KissMeData/090410/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200100	256159322	1897	1897	1897	1897	1500
3	20240118	200000	256159322	1897	1897	1897	1897	0
4	20240118	195900	256159322	1897	1897	1897	1897	0
5	20240118	195800	256159322	1897	1897	1897	1897	0
6	20240118	195700	256159322	1897	1897	1897	1897	0
7	20240118	195600	256159322	1897	1897	1897	1897	0
8	20240118	195500	256159322	1897	1897	1897	1897	0
9	20240118	195400	256159322	1897	1897	1897	1897	0
10	20240118	195300	256159322	1897	1897	1897	1897	0
11	20240118	195200	256159322	1897	1897	1897	1897	0
12	20240118	195100	256159322	1897	1897	1897	1897	0
13	20240118	195000	256159322	1897	1897	1897	1897	0
14	20240118	194900	256159322	1897	1897	1897	1897	0
15	20240118	194800	256159322	1897	1897	1897	1897	0
16	20240118	194700	256159322	1897	1897	1897	1897	0
17	20240118	194600	256159322	1897	1897	1897	1897	0
18	20240118	194500	256159322	1897	1897	1897	1897	0
19	20240118	194400	256159322	1897	1897	1897	1897	0
20	20240118	194300	256159322	1897	1897	1897	1897	0
21	20240118	194200	256159322	1897	1897	1897	1897	0
22	20240118	194100	256159322	1897	1897	1897	1897	0
23	20240118	194000	256159322	1897	1897	1897	1897	0
24	20240118	193900	256159322	1897	1897	1897	1897	0
25	20240118	193800	256159322	1897	1897	1897	1897	0
26	20240118	193700	256159322	1897	1897	1897	1897	0
27	20240118	193600	256159322	1897	1897	1897	1897	0
28	20240118	193500	256159322	1897	1897	1897	1897	0
29	20240118	193400	256159322	1897	1897	1897	1897	0
30	20240118	193300	256159322	1897	1897	1897	1897	0
31	20240118	193200	256159322	1897	1897	1897	1897	0
32	20240118	193100	256159322	1897	1897	1897	1897	1500
33	20240118	193000	256159322	1897	1897	1897	1897	0
34	20240118	192900	256159322	1897	1897	1897	1897	0
35	20240118	192800	256159322	1897	1897	1897	1897	0
36	20240118	192700	256159322	1897	1897	1897	1897	0
37	20240118	192600	256159322	1897	1897	1897	1897	0
38	20240118	192500	256159322	1897	1897	1897	1897	0
39	20240118	192400	256159322	1897	1897	1897	1897	0
40	20240118	192300	256159322	1897	1897	1897	1897	0
41	20240118	192200	256159322	1897	1897	1897	1897	0
42	20240118	192100	256159322	1897	1897	1897	1897	0
43	20240118	192000	256159322	1897	1897	1897	1897	0
44	20240118	191900	256159322	1897	1897	1897	1897	0
45	20240118	191800	256159322	1897	1897	1897	1897	0
46	20240118	191700	256159322	1897	1897	1897	1897	0
47	20240118	191600	256159322	1897	1897	1897	1897	0
48	20240118	191500	256159322	1897	1897	1897	1897	0
49	20240118	191400	256159322	1897	1897	1897	1897	0
50	20240118	191300	256159322	1897	1897	1897	1897	0
51	20240118	191200	256159322	1897	1897	1897	1897	0
52	20240118	191100	256159322	1897	1897	1897	1897	0
53	20240118	191000	256159322	1897	1897	1897	1897	0
54	20240118	190900	256159322	1897	1897	1897	1897	0
55	20240118	190800	256159322	1897	1897	1897	1897	0
56	20240118	190700	256159322	1897	1897	1897	1897	0
57	20240118	190600	256159322	1897	1897	1897	1897	0
58	20240118	190500	256159322	1897	1897	1897	1897	0
59	20240118	190400	256159322	1897	1897	1897	1897	0
60	20240118	190300	256159322	1897	1897	1897	1897	0
61	20240118	190200	256159322	1897	1897	1897	1897	0
62	20240118	190100	256159322	1897	1897	1897	1897	1500
63	20240118	190000	256159322	1897	1897	1897	1897	0
64	20240118	185900	256159322	1897	1897	1897	1897	0
65	20240118	185800	256159322	1897	1897	1897	1897	0
66	20240118	185700	256159322	1897	1897	1897	1897	0
67	20240118	185600	256159322	1897	1897	1897	1897	0
68	20240118	185500	256159322	1897	1897	1897	1897	0
69	20240118	185400	256159322	1897	1897	1897	1897	0
70	20240118	185300	256159322	1897	1897	1897	1897	0
71	20240118	185200	256159322	1897	1897	1897	1897	0
72	20240118	185100	256159322	1897	1897	1897	1897	0
73	20240118	185000	256159322	1897	1897	1897	1897	0
74	20240118	184900	256159322	1897	1897	1897	1897	0
75	20240118	184800	256159322	1897	1897	1897	1897	0
76	20240118	184700	256159322	1897	1897	1897	1897	0
77	20240118	184600	256159322	1897	1897	1897	1897	0
78	20240118	184500	256159322	1897	1897	1897	1897	0
79	20240118	184400	256159322	1897	1897	1897	1897	0
80	20240118	184300	256159322	1897	1897	1897	1897	0
81	20240118	184200	256159322	1897	1897	1897	1897	0
82	20240118	184100	256159322	1897	1897	1897	1897	0
83	20240118	184000	256159322	1897	1897	1897	1897	0
84	20240118	183900	256159322	1897	1897	1897	1897	0
