KissMeData/053060/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	193500	311614703	1917	1917	1917	1917	2087
3	20240103	193400	311614703	1917	1917	1917	1917	0
4	20240103	193300	311614703	1917	1917	1917	1917	0
5	20240103	193200	311614703	1917	1917	1917	1917	0
6	20240103	193100	311614703	1917	1917	1917	1917	0
7	20240103	193000	311614703	1917	1917	1917	1917	0
8	20240103	192900	311614703	1917	1917	1917	1917	0
9	20240103	192800	311614703	1917	1917	1917	1917	0
10	20240103	192700	311614703	1917	1917	1917	1917	0
11	20240103	192600	311614703	1917	1917	1917	1917	0
12	20240103	192500	311614703	1917	1917	1917	1917	0
13	20240103	192400	311614703	1917	1917	1917	1917	0
14	20240103	192300	311614703	1917	1917	1917	1917	0
15	20240103	192200	311614703	1917	1917	1917	1917	0
16	20240103	192100	311614703	1917	1917	1917	1917	0
17	20240103	192000	311614703	1917	1917	1917	1917	0
18	20240103	191900	311614703	1917	1917	1917	1917	0
19	20240103	191800	311614703	1917	1917	1917	1917	0
20	20240103	191700	311614703	1917	1917	1917	1917	0
21	20240103	191600	311614703	1917	1917	1917	1917	0
22	20240103	191500	311614703	1917	1917	1917	1917	0
23	20240103	191400	311614703	1917	1917	1917	1917	0
24	20240103	191300	311614703	1917	1917	1917	1917	0
25	20240103	191200	311614703	1917	1917	1917	1917	0
26	20240103	191100	311614703	1917	1917	1917	1917	0
27	20240103	191000	311614703	1917	1917	1917	1917	0
28	20240103	190900	311614703	1917	1917	1917	1917	0
29	20240103	190800	311614703	1917	1917	1917	1917	0
30	20240103	190700	311614703	1917	1917	1917	1917	0
31	20240103	190600	311614703	1917	1917	1917	1917	0
32	20240103	190500	311614703	1917	1917	1917	1917	2087
33	20240103	190400	311614703	1917	1917	1917	1917	0
34	20240103	190300	311614703	1917	1917	1917	1917	0
35	20240103	190200	311614703	1917	1917	1917	1917	0
36	20240103	190100	311614703	1917	1917	1917	1917	0
37	20240103	190000	311614703	1917	1917	1917	1917	0
38	20240103	185900	311614703	1917	1917	1917	1917	0
39	20240103	185800	311614703	1917	1917	1917	1917	0
40	20240103	185700	311614703	1917	1917	1917	1917	0
41	20240103	185600	311614703	1917	1917	1917	1917	0
42	20240103	185500	311614703	1917	1917	1917	1917	0
43	20240103	185400	311614703	1917	1917	1917	1917	0
44	20240103	185300	311614703	1917	1917	1917	1917	0
45	20240103	185200	311614703	1917	1917	1917	1917	0
46	20240103	185100	311614703	1917	1917	1917	1917	0
47	20240103	185000	311614703	1917	1917	1917	1917	0
48	20240103	184900	311614703	1917	1917	1917	1917	0
49	20240103	184800	311614703	1917	1917	1917	1917	0
50	20240103	184700	311614703	1917	1917	1917	1917	0
51	20240103	184600	311614703	1917	1917	1917	1917	0
52	20240103	184500	311614703	1917	1917	1917	1917	0
53	20240103	184400	311614703	1917	1917	1917	1917	0
54	20240103	184300	311614703	1917	1917	1917	1917	0
55	20240103	184200	311614703	1917	1917	1917	1917	0
56	20240103	184100	311614703	1917	1917	1917	1917	0
57	20240103	184000	311614703	1917	1917	1917	1917	0
58	20240103	183900	311614703	1917	1917	1917	1917	0
59	20240103	183800	311614703	1917	1917	1917	1917	0
60	20240103	183700	311614703	1917	1917	1917	1917	0
61	20240103	183600	311614703	1917	1917	1917	1917	0
62	20240103	183500	311614703	1917	1917	1917	1917	2087
63	20240103	183400	311614703	1917	1917	1917	1917	0
64	20240103	183300	311614703	1917	1917	1917	1917	0
65	20240103	183200	311614703	1917	1917	1917	1917	0
66	20240103	183100	311614703	1917	1917	1917	1917	0
67	20240103	183000	311614703	1917	1917	1917	1917	0
68	20240103	182900	311614703	1917	1917	1917	1917	0
69	20240103	182800	311614703	1917	1917	1917	1917	0
70	20240103	182700	311614703	1917	1917	1917	1917	0
71	20240103	182600	311614703	1917	1917	1917	1917	0
72	20240103	182500	311614703	1917	1917	1917	1917	0
73	20240103	182400	311614703	1917	1917	1917	1917	0
74	20240103	182300	311614703	1917	1917	1917	1917	0
75	20240103	182200	311614703	1917	1917	1917	1917	0
76	20240103	182100	311614703	1917	1917	1917	1917	0
77	20240103	182000	311614703	1917	1917	1917	1917	0
78	20240103	181900	311614703	1917	1917	1917	1917	0
79	20240103	181800	311614703	1917	1917	1917	1917	0
80	20240103	181700	311614703	1917	1917	1917	1917	0
81	20240103	181600	311614703	1917	1917	1917	1917	0
82	20240103	181500	311614703	1917	1917	1917	1917	0
