935	0
34	20240109	175800	212458515	1935	1935	1935	1935	0
35	20240109	175700	212458515	1935	1935	1935	1935	0
36	20240109	175600	212458515	1935	1935	1935	1935	0
37	20240109	175500	212458515	1935	1935	1935	1935	0
38	20240109	175400	212458515	1935	1935	1935	1935	0
39	20240109	175300	212458515	1935	1935	1935	1935	0
40	20240109	175200	212458515	1935	1935	1935	1935	0
41	20240109	175100	212458515	1935	1935	1935	1935	0
42	20240109	175000	212458515	1935	1935	1935	1935	0
43	20240109	174900	212458515	1935	1935	1935	1935	0
44	20240109	174800	212458515	1935	1935	1935	1935	0
45	20240109	174700	212458515	1935	1935	1935	1935	0
46	20240109	174600	212458515	1935	1935	1935	1935	0
47	20240109	174500	212458515	1935	1935	1935	1935	0
48	20240109	174400	212458515	1935	1935	1935	1935	0
49	20240109	174300	212458515	1935	1935	1935	1935	0
50	20240109	174200	212458515	1935	1935	1935	1935	0
51	20240109	174100	212458515	1935	1935	1935	1935	0
52	20240109	174000	212458515	1935	1935	1935	1935	0
53	20240109	173900	212458515	1935	1935	1935	1935	0
54	20240109	173800	212458515	1935	1935	1935	1935	0
55	20240109	173700	212458515	1935	1935	1935	1935	0
56	20240109	173600	212458515	1935	1935	1935	1935	0
57	20240109	173500	212458515	1935	1935	1935	1935	0
58	20240109	173400	212458515	1935	1935	1935	1935	0
59	20240109	173300	212458515	1935	1935	1935	1935	0
60	20240109	173200	212458515	1935	1935	1935	1935	0
61	20240109	173100	212458515	1935	1935	1935	1935	0
62	20240109	173000	212458515	1935	1935	1935	1935	1316
63	20240109	172900	212458515	1935	1935	1935	1935	0
64	20240109	172800	212458515	1935	1935	1935	1935	0
65	20240109	172700	212458515	1935	1935	1935	1935	0
66	20240109	172600	212458515	1935	1935	1935	1935	0
67	20240109	172500	212458515	1935	1935	1935	1935	0
68	20240109	172400	212458515	1935	1935	1935	1935	0
69	20240109	172300	212458515	1935	1935	1935	1935	0
70	20240109	172200	212458515	1935	1935	1935	1935	0
71	20240109	172100	212458515	1935	1935	1935	1935	0
72	20240109	172000	212458515	1935	1935	1935	1935	0
73	20240109	171900	212458515	1935	1935	1935	1935	0
74	20240109	171800	212458515	1935	1935	1935	1935	0
75	20240109	171700	212458515	1935	1935	1935	1935	0
76	20240109	171600	212458515	1935	1935	1935	1935	0
77	20240109	171500	212458515	1935	1935	1935	1935	0
78	20240109	171400	212458515	1935	1935	1935	1935	0
79	20240109	171300	212458515	1935	1935	1935	1935	0
80	20240109	171200	212458515	1935	1935	1935	1935	0
81	20240109	171100	212458515	1935	1935	1935	1935	0
82	20240109	171000	212458515	1935	1935	1935	1935	0
83	20240109	170900	212458515	1935	1935	1935	1935	0
84	20240109	170800	212458515	1935	1935	1935	1935	0
85	20240109	170700	212458515	1935	1935	1935	1935	0
86	20240109	170600	212458515	1935	1935	1935	1935	0
87	20240109	170500	212458515	1935	1935	1935	1935	0
88	20240109	170400	212458515	1935	1935	1935	1935	0
89	20240109	170300	212458515	1935	1935	1935	1935	0
90	20240109	170200	212458515	1935	1935	1935	1935	0
91	20240109	170100	212458515	1935	1935	1935	1935	0
92	20240109	170000	212458515	1935	1935	1935	1935	1316
93	20240109	165900	212458515	1935	1935	1935	1935	0
94	20240109	165800	212458515	1935	1935	1935	1935	0
95	20240109	165700	212458515	1935	1935	1935	1935	0
96	20240109	165600	212458515	1935	1935	1935	1935	0
97	20240109	165500	212458515	1935	1935	1935	1935	0
98	20240109	165400	212458515	1935	1935	1935	1935	0
99	20240109	165300	212458515	1935	1935	1935	1935	0
100	20240109	165200	212458515	1935	1935	1935	1935	0
101	20240109	165100	212458515	1935	1935	1935	1935	0