85	20240118	183800	256159322	1897	1897	1897	1897	0
86	20240118	183700	256159322	1897	1897	1897	1897	0
87	20240118	183600	256159322	1897	1897	1897	1897	0
88	20240118	183500	256159322	1897	1897	1897	1897	0
89	20240118	183400	256159322	1897	1897	1897	1897	0
90	20240118	183300	256159322	1897	1897	1897	1897	0
91	20240118	183200	256159322	1897	1897	1897	1897	0
92	20240118	183100	256159322	1897	1897	1897	1897	1500
93	20240118	183000	256159322	1897	1897	1897	1897	0
94	20240118	182900	256159322	1897	1897	1897	1897	0
95	20240118	182800	256159322	1897	1897	1897	1897	0
96	20240118	182700	256159322	1897	1897	1897	1897	0
97	20240118	182600	256159322	1897	1897	1897	1897	0
98	20240118	182500	256159322	1897	1897	1897	1897	0
99	20240118	182400	256159322	1897	1897	1897	1897	0
100	20240118	182300	256159322	1897	1897	1897	1897	0
101	20240118	182200	256159322	1897	1897	1897	1897	0
102	20240118	182100	256159322	1897	1897	1897	1897	0
103	20240118	182000	256159322	1897	1897	1897	1897	0
104	20240118	181900	256159322	1897	1897	1897	1897	0
105	20240118	181800	256159322	1897	1897	1897	1897	0
106	20240118	181700	256159322	1897	1897	1897	1897	0
107	20240118	181600	256159322	1897	1897	1897	1897	0
108	20240118	181500	256159322	1897	1897	1897	1897	0
109	20240118	181400	256159322	1897	1897	1897	1897	0
110	20240118	181300	256159322	1897	1897	1897	1897	0
111	20240118	181200	256159322	1897	1897	1897	1897	0
112	20240118	181100	256159322	1897	1897	1897	1897	0
113	20240118	181000	256159322	1897	1897	1897	1897	0
114	20240118	180900	256159322	1897	1897	1897	1897	0
115	20240118	180800	256159322	1897	1897	1897	1897	0
116	20240118	180700	256159322	1897	1897	1897	1897	0
117	20240118	180600	256159322	1897	1897	1897	1897	0
118	20240118	180500	256159322	1897	1897	1897	1897	0
119	20240118	180400	256159322	1897	1897	1897	1897	0
120	20240118	180300	256159322	1897	1897	1897	1897	0
121	20240118	180200	256159322	1897	1897	1897	1897	0
122	20240118	180100	256159322	1897	1897	1897	1897	1500
123	20240118	180000	256159322	1897	1897	1897	1897	0
124	20240118	175900	256159322	1897	1897	1897	1897	0
125	20240118	175800	256159322	1897	1897	1897	1897	0
126	20240118	175700	256159322	1897	1897	1897	1897	0
127	20240118	175600	256159322	1897	1897	1897	1897	0
128	20240118	175500	256159322	1897	1897	1897	1897	0
129	20240118	175400	256159322	1897	1897	1897	1897	0
130	20240118	175300	256159322	1897	1897	1897	1897	0
131	20240118	175200	256159322	1897	1897	1897	1897	0
132	20240118	175100	256159322	1897	1897	1897	1897	0
133	20240118	175000	256159322	1897	1897	1897	1897	0
134	20240118	174900	256159322	1897	1897	1897	1897	0
135	20240118	174800	256159322	1897	1897	1897	1897	0
136	20240118	174700	256159322	1897	1897	1897	1897	0
137	20240118	174600	256159322	1897	1897	1897	1897	0
138	20240118	174500	256159322	1897	1897	1897	1897	0
139	20240118	174400	256159322	1897	1897	1897	1897	0
140	20240118	174300	256159322	1897	1897	1897	1897	0
141	20240118	174200	256159322	1897	1897	1897	1897	0
142	20240118	174100	256159322	1897	1897	1897	1897	0
143	20240118	174000	256159322	1897	1897	1897	1897	0
144	20240118	173900	256159322	1897	1897	1897	1897	0
145	20240118	173800	256159322	1897	1897	1897	1897	0
146	20240118	173700	256159322	1897	1897	1897	1897	0
147	20240118	173600	256159322	1897	1897	1897	1897	0
148	20240118	173500	256159322	1897	1897	1897	1897	0
149	20240118	173400	256159322	1897	1897	1897	1897	0
150	20240118	173300	256159322	1897	1897	1897	1897	0
151	20240118	173200	256159322	1897	1897	1897	1897	0
152	20240118	173100	256159322	1897	1897	1897	1897	1500
153	20240118	173000	256159322	1897	1897	1897	1897	0
154	20240118	172900	256159322	1897	1897	1897	1897	0
155	20240118	172800	256159322	1897	1897	1897	1897	0
156	20240118	172700	256159322	1897	1897	1897	1897	0
157	20240118	172600	256159322	1897	1897	1897	1897	0
158	20240118	172500	256159322	1897	1897	1897	1897	0
159	20240118	172400	256159322	1897	1897	1897	1897	0
160	20240118	172300	256159322	1897	1897	1897	1897	0
161	20240118	172200	256159322	1897	1897	1897	1897	0
162	20240118	172100	256159322	1897	1897	1897	1897	0
163	20240118	172000	256159322	1897	1897	1897	1897	0
164	20240118	171900	256159322	1897	1897	1897	1897	0
165	20240118	171800	256159322	1897	1897	1897	1897	0
166	20240118	171700	256159322	1897	1897	1897	1897	0
167	20240118	171600	256159322	1897	1897	1897	1897	0
168	20240118	171500	256159322	1897	1897	1897	1897	0