83	20240103	181400	311614703	1917	1917	1917	1917	0
84	20240103	181300	311614703	1917	1917	1917	1917	0
85	20240103	181200	311614703	1917	1917	1917	1917	0
86	20240103	181100	311614703	1917	1917	1917	1917	0
87	20240103	181000	311614703	1917	1917	1917	1917	0
88	20240103	180900	311614703	1917	1917	1917	1917	0
89	20240103	180800	311614703	1917	1917	1917	1917	0
90	20240103	180700	311614703	1917	1917	1917	1917	0
91	20240103	180600	311614703	1917	1917	1917	1917	0
92	20240103	180500	311614703	1917	1917	1917	1917	2087
93	20240103	180400	311614703	1917	1917	1917	1917	0
94	20240103	180300	311614703	1917	1917	1917	1917	0
95	20240103	180200	311614703	1917	1917	1917	1917	0
96	20240103	180100	311614703	1917	1917	1917	1917	0
97	20240103	180000	311614703	1917	1917	1917	1917	0
98	20240103	175900	311614703	1917	1917	1917	1917	0
99	20240103	175800	311614703	1917	1917	1917	1917	0
100	20240103	175700	311614703	1917	1917	1917	1917	0
101	20240103	175600	311614703	1917	1917	1917	1917	0
102	20240103	175500	311614703	1917	1917	1917	1917	0
103	20240103	175400	311614703	1917	1917	1917	1917	0
104	20240103	175300	311614703	1917	1917	1917	1917	0
105	20240103	175200	311614703	1917	1917	1917	1917	0
106	20240103	175100	311614703	1917	1917	1917	1917	0
107	20240103	175000	311614703	1917	1917	1917	1917	0
108	20240103	174900	311614703	1917	1917	1917	1917	0
109	20240103	174800	311614703	1917	1917	1917	1917	0
110	20240103	174700	311614703	1917	1917	1917	1917	0
111	20240103	174600	311614703	1917	1917	1917	1917	0
112	20240103	174500	311614703	1917	1917	1917	1917	0
113	20240103	174400	311614703	1917	1917	1917	1917	0
114	20240103	174300	311614703	1917	1917	1917	1917	0
115	20240103	174200	311614703	1917	1917	1917	1917	0
116	20240103	174100	311614703	1917	1917	1917	1917	0
117	20240103	174000	311614703	1917	1917	1917	1917	0
118	20240103	173900	311614703	1917	1917	1917	1917	0
119	20240103	173800	311614703	1917	1917	1917	1917	0
120	20240103	173700	311614703	1917	1917	1917	1917	0
121	20240103	173600	311614703	1917	1917	1917	1917	0
122	20240103	173500	311614703	1917	1917	1917	1917	2087
123	20240103	173400	311614703	1917	1917	1917	1917	0
124	20240103	173300	311614703	1917	1917	1917	1917	0
125	20240103	173200	311614703	1917	1917	1917	1917	0
126	20240103	173100	311614703	1917	1917	1917	1917	0
127	20240103	173000	311614703	1917	1917	1917	1917	0
128	20240103	172900	311614703	1917	1917	1917	1917	0
129	20240103	172800	311614703	1917	1917	1917	1917	0
130	20240103	172700	311614703	1917	1917	1917	1917	0
131	20240103	172600	311614703	1917	1917	1917	1917	0
132	20240103	172500	311614703	1917	1917	1917	1917	0
133	20240103	172400	311614703	1917	1917	1917	1917	0
134	20240103	172300	311614703	1917	1917	1917	1917	0
135	20240103	172200	311614703	1917	1917	1917	1917	0
136	20240103	172100	311614703	1917	1917	1917	1917	0
137	20240103	172000	311614703	1917	1917	1917	1917	0
138	20240103	171900	311614703	1917	1917	1917	1917	0
139	20240103	171800	311614703	1917	1917	1917	1917	0
140	20240103	171700	311614703	1917	1917	1917	1917	0
141	20240103	171600	311614703	1917	1917	1917	1917	0
142	20240103	171500	311614703	1917	1917	1917	1917	0
143	20240103	171400	311614703	1917	1917	1917	1917	0
144	20240103	171300	311614703	1917	1917	1917	1917	0
145	20240103	171200	311614703	1917	1917	1917	1917	0
146	20240103	171100	311614703	1917	1917	1917	1917	0
147	20240103	171000	311614703	1917	1917	1917	1917	0
148	20240103	170900	311614703	1917	1917	1917	1917	0
149	20240103	170800	311614703	1917	1917	1917	1917	0
150	20240103	170700	311614703	1917	1917	1917	1917	0
151	20240103	170600	311614703	1917	1917	1917	1917	0
152	20240103	170500	311614703	1917	1917	1917	1917	2087
153	20240103	170400	311614703	1917	1917	1917	1917	0
154	20240103	170300	311614703	1917	1917	1917	1917	0
155	20240103	170200	311614703	1917	1917	1917	1917	0
156	20240103	170100	311614703	1917	1917	1917	1917	0
157	20240103	170000	311614703	1917	1917	1917	1917	0
158	20240103	165900	311614703	1917	1917	1917	1917	0
159	20240103	165800	311614703	1917	1917	1917	1917	0
160	20240103	165700	311614703	1917	1917	1917	1917	0
161	20240103	165600	311614703	1917	1917	1917	1917	0
162	20240103	165500	311614703	1917	1917	1917	1917	0
163	20240103	165400	311614703	1917	1917	1917	1917	0