102	20240109	165000	212458515	1935	1935	1935	1935	0
103	20240109	164900	212458515	1935	1935	1935	1935	0
104	20240109	164800	212458515	1935	1935	1935	1935	0
105	20240109	164700	212458515	1935	1935	1935	1935	0
106	20240109	164600	212458515	1935	1935	1935	1935	0
107	20240109	164500	212458515	1935	1935	1935	1935	0
108	20240109	164400	212458515	1935	1935	1935	1935	0
109	20240109	164300	212458515	1935	1935	1935	1935	0
110	20240109	164200	212458515	1935	1935	1935	1935	0
111	20240109	164100	212458515	1935	1935	1935	1935	0
112	20240109	164000	212458515	1935	1935	1935	1935	0
113	20240109	163900	212458515	1935	1935	1935	1935	0
114	20240109	163800	212458515	1935	1935	1935	1935	0
115	20240109	163700	212458515	1935	1935	1935	1935	0
116	20240109	163600	212458515	1935	1935	1935	1935	0
117	20240109	163500	212458515	1935	1935	1935	1935	0
118	20240109	163400	212458515	1935	1935	1935	1935	0
119	20240109	163300	212458515	1935	1935	1935	1935	0
120	20240109	163200	212458515	1935	1935	1935	1935	0
121	20240109	163100	212458515	1935	1935	1935	1935	0
122	20240109	163000	212458515	1935	1935	1935	1935	1316
123	20240109	162900	212458515	1935	1935	1935	1935	0
124	20240109	162800	212458515	1935	1935	1935	1935	0
125	20240109	162700	212458515	1935	1935	1935	1935	0
126	20240109	162600	212458515	1935	1935	1935	1935	0
127	20240109	162500	212458515	1935	1935	1935	1935	0
128	20240109	162400	212458515	1935	1935	1935	1935	0
129	20240109	162300	212458515	1935	1935	1935	1935	0
130	20240109	162200	212458515	1935	1935	1935	1935	0
131	20240109	162100	212458515	1935	1935	1935	1935	0
132	20240109	162000	212458515	1935	1935	1935	1935	0
133	20240109	161900	212458515	1935	1935	1935	1935	0
134	20240109	161800	212458515	1935	1935	1935	1935	0
135	20240109	161700	212458515	1935	1935	1935	1935	0
136	20240109	161600	212458515	1935	1935	1935	1935	0
137	20240109	161500	212458515	1935	1935	1935	1935	0
138	20240109	161400	212458515	1935	1935	1935	1935	0
139	20240109	161300	212458515	1935	1935	1935	1935	0
140	20240109	161200	212458515	1935	1935	1935	1935	0
141	20240109	161100	212458515	1935	1935	1935	1935	0
142	20240109	161000	212458515	1935	1935	1935	1935	0
143	20240109	160900	212458515	1935	1935	1935	1935	0
144	20240109	160800	212458515	1935	1935	1935	1935	0
145	20240109	160700	212458515	1935	1935	1935	1935	0
146	20240109	160600	212458515	1935	1935	1935	1935	0
147	20240109	160500	212458515	1935	1935	1935	1935	0
148	20240109	160400	212458515	1935	1935	1935	1935	0
149	20240109	160300	212458515	1935	1935	1935	1935	0
150	20240109	160200	212458515	1935	1935	1935	1935	0
151	20240109	160100	212458515	1935	1935	1935	1935	0
152	20240109	160000	212458515	1935	1935	1935	1935	1316
153	20240109	155900	212458515	1935	1935	1935	1935	0
154	20240109	155800	212458515	1935	1935	1935	1935	0
155	20240109	155700	212458515	1935	1935	1935	1935	0
156	20240109	155600	212458515	1935	1935	1935	1935	0
157	20240109	155500	212458515	1935	1935	1935	1935	0
158	20240109	155400	212458515	1935	1935	1935	1935	0
159	20240109	155300	212458515	1935	1935	1935	1935	0
160	20240109	155200	212458515	1935	1935	1935	1935	0
161	20240109	155100	212458515	1935	1935	1935	1935	0
162	20240109	155000	212458515	1935	1935	1935	1935	0
163	20240109	154900	212458515	1935	1935	1935	1935	0
164	20240109	154800	212458515	1935	1935	1935	1935	0
165	20240109	154700	212458515	1935	1935	1935	1935	0
166	20240109	154600	212458515	1935	1935	1935	1935	0
167	20240109	154500	212458515	1935	1935	1935	1935	0
168	20240109	154400	212458515	1935	1935	1935	1935	0
169	20240109	154300	212458515	1935	1935	1935	1935	0
