KissMeData/090410/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200100	251388275	1910	1910	1910	1910	5813
3	20240119	200000	251388275	1910	1910	1910	1910	0
4	20240119	195900	251388275	1910	1910	1910	1910	0
5	20240119	195800	251388275	1910	1910	1910	1910	0
6	20240119	195700	251388275	1910	1910	1910	1910	0
7	20240119	195600	251388275	1910	1910	1910	1910	0
8	20240119	195500	251388275	1910	1910	1910	1910	0
9	20240119	195400	251388275	1910	1910	1910	1910	0
10	20240119	195300	251388275	1910	1910	1910	1910	0
11	20240119	195200	251388275	1910	1910	1910	1910	0
12	20240119	195100	251388275	1910	1910	1910	1910	0
13	20240119	195000	251388275	1910	1910	1910	1910	0
14	20240119	194900	251388275	1910	1910	1910	1910	0
15	20240119	194800	251388275	1910	1910	1910	1910	0
16	20240119	194700	251388275	1910	1910	1910	1910	0
17	20240119	194600	251388275	1910	1910	1910	1910	0
18	20240119	194500	251388275	1910	1910	1910	1910	0
19	20240119	194400	251388275	1910	1910	1910	1910	0
20	20240119	194300	251388275	1910	1910	1910	1910	0
21	20240119	194200	251388275	1910	1910	1910	1910	0
22	20240119	194100	251388275	1910	1910	1910	1910	0
23	20240119	194000	251388275	1910	1910	1910	1910	0
24	20240119	193900	251388275	1910	1910	1910	1910	0
25	20240119	193800	251388275	1910	1910	1910	1910	0
26	20240119	193700	251388275	1910	1910	1910	1910	0
27	20240119	193600	251388275	1910	1910	1910	1910	0
28	20240119	193500	251388275	1910	1910	1910	1910	0
29	20240119	193400	251388275	1910	1910	1910	1910	0
30	20240119	193300	251388275	1910	1910	1910	1910	0
31	20240119	193200	251388275	1910	1910	1910	1910	0
32	20240119	193100	251388275	1910	1910	1910	1910	5813
33	20240119	193000	251388275	1910	1910	1910	1910	0
34	20240119	192900	251388275	1910	1910	1910	1910	0
35	20240119	192800	251388275	1910	1910	1910	1910	0
36	20240119	192700	251388275	1910	1910	1910	1910	0
37	20240119	192600	251388275	1910	1910	1910	1910	0
38	20240119	192500	251388275	1910	1910	1910	1910	0
39	20240119	192400	251388275	1910	1910	1910	1910	0
40	20240119	192300	251388275	1910	1910	1910	1910	0
41	20240119	192200	251388275	1910	1910	1910	1910	0
42	20240119	192100	251388275	1910	1910	1910	1910	0
43	20240119	192000	251388275	1910	1910	1910	1910	0
44	20240119	191900	251388275	1910	1910	1910	1910	0
45	20240119	191800	251388275	1910	1910	1910	1910	0
46	20240119	191700	251388275	1910	1910	1910	1910	0
47	20240119	191600	251388275	1910	1910	1910	1910	0
48	20240119	191500	251388275	1910	1910	1910	1910	0
49	20240119	191400	251388275	1910	1910	1910	1910	0
50	20240119	191300	251388275	1910	1910	1910	1910	0
51	20240119	191200	251388275	1910	1910	1910	1910	0
52	20240119	191100	251388275	1910	1910	1910	1910	0
53	20240119	191000	251388275	1910	1910	1910	1910	0
54	20240119	190900	251388275	1910	1910	1910	1910	0
55	20240119	190800	251388275	1910	1910	1910	1910	0
56	20240119	190700	251388275	1910	1910	1910	1910	0
57	20240119	190600	251388275	1910	1910	1910	1910	0
58	20240119	190500	251388275	1910	1910	1910	1910	0
59	20240119	190400	251388275	1910	1910	1910	1910	0
60	20240119	190300	251388275	1910	1910	1910	1910	0
61	20240119	190200	251388275	1910	1910	1910	1910	0
62	20240119	190100	251388275	1910	1910	1910	1910	5813
63	20240119	190000	251388275	1910	1910	1910	1910	0
64	20240119	185900	251388275	1910	1910	1910	1910	0
65	20240119	185800	251388275	1910	1910	1910	1910	0
66	20240119	185700	251388275	1910	1910	1910	1910	0
67	20240119	185600	251388275	1910	1910	1910	1910	0
68	20240119	185500	251388275	1910	1910	1910	1910	0
69	20240119	185400	251388275	1910	1910	1910	1910	0
70	20240119	185300	251388275	1910	1910	1910	1910	0
71	20240119	185200	251388275	1910	1910	1910	1910	0
72	20240119	185100	251388275	1910	1910	1910	1910	0
73	20240119	185000	251388275	1910	1910	1910	1910	0
74	20240119	184900	251388275	1910	1910	1910	1910	0
75	20240119	184800	251388275	1910	1910	1910	1910	0
76	20240119	184700	251388275	1910	1910	1910	1910	0
77	20240119	184600	251388275	1910	1910	1910	1910	0
78	20240119	184500	251388275	1910	1910	1910	1910	0
79	20240119	184400	251388275	1910	1910	1910	1910	0
80	20240119	184300	251388275	1910	1910	1910	1910	0
81	20240119	184200	251388275	1910	1910	1910	1910	0
82	20240119	184100	251388275	1910	1910	1910	1910	0
83	20240119	184000	251388275	1910	1910	1910	1910	0
84	20240119	183900	251388275	1910	1910	1910	1910	0
85	20240119	183800	251388275	1910	1910	1910	1910	0