164	20240103	165300	311614703	1917	1917	1917	1917	0
165	20240103	165200	311614703	1917	1917	1917	1917	0
166	20240103	165100	311614703	1917	1917	1917	1917	0
167	20240103	165000	311614703	1917	1917	1917	1917	0
168	20240103	164900	311614703	1917	1917	1917	1917	0
169	20240103	164800	311614703	1917	1917	1917	1917	0
170	20240103	164700	311614703	1917	1917	1917	1917	0
171	20240103	164600	311614703	1917	1917	1917	1917	0
172	20240103	164500	311614703	1917	1917	1917	1917	0
173	20240103	164400	311614703	1917	1917	1917	1917	0
174	20240103	164300	311614703	1917	1917	1917	1917	0
175	20240103	164200	311614703	1917	1917	1917	1917	0
176	20240103	164100	311614703	1917	1917	1917	1917	0
177	20240103	164000	311614703	1917	1917	1917	1917	0
178	20240103	163900	311614703	1917	1917	1917	1917	0
179	20240103	163800	311614703	1917	1917	1917	1917	0
180	20240103	163700	311614703	1917	1917	1917	1917	0
181	20240103	163600	311614703	1917	1917	1917	1917	0
182	20240103	163500	311614703	1917	1917	1917	1917	2087
183	20240103	163400	311614703	1917	1917	1917	1917	0
184	20240103	163300	311614703	1917	1917	1917	1917	0
185	20240103	163200	311614703	1917	1917	1917	1917	0
186	20240103	163100	311614703	1917	1917	1917	1917	0
187	20240103	163000	311614703	1917	1917	1917	1917	0
188	20240103	162900	311614703	1917	1917	1917	1917	0
189	20240103	162800	311614703	1917	1917	1917	1917	0
190	20240103	162700	311614703	1917	1917	1917	1917	0
191	20240103	162600	311614703	1917	1917	1917	1917	0
192	20240103	162500	311614703	1917	1917	1917	1917	0
193	20240103	162400	311614703	1917	1917	1917	1917	0
194	20240103	162300	311614703	1917	1917	1917	1917	0
195	20240103	162200	311614703	1917	1917	1917	1917	0
196	20240103	162100	311614703	1917	1917	1917	1917	0
197	20240103	162000	311614703	1917	1917	1917	1917	0
198	20240103	161900	311614703	1917	1917	1917	1917	0
199	20240103	161800	311614703	1917	1917	1917	1917	0
200	20240103	161700	311614703	1917	1917	1917	1917	0
201	20240103	161600	311614703	1917	1917	1917	1917	0
202	20240103	161500	311614703	1917	1917	1917	1917	0
203	20240103	161400	311614703	1917	1917	1917	1917	0
204	20240103	161300	311614703	1917	1917	1917	1917	0
205	20240103	161200	311614703	1917	1917	1917	1917	0
206	20240103	161100	311614703	1917	1917	1917	1917	0
207	20240103	161000	311614703	1917	1917	1917	1917	0
208	20240103	160900	311614703	1917	1917	1917	1917	0
209	20240103	160800	311614703	1917	1917	1917	1917	0
210	20240103	160700	311614703	1917	1917	1917	1917	0
211	20240103	160600	311614703	1917	1917	1917	1917	0
212	20240103	160500	311614703	1917	1917	1917	1917	2087
213	20240103	160400	311614703	1917	1917	1917	1917	0
214	20240103	160300	311614703	1917	1917	1917	1917	0
215	20240103	160200	311614703	1917	1917	1917	1917	0
216	20240103	160100	311614703	1917	1917	1917	1917	0
217	20240103	160000	311614703	1917	1917	1917	1917	0
218	20240103	155900	311614703	1917	1917	1917	1917	0
219	20240103	155800	311614703	1917	1917	1917	1917	0
220	20240103	155700	311614703	1917	1917	1917	1917	0
221	20240103	155600	311614703	1917	1917	1917	1917	0
222	20240103	155500	311614703	1917	1917	1917	1917	0
223	20240103	155400	311614703	1917	1917	1917	1917	0
224	20240103	155300	311614703	1917	1917	1917	1917	0
225	20240103	155200	311614703	1917	1917	1917	1917	0
226	20240103	155100	311614703	1917	1917	1917	1917	0
227	20240103	155000	311614703	1917	1917	1917	1917	0
228	20240103	154900	311614703	1917	1917	1917	1917	0
229	20240103	154800	311614703	1917	1917	1917	1917	0
230	20240103	154700	311614703	1917	1917	1917	1917	0
231	20240103	154600	311614703	1917	1917	1917	1917	0
232	20240103	154500	311614703	1917	1917	1917	1917	0
233	20240103	154400	311614703	1917	1917	1917	1917	0
234	20240103	154300	311614703	1917	1917	1917	1917	0
235	20240103	154200	311614703	1917	1917	1917	1917	0
236	20240103	154100	311614703	1917	1917	1917	1917	0
237	20240103	154000	311614703	1917	1917	1917	1917	0
238	20240103	153900	311614703	1917	1917	1917	1917	0
239	20240103	153800	311614703	1917	1917	1917	1917	0
240	20240103	153700	311614703	1917	1917	1917	1917	0
241	20240103	153600	311614703	1917	1917	1917	1917	0
242	20240103	153500	311614703	1917	1917	1917	1917	2087
243	20240103	153400	311614703	1917	1917	1917	1917	0