170	20240109	154200	212458515	1935	1935	1935	1935	0
171	20240109	154100	212458515	1935	1935	1935	1935	0
172	20240109	154000	212458515	1935	1935	1935	1935	0
173	20240109	153900	212458515	1935	1935	1935	1935	0
174	20240109	153800	212458515	1935	1935	1935	1935	0
175	20240109	153700	212458515	1935	1935	1935	1935	0
176	20240109	153600	212458515	1935	1935	1935	1935	0
177	20240109	153500	212458515	1935	1935	1935	1935	0
178	20240109	153400	212458515	1935	1935	1935	1935	0
179	20240109	153300	212458515	1935	1935	1935	1935	0
180	20240109	153200	212458515	1935	1935	1935	1935	0
181	20240109	153100	212458515	1935	1935	1935	1935	0
182	20240109	153000	212458515	1935	1935	1935	1935	2632
183	20240109	152900	209912055	1939	1939	1939	1939	0
184	20240109	152800	209912055	1939	1939	1939	1939	0
185	20240109	152700	209912055	1939	1939	1939	1939	0
186	20240109	152600	209912055	1939	1939	1939	1939	0
187	20240109	152500	209912055	1939	1939	1939	1939	0
188	20240109	152400	209912055	1939	1939	1939	1939	0
189	20240109	152300	209912055	1939	1939	1939	1939	0
190	20240109	152200	209912055	1939	1939	1939	1939	0
191	20240109	152100	209912055	1939	1939	1939	1939	0
192	20240109	152000	209912055	1939	1939	1939	1939	0
193	20240109	151900	209912055	1939	1939	1939	1939	53
194	20240109	151800	209809288	1931	1931	1931	1931	11
195	20240109	151700	209788047	1939	1931	1939	1931	10
196	20240109	151600	209768721	1939	1931	1939	1931	11099
197	20240109	151500	188336504	1931	1931	1931	1931	533
198	20240109	151400	187307281	1939	1932	1939	1930	6010
199	20240109	151300	175706805	1939	1932	1939	1931	1664
200	20240109	151200	172492344	1938	1938	1938	1932	207
201	20240109	151100	172092402	1932	1938	1938	1932	5129
202	20240109	151000	162182885	1936	1934	1936	1933	688
203	20240109	150900	160852293	1936	1936	1936	1936	359
204	20240109	150800	160157269	1936	1936	1936	1936	8
205	20240109	150700	160141781	1936	1936	1939	1936	13
206	20240109	150600	160116610	1936	1936	1939	1936	21
207	20240109	150500	160075924	1939	1936	1939	1936	1076
208	20240109	150400	157989572	1936	1936	1936	1936	8
209	20240109	150300	157974084	1935	1935	1935	1935	12
210	20240109	150200	157950864	1939	1935	1939	1935	6
211	20240109	150100	157939246	1935	1935	1935	1935	8
212	20240109	150000	157923766	1935	1934	1935	1934	8
213	20240109	145900	157908290	1934	1933	1934	1933	1324
214	20240109	145800	155347678	1933	1933	1933	1933	8
215	20240109	145700	155332214	1933	1933	1933	1933	8
216	20240109	145600	155316750	1933	1933	1933	1933	12
217	20240109	145500	155293554	1934	1933	1934	1933	9
218	20240109	145400	155276156	1933	1933	1933	1933	8
219	20240109	145300	155260692	1933	1933	1933	1933	8
220	20240109	145200	155245228	1933	1933	1933	1933	1088
221	20240109	145100	153142124	1933	1933	1933	1933	8
222	20240109	145000	153126660	1933	1933	1933	1933	8
223	20240109	144900	153111196	1933	1933	1933	1933	12
224	20240109	144800	153088000	1934	1933	1934	1933	10
225	20240109	144700	153068668	1934	1933	1934	1933	135
226	20240109	144600	152807586	1934	1935	1935	1934	800
227	20240109	144500	151260139	1935	1935	1935	1935	8
228	20240109	144400	151244659	1935	1935	1935	1935	12
229	20240109	144300	151221439	1935	1936	1936	1935	5011
230	20240109	144200	141524496	1940	1936	1940	1936	7
231	20240109	144100	141510932	1936	1936	1936	1936	28
232	20240109	144000	141456724	1936	1936	1936	1936	8
233	20240109	143900	141441236	1936	1936	1936	1936	8
234	20240109	143800	141425748	1936	1936	1936	1936	8
235	20240109	143700	141410260	1936	1936	1936	1936	8