86	20240119	183700	251388275	1910	1910	1910	1910	0
87	20240119	183600	251388275	1910	1910	1910	1910	0
88	20240119	183500	251388275	1910	1910	1910	1910	0
89	20240119	183400	251388275	1910	1910	1910	1910	0
90	20240119	183300	251388275	1910	1910	1910	1910	0
91	20240119	183200	251388275	1910	1910	1910	1910	0
92	20240119	183100	251388275	1910	1910	1910	1910	5813
93	20240119	183000	251388275	1910	1910	1910	1910	0
94	20240119	182900	251388275	1910	1910	1910	1910	0
95	20240119	182800	251388275	1910	1910	1910	1910	0
96	20240119	182700	251388275	1910	1910	1910	1910	0
97	20240119	182600	251388275	1910	1910	1910	1910	0
98	20240119	182500	251388275	1910	1910	1910	1910	0
99	20240119	182400	251388275	1910	1910	1910	1910	0
100	20240119	182300	251388275	1910	1910	1910	1910	0
101	20240119	182200	251388275	1910	1910	1910	1910	0
102	20240119	182100	251388275	1910	1910	1910	1910	0
103	20240119	182000	251388275	1910	1910	1910	1910	0
104	20240119	181900	251388275	1910	1910	1910	1910	0
105	20240119	181800	251388275	1910	1910	1910	1910	0
106	20240119	181700	251388275	1910	1910	1910	1910	0
107	20240119	181600	251388275	1910	1910	1910	1910	0
108	20240119	181500	251388275	1910	1910	1910	1910	0
109	20240119	181400	251388275	1910	1910	1910	1910	0
110	20240119	181300	251388275	1910	1910	1910	1910	0
111	20240119	181200	251388275	1910	1910	1910	1910	0
112	20240119	181100	251388275	1910	1910	1910	1910	0
113	20240119	181000	251388275	1910	1910	1910	1910	0
114	20240119	180900	251388275	1910	1910	1910	1910	0
115	20240119	180800	251388275	1910	1910	1910	1910	0
116	20240119	180700	251388275	1910	1910	1910	1910	0
117	20240119	180600	251388275	1910	1910	1910	1910	0
118	20240119	180500	251388275	1910	1910	1910	1910	0
119	20240119	180400	251388275	1910	1910	1910	1910	0
120	20240119	180300	251388275	1910	1910	1910	1910	0
121	20240119	180200	251388275	1910	1910	1910	1910	0
122	20240119	180100	251388275	1910	1910	1910	1910	5813
123	20240119	180000	251388275	1910	1910	1910	1910	0
124	20240119	175900	251388275	1910	1910	1910	1910	0
125	20240119	175800	251388275	1910	1910	1910	1910	0
126	20240119	175700	251388275	1910	1910	1910	1910	0
127	20240119	175600	251388275	1910	1910	1910	1910	0
128	20240119	175500	251388275	1910	1910	1910	1910	0
129	20240119	175400	251388275	1910	1910	1910	1910	0
130	20240119	175300	251388275	1910	1910	1910	1910	0
131	20240119	175200	251388275	1910	1910	1910	1910	0
132	20240119	175100	251388275	1910	1910	1910	1910	0
133	20240119	175000	251388275	1910	1910	1910	1910	0
134	20240119	174900	251388275	1910	1910	1910	1910	0
135	20240119	174800	251388275	1910	1910	1910	1910	0
136	20240119	174700	251388275	1910	1910	1910	1910	0
137	20240119	174600	251388275	1910	1910	1910	1910	0
138	20240119	174500	251388275	1910	1910	1910	1910	0
139	20240119	174400	251388275	1910	1910	1910	1910	0
140	20240119	174300	251388275	1910	1910	1910	1910	0
141	20240119	174200	251388275	1910	1910	1910	1910	0
142	20240119	174100	251388275	1910	1910	1910	1910	0
143	20240119	174000	251388275	1910	1910	1910	1910	0
144	20240119	173900	251388275	1910	1910	1910	1910	0
145	20240119	173800	251388275	1910	1910	1910	1910	0
146	20240119	173700	251388275	1910	1910	1910	1910	0
147	20240119	173600	251388275	1910	1910	1910	1910	0
148	20240119	173500	251388275	1910	1910	1910	1910	0
149	20240119	173400	251388275	1910	1910	1910	1910	0
150	20240119	173300	251388275	1910	1910	1910	1910	0
151	20240119	173200	251388275	1910	1910	1910	1910	0
152	20240119	173100	251388275	1910	1910	1910	1910	5813
153	20240119	173000	251388275	1910	1910	1910	1910	0
154	20240119	172900	251388275	1910	1910	1910	1910	0
155	20240119	172800	251388275	1910	1910	1910	1910	0
156	20240119	172700	251388275	1910	1910	1910	1910	0
157	20240119	172600	251388275	1910	1910	1910	1910	0
158	20240119	172500	251388275	1910	1910	1910	1910	0
159	20240119	172400	251388275	1910	1910	1910	1910	0
160	20240119	172300	251388275	1910	1910	1910	1910	0
161	20240119	172200	251388275	1910	1910	1910	1910	0
162	20240119	172100	251388275	1910	1910	1910	1910	0
163	20240119	172000	251388275	1910	1910	1910	1910	0
164	20240119	171900	251388275	1910	1910	1910	1910	0
165	20240119	171800	251388275	1910	1910	1910	1910	0
166	20240119	171700	251388275	1910	1910	1910	1910	0
167	20240119	171600	251388275	1910	1910	1910	1910	0
168	20240119	171500	251388275	1910	1910	1910	1910	0