244	20240103	153300	311614703	1917	1917	1917	1917	0
245	20240103	153200	311614703	1917	1917	1917	1917	0
246	20240103	153100	311614703	1917	1917	1917	1917	0
247	20240103	153000	311614703	1917	1917	1917	1917	2087
248	20240103	152900	307613924	1917	1917	1917	1917	0
249	20240103	152800	307613924	1917	1917	1917	1917	0
250	20240103	152700	307613924	1917	1917	1917	1917	0
251	20240103	152600	307613924	1917	1917	1917	1917	0
252	20240103	152500	307613924	1917	1917	1917	1917	0
253	20240103	152400	307613924	1917	1917	1917	1917	0
254	20240103	152300	307613924	1917	1917	1917	1917	0
255	20240103	152200	307613924	1917	1917	1917	1917	0
256	20240103	152100	307613924	1917	1917	1917	1917	0
257	20240103	152000	307613924	1917	1917	1917	1917	0
258	20240103	151900	307613924	1917	1918	1918	1916	1281
259	20240103	151800	305158678	1919	1918	1919	1918	299
260	20240103	151700	304585190	1917	1917	1917	1917	102
261	20240103	151600	304389656	1918	1919	1919	1918	33
262	20240103	151500	304326336	1918	1919	1919	1918	115
263	20240103	151400	304105652	1919	1919	1919	1919	7
264	20240103	151300	304092219	1919	1919	1919	1919	94
265	20240103	151200	303911833	1918	1918	1918	1918	10
266	20240103	151100	303892653	1918	1918	1918	1918	94
267	20240103	151000	303712361	1919	1919	1919	1919	1
268	20240103	150900	303710442	1917	1919	1919	1917	138
269	20240103	150800	303445860	1919	1919	1919	1919	95
270	20240103	150700	303263555	1918	1918	1918	1918	128
271	20240103	150600	303018051	1919	1919	1919	1919	8
272	20240103	150500	303002699	1918	1919	1919	1918	415
273	20240103	150400	302206634	1919	1918	1919	1918	59
274	20240103	150300	302093418	1919	1919	1919	1919	421
275	20240103	150200	301285519	1918	1920	1920	1918	139
276	20240103	150100	301018727	1920	1919	1920	1919	919
277	20240103	150000	299254642	1919	1919	1919	1919	340
278	20240103	145900	298602182	1919	1919	1919	1919	0
279	20240103	145800	298602182	1919	1919	1919	1919	0
280	20240103	145700	298602182	1919	1919	1919	1919	113
281	20240103	145600	298385335	1919	1919	1919	1919	220
282	20240103	145500	297963155	1919	1919	1919	1919	95
283	20240103	145400	297780850	1919	1918	1919	1918	40
284	20240103	145300	297704100	1918	1918	1918	1918	10
285	20240103	145200	297684920	1918	1918	1918	1918	181
286	20240103	145100	297337762	1918	1919	1919	1918	38
287	20240103	145000	297264860	1919	1919	1919	1919	0
288	20240103	144900	297264860	1919	1919	1919	1919	928
289	20240103	144800	295484028	1919	1919	1919	1919	4
290	20240103	144700	295476352	1918	1918	1918	1918	711
291	20240103	144600	294112654	1919	1920	1920	1919	43
292	20240103	144500	294030136	1919	1919	1920	1919	3157
293	20240103	144400	287968852	1919	1917	1919	1917	5094
294	20240103	144300	278195554	1914	1914	1914	1914	60
295	20240103	144200	278080714	1914	1917	1917	1914	204
296	20240103	144100	277689652	1917	1917	1917	1917	0
297	20240103	144000	277689652	1917	1913	1917	1913	460
298	20240103	143900	276809632	1917	1917	1917	1917	112
299	20240103	143800	276594928	1917	1917	1917	1917	0
300	20240103	143700	276594928	1917	1917	1917	1917	94
301	20240103	143600	276414730	1917	1916	1917	1916	538
302	20240103	143500	275383809	1916	1914	1916	1913	24
303	20240103	143400	275337870	1914	1914	1914	1914	80
304	20240103	143300	275184750	1914	1916	1916	1914	168
305	20240103	143200	274863162	1916	1916	1916	1913	105
306	20240103	143100	274661985	1916	1916	1916	1916	0
307	20240103	143000	274661985	1916	1916	1916	1916	41
308	20240103	142900	274583429	1916	1916	1916	1916	94
309	20240103	142800	274403325	1916	1916	1916	1916	12
310	20240103	142700	274380333	1913	1917	1917	1913	133
311	20240103	142600	274125456	1917	1917	1917	1917	0
312	20240103	142500	274125456	1917	1917	1917	1917	522
313	20240103	142400	273124782	1917	1917	1917	1917	122
314	20240103	142300	272890908	1917	1917	1917	1917	0
315	20240103	142200	272890908	1917	1917	1917	1917	37
316	20240103	142100	272819979	1916	1916	1916	1916	82
317	20240103	142000	272662867	1916	1916	1916	1916	1
318	20240103	141900	272660951	1909	1916	1916	1909	115
319	20240103	141800	272440758	1916	1916	1916	1916	2
320	20240103	141700	272436926	1908	1916	1916	1908	192
321	20240103	141600	272070082	1916	1915	1916	1915	402
322	20240103	141500	271300157	1914	1914	1914	1914	1154
