KissMeData/104480/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201100	1852598543	1956	1956	1956	1956	17182
3	20240118	201000	1852598543	1956	1956	1956	1956	0
4	20240118	200900	1852598543	1956	1956	1956	1956	0
5	20240118	200800	1852598543	1956	1956	1956	1956	0
6	20240118	200700	1852598543	1956	1956	1956	1956	0
7	20240118	200600	1852598543	1956	1956	1956	1956	0
8	20240118	200500	1852598543	1956	1956	1956	1956	0
9	20240118	200400	1852598543	1956	1956	1956	1956	0
10	20240118	200300	1852598543	1956	1956	1956	1956	0
11	20240118	200200	1852598543	1956	1956	1956	1956	0
12	20240118	200100	1852598543	1956	1956	1956	1956	0
13	20240118	200000	1852598543	1956	1956	1956	1956	0
14	20240118	195900	1852598543	1956	1956	1956	1956	0
15	20240118	195800	1852598543	1956	1956	1956	1956	0
16	20240118	195700	1852598543	1956	1956	1956	1956	0
17	20240118	195600	1852598543	1956	1956	1956	1956	0
18	20240118	195500	1852598543	1956	1956	1956	1956	0
19	20240118	195400	1852598543	1956	1956	1956	1956	0
20	20240118	195300	1852598543	1956	1956	1956	1956	0
21	20240118	195200	1852598543	1956	1956	1956	1956	0
22	20240118	195100	1852598543	1956	1956	1956	1956	0
23	20240118	195000	1852598543	1956	1956	1956	1956	0
24	20240118	194900	1852598543	1956	1956	1956	1956	0
25	20240118	194800	1852598543	1956	1956	1956	1956	0
26	20240118	194700	1852598543	1956	1956	1956	1956	0
27	20240118	194600	1852598543	1956	1956	1956	1956	0
28	20240118	194500	1852598543	1956	1956	1956	1956	0
29	20240118	194400	1852598543	1956	1956	1956	1956	0
30	20240118	194300	1852598543	1956	1956	1956	1956	0
31	20240118	194200	1852598543	1956	1956	1956	1956	0
32	20240118	194100	1852598543	1956	1956	1956	1956	17182
33	20240118	194000	1852598543	1956	1956	1956	1956	0
34	20240118	193900	1852598543	1956	1956	1956	1956	0
35	20240118	193800	1852598543	1956	1956	1956	1956	0
36	20240118	193700	1852598543	1956	1956	1956	1956	0
37	20240118	193600	1852598543	1956	1956	1956	1956	0
38	20240118	193500	1852598543	1956	1956	1956	1956	0
39	20240118	193400	1852598543	1956	1956	1956	1956	0
40	20240118	193300	1852598543	1956	1956	1956	1956	0
41	20240118	193200	1852598543	1956	1956	1956	1956	0
42	20240118	193100	1852598543	1956	1956	1956	1956	0
43	20240118	193000	1852598543	1956	1956	1956	1956	0
44	20240118	192900	1852598543	1956	1956	1956	1956	0
45	20240118	192800	1852598543	1956	1956	1956	1956	0
46	20240118	192700	1852598543	1956	1956	1956	1956	0
47	20240118	192600	1852598543	1956	1956	1956	1956	0
48	20240118	192500	1852598543	1956	1956	1956	1956	0
49	20240118	192400	1852598543	1956	1956	1956	1956	0
50	20240118	192300	1852598543	1956	1956	1956	1956	0
51	20240118	192200	1852598543	1956	1956	1956	1956	0
52	20240118	192100	1852598543	1956	1956	1956	1956	0
53	20240118	192000	1852598543	1956	1956	1956	1956	0
54	20240118	191900	1852598543	1956	1956	1956	1956	0
55	20240118	191800	1852598543	1956	1956	1956	1956	0
56	20240118	191700	1852598543	1956	1956	1956	1956	0
57	20240118	191600	1852598543	1956	1956	1956	1956	0
58	20240118	191500	1852598543	1956	1956	1956	1956	0
59	20240118	191400	1852598543	1956	1956	1956	1956	0
60	20240118	191300	1852598543	1956	1956	1956	1956	0
61	20240118	191200	1852598543	1956	1956	1956	1956	0
62	20240118	191100	1852598543	1956	1956	1956	1956	17182
63	20240118	191000	1852598543	1956	1956	1956	1956	0
64	20240118	190900	1852598543	1956	1956	1956	1956	0