169	20240119	171400	251388275	1910	1910	1910	1910	0
170	20240119	171300	251388275	1910	1910	1910	1910	0
171	20240119	171200	251388275	1910	1910	1910	1910	0
172	20240119	171100	251388275	1910	1910	1910	1910	0
173	20240119	171000	251388275	1910	1910	1910	1910	0
174	20240119	170900	251388275	1910	1910	1910	1910	0
175	20240119	170800	251388275	1910	1910	1910	1910	0
176	20240119	170700	251388275	1910	1910	1910	1910	0
177	20240119	170600	251388275	1910	1910	1910	1910	0
178	20240119	170500	251388275	1910	1910	1910	1910	0
179	20240119	170400	251388275	1910	1910	1910	1910	0
180	20240119	170300	251388275	1910	1910	1910	1910	0
181	20240119	170200	251388275	1910	1910	1910	1910	0
182	20240119	170100	251388275	1910	1910	1910	1910	5813
183	20240119	170000	251388275	1910	1910	1910	1910	0
184	20240119	165900	251388275	1910	1910	1910	1910	0
185	20240119	165800	251388275	1910	1910	1910	1910	0
186	20240119	165700	251388275	1910	1910	1910	1910	0
187	20240119	165600	251388275	1910	1910	1910	1910	0
188	20240119	165500	251388275	1910	1910	1910	1910	0
189	20240119	165400	251388275	1910	1910	1910	1910	0
190	20240119	165300	251388275	1910	1910	1910	1910	0
191	20240119	165200	251388275	1910	1910	1910	1910	0
192	20240119	165100	251388275	1910	1910	1910	1910	0
193	20240119	165000	251388275	1910	1910	1910	1910	0
194	20240119	164900	251388275	1910	1910	1910	1910	0
195	20240119	164800	251388275	1910	1910	1910	1910	0
196	20240119	164700	251388275	1910	1910	1910	1910	0
197	20240119	164600	251388275	1910	1910	1910	1910	0
198	20240119	164500	251388275	1910	1910	1910	1910	0
199	20240119	164400	251388275	1910	1910	1910	1910	0
200	20240119	164300	251388275	1910	1910	1910	1910	0
201	20240119	164200	251388275	1910	1910	1910	1910	0
202	20240119	164100	251388275	1910	1910	1910	1910	0
203	20240119	164000	251388275	1910	1910	1910	1910	0
204	20240119	163900	251388275	1910	1910	1910	1910	0
205	20240119	163800	251388275	1910	1910	1910	1910	0
206	20240119	163700	251388275	1910	1910	1910	1910	0
207	20240119	163600	251388275	1910	1910	1910	1910	0
208	20240119	163500	251388275	1910	1910	1910	1910	0
209	20240119	163400	251388275	1910	1910	1910	1910	0
210	20240119	163300	251388275	1910	1910	1910	1910	0
211	20240119	163200	251388275	1910	1910	1910	1910	0
212	20240119	163100	251388275	1910	1910	1910	1910	5813
213	20240119	163000	251388275	1910	1910	1910	1910	0
214	20240119	162900	251388275	1910	1910	1910	1910	0
215	20240119	162800	251388275	1910	1910	1910	1910	0
216	20240119	162700	251388275	1910	1910	1910	1910	0
217	20240119	162600	251388275	1910	1910	1910	1910	0
218	20240119	162500	251388275	1910	1910	1910	1910	0
219	20240119	162400	251388275	1910	1910	1910	1910	0
220	20240119	162300	251388275	1910	1910	1910	1910	0
221	20240119	162200	251388275	1910	1910	1910	1910	0
222	20240119	162100	251388275	1910	1910	1910	1910	0
223	20240119	162000	251388275	1910	1910	1910	1910	0
224	20240119	161900	251388275	1910	1910	1910	1910	0
225	20240119	161800	251388275	1910	1910	1910	1910	0
226	20240119	161700	251388275	1910	1910	1910	1910	0
227	20240119	161600	251388275	1910	1910	1910	1910	0
228	20240119	161500	251388275	1910	1910	1910	1910	0
229	20240119	161400	251388275	1910	1910	1910	1910	0
230	20240119	161300	251388275	1910	1910	1910	1910	0
231	20240119	161200	251388275	1910	1910	1910	1910	0
232	20240119	161100	251388275	1910	1910	1910	1910	0
233	20240119	161000	251388275	1910	1910	1910	1910	0
234	20240119	160900	251388275	1910	1910	1910	1910	0
235	20240119	160800	251388275	1910	1910	1910	1910	0
236	20240119	160700	251388275	1910	1910	1910	1910	0
237	20240119	160600	251388275	1910	1910	1910	1910	0
238	20240119	160500	251388275	1910	1910	1910	1910	0
239	20240119	160400	251388275	1910	1910	1910	1910	0
240	20240119	160300	251388275	1910	1910	1910	1910	0
241	20240119	160200	251388275	1910	1910	1910	1910	0
242	20240119	160100	251388275	1910	1910	1910	1910	5813
243	20240119	160000	251388275	1910	1910	1910	1910	0
244	20240119	155900	251388275	1910	1910	1910	1910	0
245	20240119	155800	251388275	1910	1910	1910	1910	0
246	20240119	155700	251388275	1910	1910	1910	1910	0
247	20240119	155600	251388275	1910	1910	1910	1910	0
248	20240119	155500	251388275	1910	1910	1910	1910	0
249	20240119	155400	251388275	1910	1910	1910	1910	0
250	20240119	155300	251388275	1910	1910	1910	1910	0
251	20240119	155200	251388275	1910	1910	1910	1910	0