169	20240118	171400	256159322	1897	1897	1897	1897	0
170	20240118	171300	256159322	1897	1897	1897	1897	0
171	20240118	171200	256159322	1897	1897	1897	1897	0
172	20240118	171100	256159322	1897	1897	1897	1897	0
173	20240118	171000	256159322	1897	1897	1897	1897	0
174	20240118	170900	256159322	1897	1897	1897	1897	0
175	20240118	170800	256159322	1897	1897	1897	1897	0
176	20240118	170700	256159322	1897	1897	1897	1897	0
177	20240118	170600	256159322	1897	1897	1897	1897	0
178	20240118	170500	256159322	1897	1897	1897	1897	0
179	20240118	170400	256159322	1897	1897	1897	1897	0
180	20240118	170300	256159322	1897	1897	1897	1897	0
181	20240118	170200	256159322	1897	1897	1897	1897	0
182	20240118	170100	256159322	1897	1897	1897	1897	1500
183	20240118	170000	256159322	1897	1897	1897	1897	0
184	20240118	165900	256159322	1897	1897	1897	1897	0
185	20240118	165800	256159322	1897	1897	1897	1897	0
186	20240118	165700	256159322	1897	1897	1897	1897	0
187	20240118	165600	256159322	1897	1897	1897	1897	0
188	20240118	165500	256159322	1897	1897	1897	1897	0
189	20240118	165400	256159322	1897	1897	1897	1897	0
190	20240118	165300	256159322	1897	1897	1897	1897	0
191	20240118	165200	256159322	1897	1897	1897	1897	0
192	20240118	165100	256159322	1897	1897	1897	1897	0
193	20240118	165000	256159322	1897	1897	1897	1897	0
194	20240118	164900	256159322	1897	1897	1897	1897	0
195	20240118	164800	256159322	1897	1897	1897	1897	0
196	20240118	164700	256159322	1897	1897	1897	1897	0
197	20240118	164600	256159322	1897	1897	1897	1897	0
198	20240118	164500	256159322	1897	1897	1897	1897	0
199	20240118	164400	256159322	1897	1897	1897	1897	0
200	20240118	164300	256159322	1897	1897	1897	1897	0
201	20240118	164200	256159322	1897	1897	1897	1897	0
202	20240118	164100	256159322	1897	1897	1897	1897	0
203	20240118	164000	256159322	1897	1897	1897	1897	0
204	20240118	163900	256159322	1897	1897	1897	1897	0
205	20240118	163800	256159322	1897	1897	1897	1897	0
206	20240118	163700	256159322	1897	1897	1897	1897	0
207	20240118	163600	256159322	1897	1897	1897	1897	0
208	20240118	163500	256159322	1897	1897	1897	1897	0
209	20240118	163400	256159322	1897	1897	1897	1897	0
210	20240118	163300	256159322	1897	1897	1897	1897	0
211	20240118	163200	256159322	1897	1897	1897	1897	0
212	20240118	163100	256159322	1897	1897	1897	1897	1500
213	20240118	163000	256159322	1897	1897	1897	1897	0
214	20240118	162900	256159322	1897	1897	1897	1897	0
215	20240118	162800	256159322	1897	1897	1897	1897	0
216	20240118	162700	256159322	1897	1897	1897	1897	0
217	20240118	162600	256159322	1897	1897	1897	1897	0
218	20240118	162500	256159322	1897	1897	1897	1897	0
219	20240118	162400	256159322	1897	1897	1897	1897	0
220	20240118	162300	256159322	1897	1897	1897	1897	0
221	20240118	162200	256159322	1897	1897	1897	1897	0
222	20240118	162100	256159322	1897	1897	1897	1897	0
223	20240118	162000	256159322	1897	1897	1897	1897	0
224	20240118	161900	256159322	1897	1897	1897	1897	0
225	20240118	161800	256159322	1897	1897	1897	1897	0
226	20240118	161700	256159322	1897	1897	1897	1897	0
227	20240118	161600	256159322	1897	1897	1897	1897	0
228	20240118	161500	256159322	1897	1897	1897	1897	0
229	20240118	161400	256159322	1897	1897	1897	1897	0
230	20240118	161300	256159322	1897	1897	1897	1897	0
231	20240118	161200	256159322	1897	1897	1897	1897	0
232	20240118	161100	256159322	1897	1897	1897	1897	0
233	20240118	161000	256159322	1897	1897	1897	1897	0
234	20240118	160900	256159322	1897	1897	1897	1897	0
235	20240118	160800	256159322	1897	1897	1897	1897	0
236	20240118	160700	256159322	1897	1897	1897	1897	0
237	20240118	160600	256159322	1897	1897	1897	1897	0
238	20240118	160500	256159322	1897	1897	1897	1897	0
239	20240118	160400	256159322	1897	1897	1897	1897	0
240	20240118	160300	256159322	1897	1897	1897	1897	0
241	20240118	160200	256159322	1897	1897	1897	1897	0
242	20240118	160100	256159322	1897	1897	1897	1897	1500
243	20240118	160000	256159322	1897	1897	1897	1897	0
244	20240118	155900	256159322	1897	1897	1897	1897	0
245	20240118	155800	256159322	1897	1897	1897	1897	0
246	20240118	155700	256159322	1897	1897	1897	1897	0
247	20240118	155600	256159322	1897	1897	1897	1897	0
248	20240118	155500	256159322	1897	1897	1897	1897	0
249	20240118	155400	256159322	1897	1897	1897	1897	0
250	20240118	155300	256159322	1897	1897	1897	1897	0
251	20240118	155200	256159322	1897	1897	1897	1897	0