65	20240118	190800	1852598543	1956	1956	1956	1956	0
66	20240118	190700	1852598543	1956	1956	1956	1956	0
67	20240118	190600	1852598543	1956	1956	1956	1956	0
68	20240118	190500	1852598543	1956	1956	1956	1956	0
69	20240118	190400	1852598543	1956	1956	1956	1956	0
70	20240118	190300	1852598543	1956	1956	1956	1956	0
71	20240118	190200	1852598543	1956	1956	1956	1956	0
72	20240118	190100	1852598543	1956	1956	1956	1956	0
73	20240118	190000	1852598543	1956	1956	1956	1956	0
74	20240118	185900	1852598543	1956	1956	1956	1956	0
75	20240118	185800	1852598543	1956	1956	1956	1956	0
76	20240118	185700	1852598543	1956	1956	1956	1956	0
77	20240118	185600	1852598543	1956	1956	1956	1956	0
78	20240118	185500	1852598543	1956	1956	1956	1956	0
79	20240118	185400	1852598543	1956	1956	1956	1956	0
80	20240118	185300	1852598543	1956	1956	1956	1956	0
81	20240118	185200	1852598543	1956	1956	1956	1956	0
82	20240118	185100	1852598543	1956	1956	1956	1956	0
83	20240118	185000	1852598543	1956	1956	1956	1956	0
84	20240118	184900	1852598543	1956	1956	1956	1956	0
85	20240118	184800	1852598543	1956	1956	1956	1956	0
86	20240118	184700	1852598543	1956	1956	1956	1956	0
87	20240118	184600	1852598543	1956	1956	1956	1956	0
88	20240118	184500	1852598543	1956	1956	1956	1956	0
89	20240118	184400	1852598543	1956	1956	1956	1956	0
90	20240118	184300	1852598543	1956	1956	1956	1956	0
91	20240118	184200	1852598543	1956	1956	1956	1956	0
92	20240118	184100	1852598543	1956	1956	1956	1956	17182
93	20240118	184000	1852598543	1956	1956	1956	1956	0
94	20240118	183900	1852598543	1956	1956	1956	1956	0
95	20240118	183800	1852598543	1956	1956	1956	1956	0
96	20240118	183700	1852598543	1956	1956	1956	1956	0
97	20240118	183600	1852598543	1956	1956	1956	1956	0
98	20240118	183500	1852598543	1956	1956	1956	1956	0
99	20240118	183400	1852598543	1956	1956	1956	1956	0
100	20240118	183300	1852598543	1956	1956	1956	1956	0
101	20240118	183200	1852598543	1956	1956	1956	1956	0
102	20240118	183100	1852598543	1956	1956	1956	1956	0
103	20240118	183000	1852598543	1956	1956	1956	1956	0
104	20240118	182900	1852598543	1956	1956	1956	1956	0
105	20240118	182800	1852598543	1956	1956	1956	1956	0
106	20240118	182700	1852598543	1956	1956	1956	1956	0
107	20240118	182600	1852598543	1956	1956	1956	1956	0
108	20240118	182500	1852598543	1956	1956	1956	1956	0
109	20240118	182400	1852598543	1956	1956	1956	1956	0
110	20240118	182300	1852598543	1956	1956	1956	1956	0
111	20240118	182200	1852598543	1956	1956	1956	1956	0
112	20240118	182100	1852598543	1956	1956	1956	1956	0
113	20240118	182000	1852598543	1956	1956	1956	1956	0
114	20240118	181900	1852598543	1956	1956	1956	1956	0
115	20240118	181800	1852598543	1956	1956	1956	1956	0
116	20240118	181700	1852598543	1956	1956	1956	1956	0
117	20240118	181600	1852598543	1956	1956	1956	1956	0
118	20240118	181500	1852598543	1956	1956	1956	1956	0
119	20240118	181400	1852598543	1956	1956	1956	1956	0
120	20240118	181300	1852598543	1956	1956	1956	1956	0
121	20240118	181200	1852598543	1956	1956	1956	1956	0
122	20240118	181100	1852598543	1956	1956	1956	1956	17182
123	20240118	181000	1852598543	1956	1956	1956	1956	0
124	20240118	180900	1852598543	1956	1956	1956	1956	0
125	20240118	180800	1852598543	1956	1956	1956	1956	0
126	20240118	180700	1852598543	1956	1956	1956	1956	0
127	20240118	180600	1852598543	1956	1956	1956	1956	0
128	20240118	180500	1852598543	1956	1956	1956	1956	0