252	20240119	155100	251388275	1910	1910	1910	1910	0
253	20240119	155000	251388275	1910	1910	1910	1910	0
254	20240119	154900	251388275	1910	1910	1910	1910	0
255	20240119	154800	251388275	1910	1910	1910	1910	0
256	20240119	154700	251388275	1910	1910	1910	1910	0
257	20240119	154600	251388275	1910	1910	1910	1910	0
258	20240119	154500	251388275	1910	1910	1910	1910	0
259	20240119	154400	251388275	1910	1910	1910	1910	0
260	20240119	154300	251388275	1910	1910	1910	1910	0
261	20240119	154200	251388275	1910	1910	1910	1910	0
262	20240119	154100	251388275	1910	1910	1910	1910	0
263	20240119	154000	251388275	1910	1910	1910	1910	0
264	20240119	153900	251388275	1910	1910	1910	1910	0
265	20240119	153800	251388275	1910	1910	1910	1910	0
266	20240119	153700	251388275	1910	1910	1910	1910	0
267	20240119	153600	251388275	1910	1910	1910	1910	0
268	20240119	153500	251388275	1910	1910	1910	1910	0
269	20240119	153400	251388275	1910	1910	1910	1910	0
270	20240119	153300	251388275	1910	1910	1910	1910	0
271	20240119	153200	251388275	1910	1910	1910	1910	0
272	20240119	153100	251388275	1910	1910	1910	1910	5813
273	20240119	153000	251388275	1910	1910	1910	1910	5813
274	20240119	152900	240285445	1910	1910	1910	1910	0
275	20240119	152800	240285445	1910	1910	1910	1910	0
276	20240119	152700	240285445	1910	1910	1910	1910	0
277	20240119	152600	240285445	1910	1910	1910	1910	0
278	20240119	152500	240285445	1910	1910	1910	1910	0
279	20240119	152400	240285445	1910	1910	1910	1910	0
280	20240119	152300	240285445	1910	1910	1910	1910	0
281	20240119	152200	240285445	1910	1910	1910	1910	0
282	20240119	152100	240285445	1910	1910	1910	1910	0
283	20240119	152000	240285445	1910	1910	1910	1910	0
284	20240119	151900	240285445	1910	1907	1910	1907	3009
285	20240119	151800	234545633	1905	1905	1905	1905	300
286	20240119	151700	233974133	1903	1903	1903	1903	0
287	20240119	151600	233974133	1903	1903	1903	1903	614
288	20240119	151500	232805691	1903	1908	1908	1903	413
289	20240119	151400	232019692	1903	1903	1903	1903	0
290	20240119	151300	232019692	1903	1903	1903	1903	0
291	20240119	151200	232019692	1903	1903	1903	1903	100
292	20240119	151100	231829392	1903	1903	1903	1903	0
293	20240119	151000	231829392	1903	1903	1903	1903	0
294	20240119	150900	231829392	1903	1905	1905	1903	1254
295	20240119	150800	229441014	1905	1904	1905	1904	1334
296	20240119	150700	226900586	1904	1905	1905	1904	28
297	20240119	150600	226847247	1904	1904	1904	1904	300
298	20240119	150500	226276047	1904	1905	1905	1904	1432
299	20240119	150400	223548388	1905	1905	1905	1905	0
300	20240119	150300	223548388	1905	1905	1905	1905	0
301	20240119	150200	223548388	1905	1905	1905	1905	1219
302	20240119	150100	221226193	1906	1906	1906	1906	18
303	20240119	150000	221191885	1908	1908	1908	1908	0
304	20240119	145900	221191885	1908	1908	1908	1908	0
305	20240119	145800	221191885	1908	1906	1908	1906	1201
306	20240119	145700	218900379	1906	1906	1906	1906	130
307	20240119	145600	218652599	1906	1906	1906	1906	80
308	20240119	145500	218500119	1905	1905	1905	1905	0
309	20240119	145400	218500119	1905	1906	1906	1905	325
310	20240119	145300	217880894	1905	1905	1905	1905	0
311	20240119	145200	217880894	1905	1905	1905	1905	0
312	20240119	145100	217880894	1905	1905	1905	1905	0
313	20240119	145000	217880894	1905	1905	1905	1905	7
314	20240119	144900	217867559	1905	1905	1905	1905	350
315	20240119	144800	217200809	1905	1905	1905	1905	0
316	20240119	144700	217200809	1905	1905	1905	1905	0
317	20240119	144600	217200809	1905	1905	1905	1905	0
318	20240119	144500	217200809	1905	1909	1909	1905	6
319	20240119	144400	217189359	1909	1909	1909	1909	0
320	20240119	144300	217189359	1909	1909	1909	1909	4
321	20240119	144200	217181723	1905	1905	1905	1905	1
322	20240119	144100	217179818	1910	1910	1910	1910	51
323	20240119	144000	217082408	1906	1908	1908	1906	2516
324	20240119	143900	212284818	1908	1908	1908	1908	1
325	20240119	143800	212282910	1908	1910	1910	1908	428
326	20240119	143700	211466282	1909	1909	1909	1909	0
327	20240119	143600	211466282	1909	1909	1909	1909	0
328	20240119	143500	211466282	1909	1909	1909	1909	0
329	20240119	143400	211466282	1909	1909	1909	1909	25
330	20240119	143300	211418557	1909	1909	1909	1909	0
331	20240119	143200	211418557	1909	1909	1909	1909	219
332	20240119	143100	211000486	1909	1909	1909	1909	0
333	20240119	143000	211000486	1909	1909	1909	1909	0