252	20240118	155100	256159322	1897	1897	1897	1897	0
253	20240118	155000	256159322	1897	1897	1897	1897	0
254	20240118	154900	256159322	1897	1897	1897	1897	0
255	20240118	154800	256159322	1897	1897	1897	1897	0
256	20240118	154700	256159322	1897	1897	1897	1897	0
257	20240118	154600	256159322	1897	1897	1897	1897	0
258	20240118	154500	256159322	1897	1897	1897	1897	0
259	20240118	154400	256159322	1897	1897	1897	1897	0
260	20240118	154300	256159322	1897	1897	1897	1897	0
261	20240118	154200	256159322	1897	1897	1897	1897	0
262	20240118	154100	256159322	1897	1897	1897	1897	0
263	20240118	154000	256159322	1897	1897	1897	1897	0
264	20240118	153900	256159322	1897	1897	1897	1897	0
265	20240118	153800	256159322	1897	1897	1897	1897	0
266	20240118	153700	256159322	1897	1897	1897	1897	0
267	20240118	153600	256159322	1897	1897	1897	1897	0
268	20240118	153500	256159322	1897	1897	1897	1897	0
269	20240118	153400	256159322	1897	1897	1897	1897	0
270	20240118	153300	256159322	1897	1897	1897	1897	0
271	20240118	153200	256159322	1897	1897	1897	1897	0
272	20240118	153100	256159322	1897	1897	1897	1897	1500
273	20240118	153000	256159322	1897	1897	1897	1897	1500
274	20240118	152900	253313822	1897	1897	1897	1897	0
275	20240118	152800	253313822	1897	1897	1897	1897	0
276	20240118	152700	253313822	1897	1897	1897	1897	0
277	20240118	152600	253313822	1897	1897	1897	1897	0
278	20240118	152500	253313822	1897	1897	1897	1897	0
279	20240118	152400	253313822	1897	1897	1897	1897	0
280	20240118	152300	253313822	1897	1897	1897	1897	0
281	20240118	152200	253313822	1897	1897	1897	1897	0
282	20240118	152100	253313822	1897	1897	1897	1897	0
283	20240118	152000	253313822	1897	1897	1897	1897	0
284	20240118	151900	253313822	1897	1894	1897	1894	2982
285	20240118	151800	247656971	1893	1893	1893	1893	0
286	20240118	151700	247656971	1893	1893	1893	1893	0
287	20240118	151600	247656971	1893	1897	1897	1893	2
288	20240118	151500	247653181	1897	1894	1897	1893	3013
289	20240118	151400	241949522	1891	1891	1891	1891	0
290	20240118	151300	241949522	1891	1891	1891	1891	0
291	20240118	151200	241949522	1891	1893	1897	1891	1993
292	20240118	151100	238179874	1893	1897	1897	1893	24
293	20240118	151000	238134438	1897	1897	1897	1897	1
294	20240118	150900	238132541	1892	1897	1897	1892	3
295	20240118	150800	238126855	1891	1897	1897	1891	2
296	20240118	150700	238123067	1892	1892	1892	1892	0
297	20240118	150600	238123067	1892	1892	1892	1892	7100
298	20240118	150500	224689867	1892	1892	1892	1892	0
299	20240118	150400	224689867	1892	1899	1899	1892	1203
300	20240118	150300	222412977	1899	1892	1899	1892	2
301	20240118	150200	222409186	1892	1899	1899	1892	4
302	20240118	150100	222401603	1899	1899	1899	1899	0
303	20240118	150000	222401603	1899	1896	1899	1896	3533
304	20240118	145900	215699579	1891	1896	1896	1891	2
305	20240118	145800	215695792	1896	1893	1896	1891	1930
306	20240118	145700	212039285	1893	1896	1896	1893	2
307	20240118	145600	212035496	1896	1896	1896	1896	0
308	20240118	145500	212035496	1896	1896	1896	1896	0
309	20240118	145400	212035496	1896	1896	1896	1896	533
310	20240118	145300	211024928	1896	1896	1896	1896	0
311	20240118	145200	211024928	1896	1896	1896	1896	0
312	20240118	145100	211024928	1896	1896	1896	1896	600
313	20240118	145000	209887328	1893	1893	1893	1893	0
314	20240118	144900	209887328	1893	1894	1894	1893	100
315	20240118	144800	209698026	1894	1894	1894	1894	1
316	20240118	144700	209696132	1894	1894	1894	1894	1
317	20240118	144600	209694238	1892	1892	1892	1892	0
318	20240118	144500	209694238	1892	1892	1892	1892	0
319	20240118	144400	209694238	1892	1892	1892	1892	0
320	20240118	144300	209694238	1892	1892	1892	1892	0
321	20240118	144200	209694238	1892	1896	1896	1892	2
322	20240118	144100	209690450	1896	1896	1896	1896	0
323	20240118	144000	209690450	1896	1896	1896	1896	0
324	20240118	143900	209690450	1896	1896	1896	1896	0
325	20240118	143800	209690450	1896	1896	1896	1896	0
326	20240118	143700	209690450	1896	1896	1896	1896	0
327	20240118	143600	209690450	1896	1896	1896	1896	0
328	20240118	143500	209690450	1896	1896	1896	1896	500
329	20240118	143400	208742450	1890	1890	1890	1890	0
330	20240118	143300	208742450	1890	1890	1890	1890	0
331	20240118	143200	208742450	1890	1890	1890	1890	0
332	20240118	143100	208742450	1890	1890	1890	1890	110
333	20240118	143000	208534550	1890	1891	1891	1890	40