323	20240103	141400	269091401	1913	1912	1913	1912	73
324	20240103	141300	268951780	1909	1909	1909	1909	0
325	20240103	141200	268951780	1909	1909	1909	1909	0
326	20240103	141100	268951780	1909	1910	1910	1909	21
327	20240103	141000	268911673	1912	1912	1912	1912	0
328	20240103	140900	268911673	1912	1911	1913	1911	119
329	20240103	140800	268684145	1912	1912	1912	1912	95
330	20240103	140700	268502505	1912	1912	1912	1912	63
331	20240103	140600	268382049	1910	1910	1910	1910	0
332	20240103	140500	268382049	1910	1910	1910	1910	31
333	20240103	140400	268322839	1909	1909	1909	1909	131
334	20240103	140300	268072760	1909	1909	1909	1909	21
335	20240103	140200	268032671	1909	1909	1909	1909	0
336	20240103	140100	268032671	1909	1913	1913	1909	200
337	20240103	140000	267650495	1913	1914	1914	1913	113
338	20240103	135900	267434308	1914	1914	1914	1914	0
339	20240103	135800	267434308	1914	1914	1914	1914	94
340	20240103	135700	267254392	1914	1914	1914	1914	18
341	20240103	135600	267219940	1914	1914	1914	1914	5
342	20240103	135500	267210370	1909	1910	1910	1909	315
343	20240103	135400	266608741	1910	1910	1910	1910	18
344	20240103	135300	266574361	1910	1910	1910	1910	94
345	20240103	135200	266394821	1910	1910	1910	1910	0
346	20240103	135100	266394821	1910	1910	1910	1910	499
347	20240103	135000	265441731	1911	1911	1911	1911	95
348	20240103	134900	265260186	1909	1909	1909	1909	0
349	20240103	134800	265260186	1909	1910	1910	1909	250
350	20240103	134700	264782862	1910	1910	1910	1910	21
351	20240103	134600	264742752	1914	1914	1914	1914	355
352	20240103	134500	264063282	1914	1914	1914	1914	18
353	20240103	134400	264028830	1914	1914	1914	1914	145
354	20240103	134300	263751300	1914	1914	1914	1914	99
355	20240103	134200	263561814	1914	1914	1914	1914	132
356	20240103	134100	263309166	1914	1914	1914	1914	96
357	20240103	134000	263125422	1910	1910	1910	1910	0
358	20240103	133900	263125422	1910	1914	1914	1910	39
359	20240103	133800	263050843	1914	1914	1914	1914	94
360	20240103	133700	262870927	1914	1914	1914	1914	0
361	20240103	133600	262870927	1914	1914	1914	1914	112
362	20240103	133500	262656559	1914	1914	1914	1914	0
363	20240103	133400	262656559	1914	1914	1914	1914	54
364	20240103	133300	262553203	1913	1913	1913	1913	58
365	20240103	133200	262442249	1913	1913	1913	1913	1
366	20240103	133100	262440336	1912	1912	1912	1912	94
367	20240103	133000	262260608	1912	1911	1912	1909	465
368	20240103	132900	261372842	1911	1912	1912	1911	146
369	20240103	132800	261093785	1910	1910	1910	1910	10
370	20240103	132700	261074685	1909	1909	1909	1909	0
371	20240103	132600	261074685	1909	1909	1909	1909	70
372	20240103	132500	260941055	1909	1910	1910	1909	40
373	20240103	132400	260864685	1913	1913	1913	1913	18
374	20240103	132300	260830251	1913	1913	1913	1913	94
375	20240103	132200	260650429	1913	1913	1913	1913	316
376	20240103	132100	260045921	1913	1913	1913	1913	10
377	20240103	132000	260026791	1906	1906	1906	1906	891
378	20240103	131900	258328545	1906	1906	1906	1906	5
379	20240103	131800	258319015	1906	1906	1906	1906	117
380	20240103	131700	258096013	1906	1905	1906	1905	170
381	20240103	131600	257772151	1905	1905	1905	1905	5
382	20240103	131500	257762626	1905	1905	1905	1905	118
383	20240103	131400	257537836	1905	1905	1905	1905	5
384	20240103	131300	257528311	1900	1905	1905	1900	121
385	20240103	131200	257297856	1905	1905	1905	1900	176
386	20240103	131100	256963196	1905	1905	1905	1905	5
387	20240103	131000	256953671	1905	1904	1905	1904	682
388	20240103	130900	255654991	1905	1904	1905	1904	24
389	20240103	130800	255609292	1904	1904	1905	1904	99
390	20240103	130700	255420791	1904	1901	1904	1901	45
391	20240103	130600	255335231	1904	1904	1904	1904	23
392	20240103	130500	255291439	1905	1905	1905	1905	100
393	20240103	130400	255100939	1906	1906	1906	1906	10
394	20240103	130300	255081879	1906	1906	1906	1905	118
395	20240103	130200	254856972	1906	1898	1906	1897	1284
396	20240103	130100	252420103	1899	1901	1908	1899	2935
397	20240103	130000	246845074	1909	1901	1909	1900	246
398	20240103	125900	246376719	1901	1910	1910	1901	691
399	20240103	125800	245057813	1911	1916	1916	1911	135
400	20240103	125700	244799334	1916	1915	1916	1915	19
401	20240103	125600	244762948	1915	1915	1915	1915	39