334	20240119	142900	211000486	1909	1909	1909	1909	0
335	20240119	142800	211000486	1909	1909	1909	1909	0
336	20240119	142700	211000486	1909	1909	1909	1909	1
337	20240119	142600	210998577	1910	1910	1910	1910	1
338	20240119	142500	210996667	1911	1911	1911	1911	20
339	20240119	142400	210958447	1909	1909	1909	1909	0
340	20240119	142300	210958447	1909	1910	1910	1909	550
341	20240119	142200	209908480	1911	1911	1911	1911	0
342	20240119	142100	209908480	1911	1911	1911	1911	0
343	20240119	142000	209908480	1911	1911	1911	1911	2
344	20240119	141900	209904658	1910	1910	1910	1910	364
345	20240119	141800	209209418	1910	1910	1910	1910	0
346	20240119	141700	209209418	1910	1910	1910	1910	0
347	20240119	141600	209209418	1910	1910	1910	1910	186
348	20240119	141500	208854158	1910	1910	1910	1910	0
349	20240119	141400	208854158	1910	1910	1910	1910	0
350	20240119	141300	208854158	1910	1910	1910	1909	802
351	20240119	141200	207322339	1910	1910	1910	1910	3
352	20240119	141100	207316609	1910	1910	1910	1910	500
353	20240119	141000	206361609	1910	1910	1910	1910	222
354	20240119	140900	205937589	1910	1910	1910	1910	275
355	20240119	140800	205412339	1909	1909	1909	1909	0
356	20240119	140700	205412339	1909	1909	1909	1909	0
357	20240119	140600	205412339	1909	1909	1910	1909	1121
358	20240119	140500	203272330	1910	1910	1910	1910	0
359	20240119	140400	203272330	1910	1910	1910	1910	370
360	20240119	140300	202565630	1910	1910	1910	1910	35
361	20240119	140200	202498780	1910	1910	1910	1910	2748
362	20240119	140100	197250100	1910	1910	1910	1910	406
363	20240119	140000	196474640	1910	1910	1910	1910	34
364	20240119	135900	196409700	1910	1911	1911	1910	35
365	20240119	135800	196342845	1914	1914	1914	1914	100
366	20240119	135700	196151445	1914	1914	1914	1911	3575
367	20240119	135600	189316690	1914	1914	1914	1914	12
368	20240119	135500	189293722	1914	1914	1914	1914	20
369	20240119	135400	189255442	1912	1912	1912	1912	0
370	20240119	135300	189255442	1912	1912	1912	1912	0
371	20240119	135200	189255442	1912	1912	1912	1912	0
372	20240119	135100	189255442	1912	1912	1912	1912	0
373	20240119	135000	189255442	1912	1912	1912	1912	0
374	20240119	134900	189255442	1912	1912	1912	1912	0
375	20240119	134800	189255442	1912	1912	1912	1912	1075
376	20240119	134700	187200042	1913	1913	1913	1913	981
377	20240119	134600	185323389	1913	1913	1913	1913	0
378	20240119	134500	185323389	1913	1913	1913	1913	1
379	20240119	134400	185321476	1913	1913	1913	1913	97
380	20240119	134300	185135915	1913	1913	1913	1913	1
381	20240119	134200	185134002	1913	1913	1913	1913	0
382	20240119	134100	185134002	1913	1913	1913	1913	1046
383	20240119	134000	183133004	1915	1915	1915	1915	1
384	20240119	133900	183131089	1915	1915	1915	1915	1
385	20240119	133800	183129174	1915	1915	1915	1915	0
386	20240119	133700	183129174	1915	1915	1915	1915	20
387	20240119	133600	183090874	1912	1912	1912	1912	0
388	20240119	133500	183090874	1912	1912	1912	1912	0
389	20240119	133400	183090874	1912	1912	1912	1912	0
390	20240119	133300	183090874	1912	1912	1912	1912	215
391	20240119	133200	182679794	1912	1912	1912	1912	0
392	20240119	133100	182679794	1912	1913	1913	1912	33
393	20240119	133000	182616690	1915	1915	1915	1915	0
394	20240119	132900	182616690	1915	1916	1916	1915	9137
395	20240119	132800	165119324	1916	1916	1916	1916	4
396	20240119	132700	165111660	1916	1915	1916	1915	879
397	20240119	132600	163428370	1915	1915	1915	1915	10
398	20240119	132500	163409220	1912	1912	1912	1912	0
399	20240119	132400	163409220	1912	1912	1912	1912	0
400	20240119	132300	163409220	1912	1912	1912	1912	0
401	20240119	132200	163409220	1912	1912	1912	1912	0
402	20240119	132100	163409220	1912	1916	1916	1912	2
403	20240119	132000	163405392	1916	1916	1916	1916	0
404	20240119	131900	163405392	1916	1916	1916	1916	10
405	20240119	131800	163386232	1916	1916	1916	1916	0
406	20240119	131700	163386232	1916	1916	1916	1916	38
407	20240119	131600	163313424	1910	1910	1910	1910	0
408	20240119	131500	163313424	1910	1910	1910	1910	0
409	20240119	131400	163313424	1910	1910	1910	1910	0
410	20240119	131300	163313424	1910	1910	1910	1910	0
411	20240119	131200	163313424	1910	1910	1910	1910	0
412	20240119	131100	163313424	1910	1910	1910	1910	0
413	20240119	131000	163313424	1910	1910	1910	1910	228
414	20240119	130900	162877944	1912	1911	1912	1911	2
415	20240119	130800	162874121	1910	1912	1912	1910	3960