236	20240109	143600	141394772	1936	1936	1936	1936	108
237	20240109	143500	141185684	1936	1936	1936	1936	8
238	20240109	143400	141170196	1936	1936	1936	1936	8
239	20240109	143300	141154708	1936	1936	1936	1936	8
240	20240109	143200	141139220	1936	1936	1936	1936	12
241	20240109	143100	141115988	1936	1936	1936	1936	8
242	20240109	143000	141100500	1944	1944	1944	1944	0
243	20240109	142900	141100500	1944	1944	1944	1944	1
244	20240109	142800	141098556	1935	1935	1935	1935	0
245	20240109	142700	141098556	1935	1945	1945	1935	5010
246	20240109	142600	131404106	1945	1945	1945	1945	0
247	20240109	142500	131404106	1945	1945	1945	1945	38
248	20240109	142400	131330196	1945	1944	1945	1944	150
249	20240109	142300	131038566	1935	1944	1944	1935	5020
250	20240109	142200	121319435	1944	1944	1944	1944	0
251	20240109	142100	121319435	1944	1944	1944	1944	160
252	20240109	142000	121008395	1945	1945	1945	1945	0
253	20240109	141900	121008395	1945	1944	1945	1944	520
254	20240109	141800	119997335	1944	1944	1944	1944	20
255	20240109	141700	119958455	1944	1944	1944	1944	500
256	20240109	141600	118986455	1945	1945	1945	1945	0
257	20240109	141500	118986455	1945	1945	1945	1945	1
258	20240109	141400	118984510	1945	1945	1945	1945	0
259	20240109	141300	118984510	1945	1944	1945	1944	30
260	20240109	141200	118926184	1945	1944	1945	1944	2000
261	20240109	141100	115036228	1945	1945	1945	1945	0
262	20240109	141000	115036228	1945	1945	1945	1945	0
263	20240109	140900	115036228	1945	1945	1945	1945	69
264	20240109	140800	114902023	1945	1945	1945	1945	0
265	20240109	140700	114902023	1945	1945	1945	1945	0
266	20240109	140600	114902023	1945	1945	1945	1945	56
267	20240109	140500	114793103	1945	1945	1945	1945	56
268	20240109	140400	114684183	1945	1945	1945	1945	0
269	20240109	140300	114684183	1945	1945	1945	1945	80
270	20240109	140200	114528583	1945	1945	1945	1945	0
271	20240109	140100	114528583	1945	1945	1945	1945	0
272	20240109	140000	114528583	1945	1945	1945	1945	9
273	20240109	135900	114511078	1945	1945	1945	1945	130
274	20240109	135800	114258228	1945	1945	1945	1945	0
275	20240109	135700	114258228	1945	1945	1945	1945	0
276	20240109	135600	114258228	1945	1945	1945	1945	1
277	20240109	135500	114256283	1938	1938	1938	1938	18
278	20240109	135400	114221399	1939	1940	1940	1939	22
279	20240109	135300	114178721	1945	1945	1945	1945	0
280	20240109	135200	114178721	1945	1945	1945	1945	5
281	20240109	135100	114168996	1945	1945	1945	1945	30
282	20240109	135000	114110646	1945	1945	1945	1945	0
283	20240109	134900	114110646	1945	1945	1945	1945	0
284	20240109	134800	114110646	1945	1945	1945	1945	50
285	20240109	134700	114013396	1945	1945	1945	1945	0
286	20240109	134600	114013396	1945	1945	1945	1945	0
287	20240109	134500	114013396	1945	1945	1945	1945	0
288	20240109	134400	114013396	1945	1945	1945	1945	81
289	20240109	134300	113855851	1945	1945	1945	1945	0
290	20240109	134200	113855851	1945	1945	1945	1945	10
291	20240109	134100	113836401	1940	1944	1944	1940	120
292	20240109	134000	113603281	1944	1944	1944	1944	78
293	20240109	133900	113451649	1944	1944	1944	1944	0
294	20240109	133800	113451649	1944	1944	1944	1944	0
295	20240109	133700	113451649	1944	1944	1944	1944	89
296	20240109	133600	113278633	1944	1944	1944	1944	0
297	20240109	133500	113278633	1944	1944	1944	1944	0
298	20240109	133400	113278633	1944	1944	1944	1944	0
299	20240109	133300	113278633	1944	1944	1944	1944	0
300	20240109	133200	113278633	1944	1944	1944	1944	88
301	20240109	133100	113107561	1944	1944	1944	1944	0