334	20240118	142900	208458934	1890	1890	1890	1890	0
335	20240118	142800	208458934	1890	1890	1890	1890	0
336	20240118	142700	208458934	1890	1890	1890	1890	0
337	20240118	142600	208458934	1890	1897	1897	1890	4
338	20240118	142500	208451359	1898	1898	1898	1898	0
339	20240118	142400	208451359	1898	1897	1898	1897	1035
340	20240118	142300	206487958	1897	1897	1897	1897	10
341	20240118	142200	206468988	1897	1897	1897	1897	0
342	20240118	142100	206468988	1897	1897	1897	1897	200
343	20240118	142000	206089588	1889	1889	1889	1889	0
344	20240118	141900	206089588	1889	1897	1897	1889	2
345	20240118	141800	206085802	1897	1897	1897	1897	0
346	20240118	141700	206085802	1897	1888	1897	1888	12
347	20240118	141600	206063128	1888	1888	1888	1888	300
348	20240118	141500	205496728	1890	1890	1890	1890	0
349	20240118	141400	205496728	1890	1890	1890	1890	3261
350	20240118	141300	199333438	1890	1890	1890	1890	0
351	20240118	141200	199333438	1890	1890	1890	1890	1
352	20240118	141100	199331548	1890	1890	1890	1890	5
353	20240118	141000	199322098	1890	1890	1890	1890	3
354	20240118	140900	199316428	1890	1890	1890	1890	1
355	20240118	140800	199314538	1890	1890	1890	1890	0
356	20240118	140700	199314538	1890	1890	1890	1890	0
357	20240118	140600	199314538	1890	1890	1890	1890	0
358	20240118	140500	199314538	1890	1890	1890	1890	0
359	20240118	140400	199314538	1890	1890	1890	1890	0
360	20240118	140300	199314538	1890	1890	1890	1890	0
361	20240118	140200	199314538	1890	1890	1890	1890	20
362	20240118	140100	199276738	1889	1889	1889	1889	0
363	20240118	140000	199276738	1889	1886	1889	1886	1003
364	20240118	135900	197382496	1886	1885	1886	1885	1960
365	20240118	135800	193687506	1885	1886	1886	1885	960
366	20240118	135700	191877297	1885	1887	1887	1885	625
367	20240118	135600	190698593	1887	1887	1887	1887	27
368	20240118	135500	190647644	1888	1888	1888	1887	444
369	20240118	135400	189809692	1888	1889	1889	1888	1381
370	20240118	135300	187202361	1889	1890	1890	1889	421
371	20240118	135200	186407088	1890	1890	1890	1890	0
372	20240118	135100	186407088	1890	1890	1890	1890	373
373	20240118	135000	185702118	1890	1890	1890	1890	0
374	20240118	134900	185702118	1890	1890	1890	1890	4300
375	20240118	134800	177575118	1890	1895	1895	1890	6280
376	20240118	134700	165699113	1895	1895	1895	1895	80
377	20240118	134600	165547513	1895	1895	1895	1895	0
378	20240118	134500	165547513	1895	1895	1895	1895	171
379	20240118	134400	165223468	1895	1895	1895	1895	40
380	20240118	134300	165147668	1895	1895	1895	1895	71
381	20240118	134200	165013123	1895	1895	1895	1895	700
382	20240118	134100	163686623	1895	1896	1897	1895	9082
383	20240118	134000	146468138	1897	1898	1898	1897	356
384	20240118	133900	145792760	1898	1898	1898	1898	139
385	20240118	133800	145528938	1898	1898	1898	1898	156
386	20240118	133700	145232850	1898	1898	1899	1897	1109
387	20240118	133600	143128748	1899	1899	1899	1899	46
388	20240118	133500	143041394	1900	1900	1900	1900	0
389	20240118	133400	143041394	1900	1900	1900	1900	40
390	20240118	133300	142965394	1900	1900	1900	1900	300
391	20240118	133200	142395394	1900	1900	1900	1900	10
392	20240118	133100	142376394	1900	1900	1900	1900	11
393	20240118	133000	142355494	1900	1900	1900	1900	900
394	20240118	132900	140645494	1900	1900	1900	1900	20
395	20240118	132800	140607494	1900	1900	1900	1900	0
396	20240118	132700	140607494	1900	1900	1900	1900	0
397	20240118	132600	140607494	1900	1900	1900	1900	0
398	20240118	132500	140607494	1900	1900	1900	1900	7
399	20240118	132400	140594194	1900	1900	1900	1900	393
400	20240118	132300	139847494	1904	1904	1904	1904	0
401	20240118	132200	139847494	1904	1904	1904	1904	0
402	20240118	132100	139847494	1904	1904	1904	1904	0
403	20240118	132000	139847494	1904	1904	1904	1904	0
404	20240118	131900	139847494	1904	1904	1904	1904	11
405	20240118	131800	139826550	1904	1904	1904	1904	0
406	20240118	131700	139826550	1904	1904	1904	1904	0
407	20240118	131600	139826550	1904	1904	1904	1904	1
408	20240118	131500	139824646	1904	1904	1904	1904	0
409	20240118	131400	139824646	1904	1904	1904	1904	0
410	20240118	131300	139824646	1904	1905	1905	1904	72
411	20240118	131200	139687487	1905	1905	1905	1905	100
412	20240118	131100	139496987	1906	1906	1906	1906	100
413	20240118	131000	139306387	1906	1906	1906	1906	300
414	20240118	130900	138734587	1905	1905	1905	1905	229