416	20240119	130700	155310489	1912	1912	1912	1912	0
417	20240119	130600	155310489	1912	1912	1912	1912	0
418	20240119	130500	155310489	1912	1912	1912	1912	0
419	20240119	130400	155310489	1912	1912	1912	1912	0
420	20240119	130300	155310489	1912	1914	1914	1911	3315
421	20240119	130200	148975386	1913	1918	1918	1913	826
422	20240119	130100	147393514	1915	1916	1916	1915	2
423	20240119	130000	147389683	1915	1915	1915	1915	0
424	20240119	125900	147389683	1915	1915	1915	1915	199
425	20240119	125800	147008598	1918	1918	1918	1918	0
426	20240119	125700	147008598	1918	1918	1918	1918	0
427	20240119	125600	147008598	1918	1918	1918	1918	0
428	20240119	125500	147008598	1918	1918	1918	1918	4
429	20240119	125400	147000926	1918	1918	1918	1918	0
430	20240119	125300	147000926	1918	1918	1918	1918	0
431	20240119	125200	147000926	1918	1918	1918	1918	1
432	20240119	125100	146999008	1915	1918	1918	1915	2
433	20240119	125000	146995175	1918	1918	1918	1918	0
434	20240119	124900	146995175	1918	1918	1918	1918	0
435	20240119	124800	146995175	1918	1918	1918	1918	11
436	20240119	124700	146974077	1915	1915	1915	1915	1
437	20240119	124600	146972162	1916	1916	1916	1916	1677
438	20240119	124500	143759030	1917	1917	1917	1917	3093
439	20240119	124400	137829749	1919	1919	1919	1919	0
440	20240119	124300	137829749	1919	1917	1919	1917	2
441	20240119	124200	137825913	1917	1917	1917	1917	0
442	20240119	124100	137825913	1917	1917	1917	1917	0
443	20240119	124000	137825913	1917	1917	1917	1917	0
444	20240119	123900	137825913	1917	1918	1918	1917	361
445	20240119	123800	137133776	1919	1919	1919	1919	0
446	20240119	123700	137133776	1919	1919	1919	1919	0
447	20240119	123600	137133776	1919	1919	1919	1919	0
448	20240119	123500	137133776	1919	1919	1919	1919	0
449	20240119	123400	137133776	1919	1919	1919	1919	210
450	20240119	123300	136730786	1918	1919	1919	1918	332
451	20240119	123200	136093810	1919	1919	1919	1919	250
452	20240119	123100	135614060	1919	1919	1919	1919	170
453	20240119	123000	135287830	1918	1918	1918	1918	7
454	20240119	122900	135274404	1919	1919	1919	1919	1
455	20240119	122800	135272485	1919	1919	1919	1919	23
456	20240119	122700	135228348	1921	1921	1921	1921	1
457	20240119	122600	135226427	1919	1919	1919	1919	0
458	20240119	122500	135226427	1919	1919	1919	1919	0
459	20240119	122400	135226427	1919	1919	1919	1919	0
460	20240119	122300	135226427	1919	1921	1921	1919	2
461	20240119	122200	135222587	1920	1921	1921	1919	21
462	20240119	122100	135182258	1920	1920	1920	1920	0
463	20240119	122000	135182258	1920	1920	1920	1920	1
464	20240119	121900	135180338	1920	1920	1920	1920	6
465	20240119	121800	135168818	1916	1916	1916	1916	0
466	20240119	121700	135168818	1916	1919	1919	1916	1000
467	20240119	121600	133252592	1920	1920	1920	1920	0
468	20240119	121500	133252592	1920	1920	1920	1920	1
469	20240119	121400	133250672	1921	1920	1921	1920	5
470	20240119	121300	133241071	1920	1920	1920	1920	0
471	20240119	121200	133241071	1920	1920	1920	1920	10
472	20240119	121100	133221871	1920	1920	1920	1920	55
473	20240119	121000	133116271	1921	1921	1921	1921	50
474	20240119	120900	133020221	1922	1922	1922	1922	5
475	20240119	120800	133010611	1922	1922	1922	1922	15
476	20240119	120700	132981781	1923	1923	1923	1923	10
477	20240119	120600	132962551	1923	1923	1923	1923	0
478	20240119	120500	132962551	1923	1923	1923	1923	5
479	20240119	120400	132952936	1923	1923	1923	1923	5
480	20240119	120300	132943321	1922	1922	1922	1922	0
481	20240119	120200	132943321	1922	1922	1922	1922	0
482	20240119	120100	132943321	1922	1922	1922	1922	5
483	20240119	120000	132933711	1922	1922	1922	1922	5
484	20240119	115900	132924101	1920	1920	1920	1920	0
485	20240119	115800	132924101	1920	1920	1920	1920	0
486	20240119	115700	132924101	1920	1920	1920	1920	0
487	20240119	115600	132924101	1920	1920	1920	1920	0
488	20240119	115500	132924101	1920	1920	1920	1920	388
489	20240119	115400	132179141	1921	1922	1922	1921	150
490	20240119	115300	131890971	1922	1922	1922	1922	0
491	20240119	115200	131890971	1922	1922	1922	1922	0
492	20240119	115100	131890971	1922	1922	1922	1922	0
493	20240119	115000	131890971	1922	1922	1922	1922	1962
494	20240119	114900	128120007	1922	1922	1922	1922	0
495	20240119	114800	128120007	1922	1922	1922	1922	0
496	20240119	114700	128120007	1922	1923	1923	1922	2077
497	20240119	114600	124128008	1923	1923	1923	1923	5
498	20240119	114500	124118393	1923	1924	1924	1923	25