302	20240109	133000	113107561	1944	1944	1944	1944	216
303	20240109	132900	112687657	1944	1944	1944	1944	0
304	20240109	132800	112687657	1944	1944	1944	1944	0
305	20240109	132700	112687657	1944	1944	1944	1944	0
306	20240109	132600	112687657	1944	1944	1944	1944	0
307	20240109	132500	112687657	1944	1944	1944	1944	0
308	20240109	132400	112687657	1944	1944	1944	1944	0
309	20240109	132300	112687657	1944	1945	1945	1944	1372
310	20240109	132200	110019489	1945	1945	1945	1945	0
311	20240109	132100	110019489	1945	1945	1945	1945	120
312	20240109	132000	109786089	1944	1944	1944	1944	0
313	20240109	131900	109786089	1944	1944	1944	1944	0
314	20240109	131800	109786089	1944	1944	1944	1944	0
315	20240109	131700	109786089	1944	1944	1944	1944	0
316	20240109	131600	109786089	1944	1944	1945	1944	207
317	20240109	131500	109383679	1945	1945	1945	1945	3
318	20240109	131400	109377844	1944	1944	1944	1944	138
319	20240109	131300	109109572	1944	1944	1944	1944	2285
320	20240109	131200	104667532	1944	1944	1944	1944	0
321	20240109	131100	104667532	1944	1944	1944	1944	0
322	20240109	131000	104667532	1944	1944	1944	1944	111
323	20240109	130900	104451748	1943	1942	1943	1942	199
324	20240109	130800	104065190	1935	1935	1935	1935	0
325	20240109	130700	104065190	1935	1936	1936	1935	1500
326	20240109	130600	101162481	1942	1942	1942	1942	200
327	20240109	130500	100774081	1936	1936	1936	1936	100
328	20240109	130400	100580481	1936	1936	1936	1936	1
329	20240109	130300	100578545	1942	1942	1942	1942	0
330	20240109	130200	100578545	1942	1942	1942	1942	0
331	20240109	130100	100578545	1942	1942	1942	1942	0
332	20240109	130000	100578545	1942	1942	1942	1942	0
333	20240109	125900	100578545	1942	1942	1942	1942	0
334	20240109	125800	100578545	1942	1942	1942	1942	0
335	20240109	125700	100578545	1942	1942	1942	1942	0
336	20240109	125600	100578545	1942	1942	1942	1942	0
337	20240109	125500	100578545	1942	1942	1942	1942	5
338	20240109	125400	100568835	1942	1942	1942	1942	0
339	20240109	125300	100568835	1942	1942	1942	1942	0
340	20240109	125200	100568835	1942	1942	1942	1942	0
341	20240109	125100	100568835	1942	1942	1942	1942	0
342	20240109	125000	100568835	1942	1942	1942	1942	0
343	20240109	124900	100568835	1942	1942	1942	1942	0
344	20240109	124800	100568835	1942	1942	1942	1942	3
345	20240109	124700	100563009	1936	1936	1936	1936	0
346	20240109	124600	100563009	1936	1936	1936	1936	1731
347	20240109	124500	97211793	1936	1937	1937	1936	357
348	20240109	124400	96520391	1940	1940	1940	1940	39
349	20240109	124300	96444731	1940	1940	1940	1940	441
350	20240109	124200	95589191	1937	1937	1937	1937	0
351	20240109	124100	95589191	1937	1937	1937	1937	0
352	20240109	124000	95589191	1937	1937	1937	1937	0
353	20240109	123900	95589191	1937	1937	1937	1937	0
354	20240109	123800	95589191	1937	1937	1937	1937	0
355	20240109	123700	95589191	1937	1937	1937	1937	0
356	20240109	123600	95589191	1937	1937	1937	1937	0
357	20240109	123500	95589191	1937	1937	1937	1937	123
358	20240109	123400	95350940	1937	1937	1937	1937	0
359	20240109	123300	95350940	1937	1938	1938	1937	107
360	20240109	123200	95143676	1940	1940	1940	1940	0
361	20240109	123100	95143676	1940	1940	1940	1940	0
362	20240109	123000	95143676	1940	1940	1940	1940	0
363	20240109	122900	95143676	1940	1940	1940	1940	10
364	20240109	122800	95124276	1940	1940	1940	1940	0
365	20240109	122700	95124276	1940	1940	1940	1940	5
366	20240109	122600	95114576	1940	1940	1940	1940	100
367	20240109	122500	94920576	1940	1940	1940	1940	0
368	20240109	122400	94920576	1940	1940	1940	1940	0
369	20240109	122300	94920576	1940	1940	1940	1940	0