415	20240118	130800	138298342	1905	1905	1905	1905	0
416	20240118	130700	138298342	1905	1905	1905	1905	0
417	20240118	130600	138298342	1905	1905	1905	1905	0
418	20240118	130500	138298342	1905	1905	1905	1905	0
419	20240118	130400	138298342	1905	1905	1905	1905	11
420	20240118	130300	138277387	1905	1905	1905	1905	203
421	20240118	130200	137890672	1900	1900	1900	1900	0
422	20240118	130100	137890672	1900	1900	1900	1900	0
423	20240118	130000	137890672	1900	1900	1900	1900	0
424	20240118	125900	137890672	1900	1900	1900	1900	0
425	20240118	125800	137890672	1900	1900	1900	1900	0
426	20240118	125700	137890672	1900	1900	1900	1900	0
427	20240118	125600	137890672	1900	1900	1900	1900	0
428	20240118	125500	137890672	1900	1900	1900	1900	0
429	20240118	125400	137890672	1900	1904	1904	1900	756
430	20240118	125300	136452018	1904	1905	1905	1904	797
431	20240118	125200	134934233	1907	1907	1907	1907	0
432	20240118	125100	134934233	1907	1907	1907	1907	3
433	20240118	125000	134928512	1907	1905	1907	1905	2
434	20240118	124900	134924700	1905	1905	1905	1905	0
435	20240118	124800	134924700	1905	1905	1905	1905	465
436	20240118	124700	134038875	1906	1906	1906	1906	95
437	20240118	124600	133857805	1908	1908	1908	1908	0
438	20240118	124500	133857805	1908	1908	1908	1908	0
439	20240118	124400	133857805	1908	1908	1908	1908	10
440	20240118	124300	133838725	1908	1908	1908	1908	0
441	20240118	124200	133838725	1908	1908	1908	1908	0
442	20240118	124100	133838725	1908	1906	1908	1906	63
443	20240118	124000	133718639	1904	1904	1904	1904	0
444	20240118	123900	133718639	1904	1904	1904	1904	0
445	20240118	123800	133718639	1904	1904	1904	1904	0
446	20240118	123700	133718639	1904	1904	1904	1904	0
447	20240118	123600	133718639	1904	1904	1904	1904	0
448	20240118	123500	133718639	1904	1904	1904	1904	0
449	20240118	123400	133718639	1904	1904	1904	1904	0
450	20240118	123300	133718639	1904	1904	1904	1904	0
451	20240118	123200	133718639	1904	1904	1904	1904	0
452	20240118	123100	133718639	1904	1904	1904	1904	114
453	20240118	123000	133501583	1904	1904	1904	1904	0
454	20240118	122900	133501583	1904	1904	1904	1904	0
455	20240118	122800	133501583	1904	1904	1904	1904	124
456	20240118	122700	133265487	1904	1904	1904	1904	0
457	20240118	122600	133265487	1904	1904	1904	1904	0
458	20240118	122500	133265487	1904	1904	1904	1904	0
459	20240118	122400	133265487	1904	1904	1904	1904	0
460	20240118	122300	133265487	1904	1901	1904	1901	52
461	20240118	122200	133166617	1901	1901	1901	1901	148
462	20240118	122100	132885269	1901	1901	1901	1901	0
463	20240118	122000	132885269	1901	1901	1901	1901	2
464	20240118	121900	132881467	1901	1901	1901	1901	245
465	20240118	121800	132415722	1901	1901	1901	1901	1
466	20240118	121700	132413821	1901	1901	1901	1901	55
467	20240118	121600	132309266	1901	1901	1901	1901	4
468	20240118	121500	132301662	1901	1901	1901	1901	1
469	20240118	121400	132299761	1901	1900	1901	1896	2026
470	20240118	121300	128450745	1900	1901	1901	1900	11919
471	20240118	121200	105804644	1901	1901	1901	1901	761
472	20240118	121100	104357983	1901	1904	1904	1901	3251
473	20240118	121000	98174078	1903	1903	1903	1903	50
474	20240118	120900	98078928	1904	1904	1904	1904	0
475	20240118	120800	98078928	1904	1904	1904	1904	0
476	20240118	120700	98078928	1904	1904	1904	1904	0
477	20240118	120600	98078928	1904	1904	1904	1904	0
478	20240118	120500	98078928	1904	1904	1904	1904	0
479	20240118	120400	98078928	1904	1904	1904	1904	0
480	20240118	120300	98078928	1904	1904	1904	1904	5
481	20240118	120200	98069408	1904	1904	1904	1904	5
482	20240118	120100	98059888	1904	1904	1904	1904	710
483	20240118	120000	96708048	1904	1904	1904	1904	53
484	20240118	115900	96607136	1904	1905	1905	1904	297
485	20240118	115800	96041426	1905	1905	1905	1905	0
486	20240118	115700	96041426	1905	1907	1907	1905	846
487	20240118	115600	94428645	1907	1907	1907	1907	0
488	20240118	115500	94428645	1907	1914	1914	1907	685
489	20240118	115400	93122315	1914	1914	1914	1914	5
490	20240118	115300	93112745	1908	1908	1908	1908	339
491	20240118	115200	92465933	1908	1908	1908	1908	0
492	20240118	115100	92465933	1908	1908	1908	1908	0
493	20240118	115000	92465933	1908	1909	1910	1908	160
494	20240118	114900	92160551	1908	1908	1908	1908	0
495	20240118	114800	92160551	1908	1908	1908	1908	85
496	20240118	114700	91998371	1909	1909	1909	1909	15
497	20240118	114600	91969736	1909	1909	1909	1909	50