402	20240103	125500	244688263	1916	1916	1916	1916	96
403	20240103	125400	244504327	1915	1916	1916	1915	301
404	20240103	125300	243927911	1915	1917	1917	1915	96
405	20240103	125200	243743881	1917	1917	1917	1917	8
406	20240103	125100	243728545	1917	1915	1917	1915	3554
407	20240103	125000	236919777	1915	1915	1917	1915	1167
408	20240103	124900	234683886	1915	1915	1915	1915	1400
409	20240103	124800	232002886	1915	1914	1915	1914	1131
410	20240103	124700	229837665	1914	1914	1914	1914	0
411	20240103	124600	229837665	1914	1914	1914	1914	0
412	20240103	124500	229837665	1914	1914	1914	1914	113
413	20240103	124400	229621383	1914	1914	1914	1914	2
414	20240103	124300	229617555	1915	1914	1915	1914	15
415	20240103	124200	229588844	1914	1914	1914	1914	110
416	20240103	124100	229378304	1912	1912	1912	1912	0
417	20240103	124000	229378304	1912	1912	1912	1912	67
418	20240103	123900	229250200	1912	1912	1912	1912	19
419	20240103	123800	229213872	1912	1912	1912	1912	248
420	20240103	123700	228739696	1914	1914	1914	1914	190
421	20240103	123600	228376036	1912	1912	1912	1912	0
422	20240103	123500	228376036	1912	1912	1912	1912	0
423	20240103	123400	228376036	1912	1912	1912	1912	900
424	20240103	123300	226655236	1915	1915	1915	1915	21
425	20240103	123200	226615021	1915	1915	1915	1915	94
426	20240103	123100	226435011	1915	1915	1915	1915	0
427	20240103	123000	226435011	1915	1915	1915	1915	113
428	20240103	122900	226218616	1915	1915	1915	1915	120
429	20240103	122800	225988816	1914	1914	1914	1914	7
430	20240103	122700	225975418	1912	1912	1912	1912	50
431	20240103	122600	225879818	1911	1911	1911	1911	3
432	20240103	122500	225874085	1910	1910	1910	1910	10
433	20240103	122400	225854985	1910	1910	1910	1910	19
434	20240103	122300	225818695	1910	1910	1910	1910	0
435	20240103	122200	225818695	1910	1910	1910	1910	98
436	20240103	122100	225631515	1910	1910	1910	1910	19
437	20240103	122000	225595225	1910	1910	1910	1910	94
438	20240103	121900	225415685	1910	1910	1910	1910	0
439	20240103	121800	225415685	1910	1910	1910	1910	19
440	20240103	121700	225379395	1910	1910	1910	1910	94
441	20240103	121600	225199855	1910	1910	1910	1910	94
442	20240103	121500	225020315	1909	1909	1909	1909	0
443	20240103	121400	225020315	1909	1910	1910	1909	1928
444	20240103	121300	221339693	1915	1915	1915	1915	0
445	20240103	121200	221339693	1915	1915	1915	1915	114
446	20240103	121100	221121383	1915	1915	1915	1915	3
447	20240103	121000	221115638	1915	1915	1915	1915	94
448	20240103	120900	220935628	1915	1915	1915	1915	49
449	20240103	120800	220841793	1915	1915	1915	1915	0
450	20240103	120700	220841793	1915	1914	1915	1914	95
451	20240103	120600	220659888	1915	1915	1915	1915	19
452	20240103	120500	220623503	1915	1915	1915	1915	0
453	20240103	120400	220623503	1915	1915	1915	1915	95
454	20240103	120300	220441578	1917	1917	1917	1917	19
455	20240103	120200	220405155	1917	1917	1917	1917	94
456	20240103	120100	220224957	1917	1917	1917	1917	300
457	20240103	120000	219649857	1917	1917	1918	1917	322
458	20240103	115900	219032580	1917	1917	1917	1917	95
459	20240103	115800	218850465	1917	1917	1917	1917	0
460	20240103	115700	218850465	1917	1918	1918	1917	113
461	20240103	115600	218633825	1918	1918	1918	1918	0
462	20240103	115500	218633825	1918	1918	1918	1918	281
463	20240103	115400	218094867	1918	1917	1918	1917	114
464	20240103	115300	217876234	1917	1917	1917	1917	16
465	20240103	115200	217845562	1918	1918	1918	1918	94
466	20240103	115100	217665270	1918	1917	1918	1917	19
467	20240103	115000	217628838	1918	1918	1918	1918	0
468	20240103	114900	217628838	1918	1918	1918	1918	1498
469	20240103	114800	214755674	1918	1918	1918	1918	19
470	20240103	114700	214719232	1918	1918	1918	1918	95
471	20240103	114600	214537022	1918	1918	1918	1918	1
472	20240103	114500	214535104	1910	1918	1918	1910	113
473	20240103	114400	214319122	1918	1909	1918	1909	6
474	20240103	114300	214307659	1909	1909	1909	1909	11
475	20240103	114200	214286660	1918	1917	1918	1917	382
476	20240103	114100	213554270	1917	1909	1917	1909	293
477	20240103	114000	212994925	1909	1909	1909	1909	10
478	20240103	113900	212975835	1917	1917	1917	1917	95
479	20240103	113800	212793720	1900	1917	1917	1900	711
480	20240103	113700	211441062	1910	1917	1917	1910	8994