370	20240109	122200	94920576	1940	1940	1940	1940	30
371	20240109	122100	94862376	1940	1940	1940	1940	1
372	20240109	122000	94860436	1940	1940	1940	1940	0
373	20240109	121900	94860436	1940	1940	1940	1940	0
374	20240109	121800	94860436	1940	1940	1940	1940	0
375	20240109	121700	94860436	1940	1940	1940	1940	20
376	20240109	121600	94821636	1934	1934	1934	1934	100
377	20240109	121500	94628236	1940	1940	1940	1940	0
378	20240109	121400	94628236	1940	1940	1940	1940	0
379	20240109	121300	94628236	1940	1940	1940	1940	0
380	20240109	121200	94628236	1940	1940	1940	1940	0
381	20240109	121100	94628236	1940	1940	1940	1940	1
382	20240109	121000	94626296	1942	1942	1942	1942	0
383	20240109	120900	94626296	1942	1942	1942	1942	0
384	20240109	120800	94626296	1942	1942	1942	1942	0
385	20240109	120700	94626296	1942	1942	1942	1942	0
386	20240109	120600	94626296	1942	1942	1942	1942	0
387	20240109	120500	94626296	1942	1942	1942	1942	2
388	20240109	120400	94622412	1932	1940	1941	1932	5118
389	20240109	120300	84729255	1940	1940	1940	1940	10
390	20240109	120200	84709855	1943	1943	1943	1943	0
391	20240109	120100	84709855	1943	1943	1943	1943	0
392	20240109	120000	84709855	1943	1943	1943	1943	0
393	20240109	115900	84709855	1943	1943	1943	1943	0
394	20240109	115800	84709855	1943	1943	1943	1943	0
395	20240109	115700	84709855	1943	1943	1943	1943	0
396	20240109	115600	84709855	1943	1943	1943	1943	0
397	20240109	115500	84709855	1943	1943	1943	1943	2
398	20240109	115400	84705969	1935	1938	1938	1935	2000
399	20240109	115300	80833774	1944	1944	1944	1944	0
400	20240109	115200	80833774	1944	1944	1944	1944	0
401	20240109	115100	80833774	1944	1944	1944	1944	0
402	20240109	115000	80833774	1944	1944	1944	1944	0
403	20240109	114900	80833774	1944	1944	1944	1944	41
404	20240109	114800	80754070	1944	1944	1944	1944	59
405	20240109	114700	80639374	1937	1937	1937	1937	0
406	20240109	114600	80639374	1937	1937	1937	1937	620
407	20240109	114500	79438434	1937	1937	1937	1937	21
408	20240109	114400	79397757	1937	1940	1940	1937	1479
409	20240109	114300	76532595	1944	1944	1944	1944	0
410	20240109	114200	76532595	1944	1944	1944	1944	208
411	20240109	114100	76128243	1944	1944	1944	1944	20
412	20240109	114000	76089363	1944	1944	1944	1944	148
413	20240109	113900	75801651	1944	1944	1944	1944	0
414	20240109	113800	75801651	1944	1944	1944	1944	0
415	20240109	113700	75801651	1944	1944	1944	1944	0
416	20240109	113600	75801651	1944	1944	1944	1944	0
417	20240109	113500	75801651	1944	1944	1944	1944	0
418	20240109	113400	75801651	1944	1944	1944	1944	15
419	20240109	113300	75772491	1944	1944	1944	1944	50
420	20240109	113200	75675291	1945	1945	1945	1945	0
421	20240109	113100	75675291	1945	1945	1945	1945	0
422	20240109	113000	75675291	1945	1945	1945	1945	0
423	20240109	112900	75675291	1945	1945	1945	1945	0
424	20240109	112800	75675291	1945	1945	1945	1945	0
425	20240109	112700	75675291	1945	1945	1945	1945	0
426	20240109	112600	75675291	1945	1943	1945	1943	1100
427	20240109	112500	73536181	1943	1943	1943	1943	0
428	20240109	112400	73536181	1943	1943	1943	1943	0
429	20240109	112300	73536181	1943	1943	1943	1943	0
430	20240109	112200	73536181	1943	1943	1943	1943	3
431	20240109	112100	73530352	1943	1943	1943	1943	0
432	20240109	112000	73530352	1943	1943	1943	1943	0
433	20240109	111900	73530352	1943	1943	1943	1943	20
434	20240109	111800	73491492	1943	1943	1943	1943	0
435	20240109	111700	73491492	1943	1943	1943	1943	23
436	20240109	111600	73446803	1937	1937	1937	1937	0
437	20240109	111500	73446803	1937	1937	1937	1937	0