498	20240118	114500	91874286	1908	1908	1908	1908	0
499	20240118	114400	91874286	1908	1908	1908	1908	77
500	20240118	114300	91727370	1908	1908	1908	1908	0
501	20240118	114200	91727370	1908	1908	1908	1908	0
502	20240118	114100	91727370	1908	1908	1908	1908	73
503	20240118	114000	91588086	1908	1908	1908	1908	0
504	20240118	113900	91588086	1908	1908	1908	1908	86
505	20240118	113800	91423998	1908	1908	1908	1908	0
506	20240118	113700	91423998	1908	1909	1909	1908	64
507	20240118	113600	91301826	1909	1909	1909	1909	0
508	20240118	113500	91301826	1909	1909	1909	1909	0
509	20240118	113400	91301826	1909	1913	1914	1909	85
510	20240118	113300	91139552	1909	1909	1909	1909	0
511	20240118	113200	91139552	1909	1915	1915	1909	259
512	20240118	113100	90643969	1916	1916	1916	1916	8
513	20240118	113000	90628641	1916	1907	1916	1907	96
514	20240118	112900	90445479	1907	1907	1907	1907	0
515	20240118	112800	90445479	1907	1909	1909	1907	2483
516	20240118	112700	85707921	1909	1909	1909	1909	0
517	20240118	112600	85707921	1909	1909	1909	1909	0
518	20240118	112500	85707921	1909	1909	1909	1909	79
519	20240118	112400	85557110	1908	1908	1908	1908	0
520	20240118	112300	85557110	1908	1908	1908	1908	71
521	20240118	112200	85421642	1916	1916	1916	1916	300
522	20240118	112100	84846842	1910	1916	1916	1908	996
523	20240118	112000	82944658	1909	1915	1915	1909	3570
524	20240118	111900	76120108	1909	1909	1909	1909	0
525	20240118	111800	76120108	1909	1910	1910	1909	156
526	20240118	111700	75822204	1909	1909	1909	1909	0
527	20240118	111600	75822204	1909	1910	1910	1909	104
528	20240118	111500	75623652	1910	1910	1910	1910	53
529	20240118	111400	75522422	1910	1911	1911	1910	72
530	20240118	111300	75384892	1911	1911	1911	1911	10
531	20240118	111200	75365782	1911	1911	1911	1911	3
532	20240118	111100	75360049	1910	1910	1910	1910	0
533	20240118	111000	75360049	1910	1910	1910	1910	0
534	20240118	110900	75360049	1910	1915	1915	1910	1058
535	20240118	110800	73334269	1909	1909	1909	1909	0
536	20240118	110700	73334269	1909	1910	1910	1909	141
537	20240118	110600	73065054	1910	1910	1910	1910	0
538	20240118	110500	73065054	1910	1910	1910	1910	55
539	20240118	110400	72960004	1911	1910	1911	1910	1228
540	20240118	110300	70613796	1911	1911	1911	1911	58
541	20240118	110200	70502958	1911	1916	1916	1911	2
542	20240118	110100	70499131	1910	1910	1910	1910	0
543	20240118	110000	70499131	1910	1911	1911	1910	60
544	20240118	105900	70384530	1911	1911	1911	1911	19
545	20240118	105800	70348221	1911	1911	1911	1911	430
546	20240118	105700	69526491	1912	1912	1912	1912	210
547	20240118	105600	69124971	1912	1912	1912	1912	147
548	20240118	105500	68843907	1917	1917	1917	1917	5
549	20240118	105400	68834322	1912	1912	1912	1912	494
550	20240118	105300	67889794	1912	1912	1917	1912	89
551	20240118	105200	67719601	1912	1912	1912	1912	0
552	20240118	105100	67719601	1912	1917	1917	1912	70
553	20240118	105000	67585746	1912	1912	1912	1912	74
554	20240118	104900	67444258	1912	1912	1912	1912	5
555	20240118	104800	67434698	1911	1911	1911	1911	0
556	20240118	104700	67434698	1911	1911	1911	1911	71
557	20240118	104600	67299017	1911	1911	1911	1911	0
558	20240118	104500	67299017	1911	1911	1911	1911	89
559	20240118	104400	67128938	1912	1916	1916	1912	89
560	20240118	104300	66958418	1912	1912	1912	1912	0
561	20240118	104200	66958418	1912	1912	1912	1912	1164
562	20240118	104100	64732850	1912	1912	1912	1912	0
563	20240118	104000	64732850	1912	1912	1912	1912	93
564	20240118	103900	64555034	1916	1916	1916	1916	0
565	20240118	103800	64555034	1916	1916	1916	1916	17
566	20240118	103700	64522462	1913	1913	1913	1913	88
567	20240118	103600	64354118	1913	1913	1913	1913	12
568	20240118	103500	64331162	1913	1913	1913	1913	73
569	20240118	103400	64191513	1913	1913	1913	1913	0
570	20240118	103300	64191513	1913	1912	1913	1912	75
571	20240118	103200	64048103	1913	1913	1913	1913	67
572	20240118	103100	63919932	1913	1913	1913	1913	15
573	20240118	103000	63891237	1912	1912	1912	1912	0
574	20240118	102900	63891237	1912	1912	1912	1912	0
575	20240118	102800	63891237	1912	1912	1912	1912	58
576	20240118	102700	63780341	1912	1912	1912	1912	0
577	20240118	102600	63780341	1912	1917	1917	1912	112
578	20240118	102500	63566047	1912	1912	1912	1912	37
579	20240118	102400	63495303	1913	1913	1913	1913	81
580	20240118	102300	63340350	1913	1913	1913	1913	300