499	20240119	114400	124070298	1924	1924	1924	1924	30
500	20240119	114300	124012578	1923	1923	1923	1923	995
501	20240119	114200	122099193	1924	1924	1924	1924	0
502	20240119	114100	122099193	1924	1924	1924	1924	0
503	20240119	114000	122099193	1924	1924	1924	1924	0
504	20240119	113900	122099193	1924	1924	1924	1924	0
505	20240119	113800	122099193	1924	1924	1924	1924	0
506	20240119	113700	122099193	1924	1924	1924	1924	0
507	20240119	113600	122099193	1924	1924	1924	1924	0
508	20240119	113500	122099193	1924	1924	1924	1924	0
509	20240119	113400	122099193	1924	1924	1924	1924	5
510	20240119	113300	122089573	1924	1924	1924	1924	0
511	20240119	113200	122089573	1924	1924	1924	1924	0
512	20240119	113100	122089573	1924	1924	1924	1924	0
513	20240119	113000	122089573	1924	1924	1924	1924	0
514	20240119	112900	122089573	1924	1924	1924	1924	0
515	20240119	112800	122089573	1924	1924	1924	1924	0
516	20240119	112700	122089573	1924	1924	1924	1924	0
517	20240119	112600	122089573	1924	1925	1925	1924	5
518	20240119	112500	122079949	1925	1925	1925	1925	0
519	20240119	112400	122079949	1925	1925	1925	1925	0
520	20240119	112300	122079949	1925	1925	1925	1925	251
521	20240119	112200	121596774	1925	1925	1925	1925	0
522	20240119	112100	121596774	1925	1925	1925	1925	5
523	20240119	112000	121587149	1925	1925	1925	1925	6
524	20240119	111900	121575599	1925	1925	1925	1925	5
525	20240119	111800	121565974	1925	1925	1925	1925	210
526	20240119	111700	121161724	1923	1923	1923	1923	0
527	20240119	111600	121161724	1923	1923	1923	1923	0
528	20240119	111500	121161724	1923	1923	1923	1923	200
529	20240119	111400	120777124	1923	1923	1923	1923	0
530	20240119	111300	120777124	1923	1925	1925	1923	2
531	20240119	111200	120773276	1925	1925	1925	1925	6
532	20240119	111100	120761726	1925	1925	1925	1925	0
533	20240119	111000	120761726	1925	1925	1925	1925	140
534	20240119	110900	120492226	1925	1925	1925	1925	0
535	20240119	110800	120492226	1925	1925	1925	1925	0
536	20240119	110700	120492226	1925	1922	1925	1922	1200
537	20240119	110600	118183426	1922	1922	1922	1922	103
538	20240119	110500	117985460	1922	1922	1922	1922	0
539	20240119	110400	117985460	1922	1922	1922	1922	285
540	20240119	110300	117437690	1921	1921	1921	1921	0
541	20240119	110200	117437690	1921	1921	1921	1921	533
542	20240119	110100	116413797	1921	1921	1921	1921	500
543	20240119	110000	115453297	1921	1922	1922	1921	575
544	20240119	105900	114348707	1923	1923	1923	1923	0
545	20240119	105800	114348707	1923	1923	1923	1923	20
546	20240119	105700	114310247	1923	1923	1923	1923	0
547	20240119	105600	114310247	1923	1923	1923	1923	0
548	20240119	105500	114310247	1923	1923	1923	1923	80
549	20240119	105400	114156407	1923	1923	1923	1923	0
550	20240119	105300	114156407	1923	1923	1923	1923	0
551	20240119	105200	114156407	1923	1924	1924	1923	648
552	20240119	105100	112910170	1925	1925	1925	1925	0
553	20240119	105000	112910170	1925	1925	1925	1925	318
554	20240119	104900	112298020	1927	1927	1927	1927	0
555	20240119	104800	112298020	1927	1927	1927	1927	0
556	20240119	104700	112298020	1927	1927	1927	1927	28
557	20240119	104600	112244064	1928	1928	1928	1928	404
558	20240119	104500	111465152	1928	1928	1928	1928	0
559	20240119	104400	111465152	1928	1932	1932	1928	1485
560	20240119	104300	108598980	1932	1932	1932	1932	0
561	20240119	104200	108598980	1932	1932	1932	1932	3
562	20240119	104100	108593184	1932	1932	1932	1932	0
563	20240119	104000	108593184	1932	1932	1932	1932	610
564	20240119	103900	107414664	1932	1932	1932	1932	174
565	20240119	103800	107078496	1927	1927	1927	1927	0
566	20240119	103700	107078496	1927	1927	1927	1927	0
567	20240119	103600	107078496	1927	1927	1927	1927	70
568	20240119	103500	106943606	1926	1932	1932	1926	1964
569	20240119	103400	103154005	1928	1928	1928	1928	0
570	20240119	103300	103154005	1928	1929	1929	1928	32
571	20240119	103200	103092300	1932	1932	1932	1932	8
572	20240119	103100	103076844	1933	1933	1933	1933	0
573	20240119	103000	103076844	1933	1933	1933	1933	0
574	20240119	102900	103076844	1933	1933	1933	1933	1
575	20240119	102800	103074911	1929	1929	1929	1929	34
576	20240119	102700	103009325	1929	1929	1929	1929	0
577	20240119	102600	103009325	1929	1929	1929	1929	0
578	20240119	102500	103009325	1929	1929	1929	1929	0
579	20240119	102400	103009325	1929	1929	1929	1929	0
580	20240119	102300	103009325	1929	1929	1929	1929	0