438	20240109	111400	73446803	1937	1937	1937	1937	0
439	20240109	111300	73446803	1937	1937	1937	1937	0
440	20240109	111200	73446803	1937	1937	1937	1937	0
441	20240109	111100	73446803	1937	1937	1937	1937	0
442	20240109	111000	73446803	1937	1937	1937	1937	300
443	20240109	110900	72865703	1945	1945	1945	1945	0
444	20240109	110800	72865703	1945	1945	1945	1945	0
445	20240109	110700	72865703	1945	1945	1945	1945	0
446	20240109	110600	72865703	1945	1945	1945	1945	0
447	20240109	110500	72865703	1945	1945	1945	1945	0
448	20240109	110400	72865703	1945	1945	1945	1945	0
449	20240109	110300	72865703	1945	1945	1945	1945	0
450	20240109	110200	72865703	1945	1945	1945	1945	0
451	20240109	110100	72865703	1945	1945	1945	1945	0
452	20240109	110000	72865703	1945	1945	1945	1945	2
453	20240109	105900	72861813	1936	1936	1936	1936	0
454	20240109	105800	72861813	1936	1936	1936	1936	67
455	20240109	105700	72732101	1936	1936	1936	1936	5
456	20240109	105600	72722421	1935	1935	1935	1935	0
457	20240109	105500	72722421	1935	1935	1935	1935	0
458	20240109	105400	72722421	1935	1935	1935	1935	0
459	20240109	105300	72722421	1935	1935	1935	1935	0
460	20240109	105200	72722421	1935	1935	1935	1935	0
461	20240109	105100	72722421	1935	1935	1935	1935	0
462	20240109	105000	72722421	1935	1935	1935	1935	1
463	20240109	104900	72720486	1935	1936	1936	1935	3500
464	20240109	104800	65947800	1946	1946	1946	1946	0
465	20240109	104700	65947800	1946	1946	1946	1946	8
466	20240109	104600	65932232	1946	1946	1946	1946	2
467	20240109	104500	65928340	1936	1936	1936	1936	54
468	20240109	104400	65823796	1945	1945	1945	1945	0
469	20240109	104300	65823796	1945	1945	1945	1945	0
470	20240109	104200	65823796	1945	1945	1945	1945	0
471	20240109	104100	65823796	1945	1945	1945	1945	0
472	20240109	104000	65823796	1945	1940	1945	1940	253
473	20240109	103900	65332141	1939	1939	1939	1939	0
474	20240109	103800	65332141	1939	1939	1939	1939	6
475	20240109	103700	65320507	1935	1935	1935	1935	700
476	20240109	103600	63966007	1939	1939	1939	1939	0
477	20240109	103500	63966007	1939	1939	1939	1939	0
478	20240109	103400	63966007	1939	1939	1939	1939	0
479	20240109	103300	63966007	1939	1939	1939	1939	11
480	20240109	103200	63944678	1939	1939	1939	1939	0
481	20240109	103100	63944678	1939	1934	1939	1934	2458
482	20240109	103000	59189406	1935	1939	1939	1935	571
483	20240109	102900	58084299	1940	1940	1940	1940	9
484	20240109	102800	58066839	1940	1940	1940	1940	0
485	20240109	102700	58066839	1940	1940	1940	1940	0
486	20240109	102600	58066839	1940	1940	1940	1940	104
487	20240109	102500	57865079	1940	1940	1940	1940	0
488	20240109	102400	57865079	1940	1940	1940	1940	31
489	20240109	102300	57804939	1940	1940	1940	1940	0
490	20240109	102200	57804939	1940	1940	1940	1940	0
491	20240109	102100	57804939	1940	1940	1940	1940	0
492	20240109	102000	57804939	1940	1941	1941	1940	756
493	20240109	101900	56337863	1941	1941	1941	1941	332
494	20240109	101800	55693451	1942	1942	1942	1942	25
495	20240109	101700	55644901	1942	1942	1942	1942	39
496	20240109	101600	55569163	1942	1942	1942	1942	0
497	20240109	101500	55569163	1942	1943	1943	1942	1600
498	20240109	101400	52461863	1946	1946	1946	1946	0
499	20240109	101300	52461863	1946	1946	1946	1946	0
500	20240109	101200	52461863	1946	1946	1946	1946	0
501	20240109	101100	52461863	1946	1946	1946	1946	0
502	20240109	101000	52461863	1946	1946	1946	1946	0
503	20240109	100900	52461863	1946	1946	1946	1946	0
504	20240109	100800	52461863	1946	1946	1946	1946	0
505	20240109	100700	52461863	1946	1943	1946	1942	203