481	20240103	113600	194261864	1917	1917	1917	1917	19
482	20240103	113500	194225441	1917	1917	1917	1917	0
483	20240103	113400	194225441	1917	1917	1917	1917	189
484	20240103	113300	193863128	1918	1918	1918	1918	19
485	20240103	113200	193826686	1918	1918	1918	1918	1
486	20240103	113100	193824768	1915	1915	1915	1915	2971
487	20240103	113000	188135303	1918	1918	1918	1918	19
488	20240103	112900	188098861	1918	1918	1918	1918	94
489	20240103	112800	187918569	1918	1919	1920	1915	317
490	20240103	112700	187310585	1918	1915	1918	1915	2590
491	20240103	112600	182349507	1915	1913	1915	1910	2391
492	20240103	112500	177776311	1911	1910	1911	1910	1068
493	20240103	112400	175736231	1910	1910	1910	1910	121
494	20240103	112300	175505121	1910	1910	1910	1910	0
495	20240103	112200	175505121	1910	1910	1910	1910	0
496	20240103	112100	175505121	1910	1910	1910	1910	246
497	20240103	112000	175035261	1910	1910	1910	1910	94
498	20240103	111900	174855721	1909	1909	1909	1909	0
499	20240103	111800	174855721	1909	1909	1909	1909	13
500	20240103	111700	174830904	1909	1909	1909	1909	5
501	20240103	111600	174821359	1909	1909	1909	1909	103
502	20240103	111500	174624732	1909	1909	1909	1909	61
503	20240103	111400	174508283	1909	1909	1909	1909	64
504	20240103	111300	174386107	1909	1909	1909	1909	12
505	20240103	111200	174363199	1909	1910	1910	1909	30
506	20240103	111100	174305923	1909	1909	1909	1909	100
507	20240103	111000	174115023	1910	1910	1910	1910	8
508	20240103	110900	174099743	1902	1910	1910	1902	181
509	20240103	110800	173754363	1910	1910	1910	1910	0
510	20240103	110700	173754363	1910	1910	1910	1910	95
511	20240103	110600	173572913	1903	1903	1903	1903	0
512	20240103	110500	173572913	1903	1910	1910	1903	163
513	20240103	110400	173262253	1910	1910	1910	1910	94
514	20240103	110300	173082713	1910	1910	1910	1910	19
515	20240103	110200	173046423	1910	1910	1910	1910	230
516	20240103	110100	172607123	1910	1910	1910	1910	94
517	20240103	110000	172427583	1910	1910	1910	1910	19
518	20240103	105900	172391293	1910	1910	1910	1910	95
519	20240103	105800	172209843	1910	1910	1910	1910	0
520	20240103	105700	172209843	1910	1910	1910	1910	19
521	20240103	105600	172173553	1910	1909	1910	1903	816
522	20240103	105500	170615090	1910	1910	1910	1910	0
523	20240103	105400	170615090	1910	1910	1910	1910	117
524	20240103	105300	170391620	1910	1909	1910	1909	97
525	20240103	105200	170206352	1909	1909	1909	1909	5
526	20240103	105100	170196807	1909	1910	1910	1909	120
527	20240103	105000	169967706	1910	1906	1910	1906	5931
528	20240103	104900	158645371	1906	1903	1906	1903	286
529	20240103	104800	158101107	1900	1903	1903	1900	50
530	20240103	104700	158006035	1903	1903	1903	1903	5
531	20240103	104600	157996520	1903	1903	1903	1903	100
532	20240103	104500	157806220	1903	1903	1903	1903	24
533	20240103	104400	157760548	1903	1903	1903	1903	64
534	20240103	104300	157638756	1902	1902	1902	1902	807
535	20240103	104200	156103842	1902	1900	1902	1900	515
536	20240103	104100	155125312	1900	1902	1902	1900	6
537	20240103	104000	155113902	1900	1902	1902	1900	19
538	20240103	103900	155077792	1902	1900	1902	1900	10
539	20240103	103800	155058782	1900	1900	1900	1900	101
540	20240103	103700	154866882	1902	1902	1902	1902	5
541	20240103	103600	154857372	1900	1900	1900	1899	415
542	20240103	103500	154068902	1900	1900	1900	1900	8
543	20240103	103400	154053702	1900	1903	1903	1900	1000
544	20240103	103300	152153592	1900	1906	1906	1900	177
545	20240103	103200	151817121	1906	1906	1906	1906	8
546	20240103	103100	151801873	1906	1903	1906	1903	404
547	20240103	103000	151033058	1903	1903	1903	1903	5
548	20240103	102900	151023543	1900	1900	1900	1900	85
549	20240103	102800	150862043	1898	1900	1900	1898	67
550	20240103	102700	150734849	1900	1903	1903	1900	926
551	20240103	102600	148974472	1903	1906	1906	1903	273
552	20240103	102500	148454599	1906	1906	1906	1906	5
553	20240103	102400	148445069	1906	1906	1906	1906	24
554	20240103	102300	148399325	1906	1906	1906	1906	101
555	20240103	102200	148206819	1906	1906	1906	1906	5
556	20240103	102100	148197289	1903	1903	1906	1903	122
557	20240103	102000	147965099	1903	1904	1906	1903	352
558	20240103	101900	147295181	1904	1908	1908	1904	1406
559	20240103	101800	144618133	1909	1909	1909	1909	127