581	20240119	102200	103009325	1929	1929	1929	1929	0
582	20240119	102100	103009325	1929	1930	1930	1929	109
583	20240119	102000	102798964	1929	1930	1930	1929	62
584	20240119	101900	102679305	1930	1930	1930	1930	0
585	20240119	101800	102679305	1930	1930	1930	1930	1
586	20240119	101700	102677375	1930	1930	1930	1930	0
587	20240119	101600	102677375	1930	1933	1933	1930	20
588	20240119	101500	102638762	1927	1927	1927	1927	0
589	20240119	101400	102638762	1927	1933	1933	1927	2
590	20240119	101300	102634902	1934	1934	1934	1934	0
591	20240119	101200	102634902	1934	1934	1934	1934	151
592	20240119	101100	102342868	1934	1934	1934	1934	0
593	20240119	101000	102342868	1934	1936	1936	1934	306
594	20240119	100900	101751062	1935	1935	1935	1935	1
595	20240119	100800	101749127	1926	1930	1930	1926	294
596	20240119	100700	101182861	1936	1935	1936	1929	207
597	20240119	100600	100783522	1931	1931	1931	1931	2
598	20240119	100500	100779660	1932	1933	1933	1932	53
599	20240119	100400	100677263	1934	1934	1934	1934	0
600	20240119	100300	100677263	1934	1936	1936	1934	23
601	20240119	100200	100632758	1936	1936	1936	1936	568
602	20240119	100100	99533110	1936	1936	1937	1936	1439
603	20240119	100000	96747205	1936	1936	1936	1936	0
604	20240119	095900	96747205	1936	1925	1936	1925	375
605	20240119	095800	96022492	1937	1937	1937	1937	0
606	20240119	095700	96022492	1937	1937	1937	1937	9
607	20240119	095600	96005059	1937	1937	1937	1925	1366
608	20240119	095500	93364689	1938	1933	1938	1933	9195
609	20240119	095400	75571301	1929	1929	1929	1928	223
610	20240119	095300	75141137	1928	1929	1929	1928	126
611	20240119	095200	74898109	1928	1928	1928	1928	0
612	20240119	095100	74898109	1928	1928	1928	1928	0
613	20240119	095000	74898109	1928	1928	1928	1928	0
614	20240119	094900	74898109	1928	1928	1928	1928	0
615	20240119	094800	74898109	1928	1934	1934	1928	2
616	20240119	094700	74894247	1931	1931	1931	1931	21
617	20240119	094600	74853696	1932	1932	1932	1932	0
618	20240119	094500	74853696	1932	1933	1933	1932	26
619	20240119	094400	74803439	1934	1935	1935	1933	3
620	20240119	094300	74797637	1928	1931	1931	1928	2210
621	20240119	094200	70534525	1935	1931	1935	1931	4
622	20240119	094100	70526789	1935	1935	1935	1935	0
623	20240119	094000	70526789	1935	1934	1935	1934	2097
624	20240119	093900	66471175	1934	1934	1934	1934	11
625	20240119	093800	66449901	1934	1934	1934	1934	27
626	20240119	093700	66397683	1934	1934	1934	1931	2004
627	20240119	093600	62521950	1934	1931	1934	1931	3338
628	20240119	093500	56076245	1931	1928	1931	1928	4754
629	20240119	093400	46906680	1920	1920	1920	1920	1
630	20240119	093300	46904760	1920	1920	1920	1920	1
631	20240119	093200	46902840	1920	1920	1920	1920	0
632	20240119	093100	46902840	1920	1920	1920	1920	0
633	20240119	093000	46902840	1920	1928	1928	1920	2
634	20240119	092900	46898992	1921	1921	1921	1921	320
635	20240119	092800	46284272	1921	1921	1921	1921	0
636	20240119	092700	46284272	1921	1921	1921	1921	2
637	20240119	092600	46280430	1921	1921	1921	1921	1
638	20240119	092500	46278509	1921	1931	1931	1921	2
639	20240119	092400	46274657	1931	1922	1931	1922	55
640	20240119	092300	46168497	1921	1921	1921	1921	55
641	20240119	092200	46062842	1921	1931	1931	1921	3
642	20240119	092100	46057069	1929	1927	1929	1920	24
643	20240119	092000	46010794	1931	1930	1931	1930	14
644	20240119	091900	45983770	1929	1933	1933	1929	3
645	20240119	091800	45977977	1934	1934	1934	1934	2
646	20240119	091700	45974109	1920	1920	1920	1920	0
647	20240119	091600	45974109	1920	1920	1920	1920	0
648	20240119	091500	45974109	1920	1920	1920	1920	1
649	20240119	091400	45972189	1920	1934	1934	1920	4
650	20240119	091300	45964467	1920	1934	1934	1920	402
651	20240119	091200	45192613	1934	1934	1934	1934	0
652	20240119	091100	45192613	1934	1934	1934	1920	3
653	20240119	091000	45186825	1933	1934	1935	1933	1026
654	20240119	090900	43202540	1934	1934	1934	1934	993
655	20240119	090800	41282078	1934	1930	1934	1930	960
656	20240119	090700	39427455	1930	1928	1930	1928	2958
657	20240119	090600	33719717	1929	1923	1929	1923	7964
658	20240119	090500	18395462	1907	1907	1907	1907	0
659	20240119	090400	18395462	1907	1907	1907	1907	1
660	20240119	090300	18393555	1924	1925	1925	1924	5
661	20240119	090200	18383934	1925	1909	1925	1909	1293
662	20240119	090100	15905781	1901	1918	1918	1901	7619
663	20240119	090000	1416960	1920	1920	1920	1920	738