506	20240109	100600	52067541	1946	1946	1946	1946	0
507	20240109	100500	52067541	1946	1946	1946	1946	30
508	20240109	100400	52009161	1947	1947	1947	1947	0
509	20240109	100300	52009161	1947	1947	1947	1947	0
510	20240109	100200	52009161	1947	1947	1947	1947	0
511	20240109	100100	52009161	1947	1946	1947	1946	15
512	20240109	100000	51979966	1946	1946	1946	1946	20
513	20240109	095900	51941046	1946	1947	1947	1946	36
514	20240109	095800	51870988	1947	1947	1947	1947	18
515	20240109	095700	51835942	1947	1947	1947	1947	0
516	20240109	095600	51835942	1947	1947	1947	1947	0
517	20240109	095500	51835942	1947	1947	1947	1947	10
518	20240109	095400	51816472	1947	1947	1947	1947	1
519	20240109	095300	51814525	1941	1941	1941	1941	50
520	20240109	095200	51717475	1947	1947	1947	1947	0
521	20240109	095100	51717475	1947	1947	1947	1947	1
522	20240109	095000	51715528	1941	1941	1941	1941	14
523	20240109	094900	51688354	1947	1947	1947	1947	0
524	20240109	094800	51688354	1947	1947	1947	1947	0
525	20240109	094700	51688354	1947	1947	1947	1947	0
526	20240109	094600	51688354	1947	1947	1947	1947	0
527	20240109	094500	51688354	1947	1947	1947	1947	0
528	20240109	094400	51688354	1947	1947	1947	1947	0
529	20240109	094300	51688354	1947	1947	1947	1947	300
530	20240109	094200	51104254	1947	1947	1947	1947	6
531	20240109	094100	51092572	1947	1947	1947	1947	100
532	20240109	094000	50897872	1936	1936	1936	1936	0
533	20240109	093900	50897872	1936	1948	1948	1936	390
534	20240109	093800	50141519	1948	1948	1949	1948	117
535	20240109	093700	49913574	1948	1945	1948	1945	100
536	20240109	093600	49718783	1945	1943	1945	1943	100
537	20240109	093500	49524291	1943	1943	1943	1943	0
538	20240109	093400	49524291	1943	1943	1943	1943	0
539	20240109	093300	49524291	1943	1943	1943	1943	0
540	20240109	093200	49524291	1943	1938	1943	1938	470
541	20240109	093100	48613426	1937	1938	1938	1937	1268
542	20240109	093000	46156542	1938	1938	1938	1938	904
543	20240109	092900	44404590	1938	1938	1938	1938	600
544	20240109	092800	43241790	1943	1943	1943	1943	500
545	20240109	092700	42270290	1943	1943	1943	1943	100
546	20240109	092600	42075990	1943	1943	1943	1943	171
547	20240109	092500	41743737	1943	1942	1943	1942	329
548	20240109	092400	41104567	1942	1942	1942	1942	188
549	20240109	092300	40739471	1942	1941	1942	1941	250
550	20240109	092200	40254095	1942	1942	1942	1942	0
551	20240109	092100	40254095	1942	1942	1942	1942	0
552	20240109	092000	40254095	1942	1942	1942	1942	0
553	20240109	091900	40254095	1942	1942	1942	1942	0
554	20240109	091800	40254095	1942	1942	1942	1942	0
555	20240109	091700	40254095	1942	1942	1942	1942	0
556	20240109	091600	40254095	1942	1942	1942	1942	0
557	20240109	091500	40254095	1942	1936	1942	1936	52
558	20240109	091400	40153117	1943	1935	1943	1935	2
559	20240109	091300	40149239	1943	1943	1943	1943	1
560	20240109	091200	40147296	1933	1940	1940	1933	950
561	20240109	091100	38308167	1950	1940	1950	1940	2
562	20240109	091000	38304277	1954	1954	1954	1954	4
563	20240109	090900	38296461	1940	1940	1940	1940	22
564	20240109	090800	38253781	1940	1933	1940	1930	3848
565	20240109	090700	30821954	1961	1939	1961	1931	5811
566	20240109	090600	19578672	1940	1940	1940	1938	260
567	20240109	090500	19074274	1940	1939	1940	1939	2117
568	20240109	090400	14968031	1939	1947	1947	1939	2412
569	20240109	090300	10288276	1949	1949	1949	1949	35
570	20240109	090200	10220061	1950	1950	1950	1949	1272
571	20240109	090100	7740430	1948	1959	1959	1948	2924
572	20240109	090000	2041446	1963	1963	1963	1963	42