581	20240118	102200	62766450	1913	1913	1913	1913	75
582	20240118	102100	62622975	1913	1913	1913	1913	0
583	20240118	102000	62622975	1913	1913	1913	1913	0
584	20240118	101900	62622975	1913	1913	1913	1913	75
585	20240118	101800	62479500	1912	1912	1912	1912	0
586	20240118	101700	62479500	1912	1912	1912	1912	93
587	20240118	101600	62301684	1912	1912	1912	1912	0
588	20240118	101500	62301684	1912	1912	1912	1912	58
589	20240118	101400	62190788	1920	1920	1920	1920	0
590	20240118	101300	62190788	1920	1920	1920	1920	1
591	20240118	101200	62188868	1912	1919	1919	1912	89
592	20240118	101100	62018693	1911	1916	1916	1911	293
593	20240118	101000	61458280	1915	1915	1915	1915	62
594	20240118	100900	61339550	1911	1911	1911	1911	0
595	20240118	100800	61339550	1911	1911	1911	1911	92
596	20240118	100700	61163738	1915	1915	1915	1915	130
597	20240118	100600	60914788	1915	1915	1915	1915	114
598	20240118	100500	60696478	1915	1915	1915	1915	28
599	20240118	100400	60642858	1915	1915	1915	1915	100
600	20240118	100300	60451358	1915	1915	1915	1915	87
601	20240118	100200	60284753	1920	1920	1920	1920	1
602	20240118	100100	60282833	1915	1920	1920	1915	64
603	20240118	100000	60160268	1920	1920	1920	1920	470
604	20240118	095900	59257868	1915	1915	1915	1915	83
605	20240118	095800	59098923	1920	1917	1920	1917	1000
606	20240118	095700	57178971	1917	1917	1917	1917	1
607	20240118	095600	57177054	1909	1917	1917	1909	68
608	20240118	095500	57047234	1907	1907	1907	1907	0
609	20240118	095400	57047234	1907	1907	1907	1907	83
610	20240118	095300	56888953	1907	1917	1917	1907	2
611	20240118	095200	56885129	1907	1916	1917	1907	631
612	20240118	095100	55676443	1916	1916	1916	1916	0
613	20240118	095000	55676443	1916	1910	1917	1904	2473
614	20240118	094900	50964848	1917	1917	1917	1917	5
615	20240118	094800	50955263	1905	1906	1906	1905	460
616	20240118	094700	50078873	1918	1918	1918	1906	699
617	20240118	094600	48738839	1911	1904	1911	1904	1399
618	20240118	094500	46065501	1907	1908	1908	1907	383
619	20240118	094400	45334787	1910	1911	1911	1910	51
620	20240118	094300	45237376	1908	1908	1908	1908	64
621	20240118	094200	45115264	1908	1908	1908	1908	0
622	20240118	094100	45115264	1908	1908	1908	1908	83
623	20240118	094000	44956900	1908	1908	1908	1908	246
624	20240118	093900	44487532	1908	1908	1908	1908	4
625	20240118	093800	44479900	1908	1908	1908	1904	464
626	20240118	093700	43594856	1908	1907	1908	1907	16
627	20240118	093600	43564333	1904	1904	1904	1904	85
628	20240118	093500	43402493	1908	1908	1908	1908	5
629	20240118	093400	43392953	1902	1902	1902	1902	65
630	20240118	093300	43269323	1908	1907	1908	1907	182
631	20240118	093200	42922081	1901	1901	1901	1901	0
632	20240118	093100	42922081	1901	1901	1901	1901	82
633	20240118	093000	42766199	1901	1901	1901	1901	534
634	20240118	092900	41751065	1901	1901	1901	1901	68
635	20240118	092800	41621797	1901	1901	1901	1901	0
636	20240118	092700	41621797	1901	1908	1908	1901	266
637	20240118	092600	41114948	1908	1908	1908	1908	0
638	20240118	092500	41114948	1908	1908	1908	1908	55
639	20240118	092400	41010008	1909	1909	1909	1909	0
640	20240118	092300	41010008	1909	1909	1909	1909	658
641	20240118	092200	39753886	1909	1911	1911	1909	371
642	20240118	092100	39045645	1911	1910	1920	1909	3119
643	20240118	092000	33086852	1920	1920	1920	1915	800
644	20240118	091900	31554842	1915	1920	1920	1915	704
645	20240118	091800	30204322	1910	1910	1920	1909	3665
646	20240118	091700	23196677	1909	1909	1909	1909	619
647	20240118	091600	22015006	1909	1909	1909	1909	348
648	20240118	091500	21350674	1898	1902	1909	1897	1616
649	20240118	091400	18274812	1893	1893	1893	1893	0
650	20240118	091300	18274812	1893	1898	1903	1893	2720
651	20240118	091200	13105574	1899	1899	1899	1899	0
652	20240118	091100	13105574	1899	1892	1899	1892	984
653	20240118	091000	11238693	1891	1891	1897	1891	593
654	20240118	090900	10114708	1891	1891	1891	1891	77
655	20240118	090800	9969101	1891	1891	1891	1891	0
656	20240118	090700	9969101	1891	1892	1892	1891	646
657	20240118	090600	8746959	1893	1893	1893	1893	744
658	20240118	090500	7338567	1892	1893	1893	1892	113
659	20240118	090400	7124671	1893	1893	1893	1893	11
660	20240118	090300	7103848	1892	1899	1899	1892	659
661	20240118	090200	5855920	1899	1891	1899	1891	249
662	20240118	090100	5384061	1891	1899	1899	1891	110
663	20240118	090000	5176011	1899	1891	1899	1891	1861