560	20240103	101700	144375690	1909	1909	1909	1909	5
561	20240103	101600	144366145	1909	1909	1909	1909	99
562	20240103	101500	144177154	1909	1909	1909	1904	185
563	20240103	101400	143824039	1909	1904	1909	1904	1077
564	20240103	101300	141773361	1904	1904	1904	1904	99
565	20240103	101200	141584865	1904	1904	1904	1904	24
566	20240103	101100	141539169	1904	1900	1904	1900	142
567	20240103	101000	141269345	1904	1904	1904	1900	4102
568	20240103	100900	133474170	1904	1904	1904	1904	25
569	20240103	100800	133426570	1904	1904	1904	1904	109
570	20240103	100700	133219034	1904	1905	1905	1904	95
571	20240103	100600	133038065	1904	1909	1909	1904	199
572	20240103	100500	132658199	1909	1909	1909	1909	99
573	20240103	100400	132469208	1909	1909	1909	1909	5
574	20240103	100300	132459663	1909	1909	1909	1909	6
575	20240103	100200	132448209	1901	1909	1909	1901	219
576	20240103	100100	132031062	1909	1909	1909	1909	1133
577	20240103	100000	129868165	1905	1905	1905	1905	529
578	20240103	095900	128860420	1905	1905	1905	1905	15
579	20240103	095800	128831845	1905	1904	1905	1904	93
580	20240103	095700	128654768	1904	1905	1905	1904	41
581	20240103	095600	128576680	1905	1904	1905	1904	201
582	20240103	095500	128193799	1904	1904	1904	1904	101
583	20240103	095400	128001495	1904	1901	1904	1901	19
584	20240103	095300	127965361	1901	1901	1901	1900	751
585	20240103	095200	126538394	1903	1907	1909	1903	1102
586	20240103	095100	124441010	1907	1907	1907	1907	73
587	20240103	095000	124301799	1907	1904	1909	1904	602
588	20240103	094900	123155340	1909	1909	1909	1909	5
589	20240103	094800	123145795	1909	1909	1909	1909	121
590	20240103	094700	122914806	1909	1909	1909	1909	6
591	20240103	094600	122903352	1909	1910	1910	1904	1114
592	20240103	094500	120782164	1909	1909	1909	1905	148
593	20240103	094400	120499752	1909	1909	1909	1909	11
594	20240103	094300	120478753	1909	1909	1909	1909	95
595	20240103	094200	120297398	1909	1910	1910	1909	29
596	20240103	094100	120242018	1910	1910	1910	1910	94
597	20240103	094000	120062478	1909	1909	1909	1909	99
598	20240103	093900	119873487	1911	1910	1911	1909	211
599	20240103	093800	119470482	1903	1903	1903	1903	1823
600	20240103	093700	116001313	1903	1900	1903	1900	2568
601	20240103	093600	111122065	1900	1900	1900	1900	5
602	20240103	093500	111112565	1898	1898	1900	1898	172
603	20240103	093400	110786097	1898	1898	1900	1898	1024
604	20240103	093300	108842535	1900	1900	1900	1900	24
605	20240103	093200	108796935	1900	1900	1900	1900	109
606	20240103	093100	108589835	1898	1900	1900	1898	7
607	20240103	093000	108576537	1900	1900	1900	1900	118
608	20240103	092900	108352337	1900	1900	1900	1900	25
609	20240103	092800	108304837	1900	1900	1900	1900	5
610	20240103	092700	108295337	1900	1898	1900	1898	720
611	20240103	092600	106928188	1897	1898	1898	1897	235
612	20240103	092500	106482198	1898	1898	1898	1898	5
613	20240103	092400	106472708	1897	1897	1897	1895	1196
614	20240103	092300	104204280	1897	1897	1897	1897	6
615	20240103	092200	104192898	1897	1897	1897	1897	100
616	20240103	092100	104003198	1895	1899	1899	1895	2411
617	20240103	092000	99429912	1899	1899	1899	1899	364
618	20240103	091900	98738676	1898	1899	1899	1898	834
619	20240103	091800	97155028	1900	1900	1900	1900	166
620	20240103	091700	96839628	1900	1903	1903	1900	286
621	20240103	091600	96296213	1903	1903	1903	1903	5
622	20240103	091500	96286698	1903	1902	1903	1900	1179
623	20240103	091400	94043287	1900	1902	1902	1900	255
624	20240103	091300	93558777	1902	1902	1902	1902	6
625	20240103	091200	93547365	1903	1903	1903	1900	131
626	20240103	091100	93298087	1903	1903	1903	1903	1019
627	20240103	091000	91358930	1899	1902	1906	1899	4233
628	20240103	090900	83312301	1903	1906	1906	1903	960
629	20240103	090800	81484324	1906	1909	1911	1906	1362
630	20240103	090700	78887477	1911	1905	1911	1905	571
631	20240103	090600	77797914	1906	1912	1912	1906	7708
632	20240103	090500	63085931	1912	1908	1912	1908	1417
633	20240103	090400	60382095	1908	1910	1910	1908	752
634	20240103	090300	58946564	1914	1909	1914	1909	201
635	20240103	090200	58562805	1909	1913	1913	1909	992
636	20240103	090100	56667507	1916	1912	1916	1912	8935
637	20240103	090000	39575964	1912	1909	1915	1906	16188