129	20240118	180400	1852598543	1956	1956	1956	1956	0
130	20240118	180300	1852598543	1956	1956	1956	1956	0
131	20240118	180200	1852598543	1956	1956	1956	1956	0
132	20240118	180100	1852598543	1956	1956	1956	1956	0
133	20240118	180000	1852598543	1956	1956	1956	1956	0
134	20240118	175900	1852598543	1956	1956	1956	1956	0
135	20240118	175800	1852598543	1956	1956	1956	1956	0
136	20240118	175700	1852598543	1956	1956	1956	1956	0
137	20240118	175600	1852598543	1956	1956	1956	1956	0
138	20240118	175500	1852598543	1956	1956	1956	1956	0
139	20240118	175400	1852598543	1956	1956	1956	1956	0
140	20240118	175300	1852598543	1956	1956	1956	1956	0
141	20240118	175200	1852598543	1956	1956	1956	1956	0
142	20240118	175100	1852598543	1956	1956	1956	1956	0
143	20240118	175000	1852598543	1956	1956	1956	1956	0
144	20240118	174900	1852598543	1956	1956	1956	1956	0
145	20240118	174800	1852598543	1956	1956	1956	1956	0
146	20240118	174700	1852598543	1956	1956	1956	1956	0
147	20240118	174600	1852598543	1956	1956	1956	1956	0
148	20240118	174500	1852598543	1956	1956	1956	1956	0
149	20240118	174400	1852598543	1956	1956	1956	1956	0
150	20240118	174300	1852598543	1956	1956	1956	1956	0
151	20240118	174200	1852598543	1956	1956	1956	1956	0
152	20240118	174100	1852598543	1956	1956	1956	1956	17182
153	20240118	174000	1852598543	1956	1956	1956	1956	0
154	20240118	173900	1852598543	1956	1956	1956	1956	0
155	20240118	173800	1852598543	1956	1956	1956	1956	0
156	20240118	173700	1852598543	1956	1956	1956	1956	0
157	20240118	173600	1852598543	1956	1956	1956	1956	0
158	20240118	173500	1852598543	1956	1956	1956	1956	0
159	20240118	173400	1852598543	1956	1956	1956	1956	0
160	20240118	173300	1852598543	1956	1956	1956	1956	0
161	20240118	173200	1852598543	1956	1956	1956	1956	0
162	20240118	173100	1852598543	1956	1956	1956	1956	0
163	20240118	173000	1852598543	1956	1956	1956	1956	0
164	20240118	172900	1852598543	1956	1956	1956	1956	0
165	20240118	172800	1852598543	1956	1956	1956	1956	0
166	20240118	172700	1852598543	1956	1956	1956	1956	0
167	20240118	172600	1852598543	1956	1956	1956	1956	0
168	20240118	172500	1852598543	1956	1956	1956	1956	0
169	20240118	172400	1852598543	1956	1956	1956	1956	0
170	20240118	172300	1852598543	1956	1956	1956	1956	0
171	20240118	172200	1852598543	1956	1956	1956	1956	0
172	20240118	172100	1852598543	1956	1956	1956	1956	0
173	20240118	172000	1852598543	1956	1956	1956	1956	0
174	20240118	171900	1852598543	1956	1956	1956	1956	0
175	20240118	171800	1852598543	1956	1956	1956	1956	0
176	20240118	171700	1852598543	1956	1956	1956	1956	0
177	20240118	171600	1852598543	1956	1956	1956	1956	0
178	20240118	171500	1852598543	1956	1956	1956	1956	0
179	20240118	171400	1852598543	1956	1956	1956	1956	0
180	20240118	171300	1852598543	1956	1956	1956	1956	0
181	20240118	171200	1852598543	1956	1956	1956	1956	0
182	20240118	171100	1852598543	1956	1956	1956	1956	17182
183	20240118	171000	1852598543	1956	1956	1956	1956	0
184	20240118	170900	1852598543	1956	1956	1956	1956	0
185	20240118	170800	1852598543	1956	1956	1956	1956	0
186	20240118	170700	1852598543	1956	1956	1956	1956	0
187	20240118	170600	1852598543	1956	1956	1956	1956	0
188	20240118	170500	1852598543	1956	1956	1956	1956	0
189	20240118	170400	1852598543	1956	1956	1956	1956	0
190	20240118	170300	1852598543	1956	1956	1956	1956	0
191	20240118	170200	1852598543	1956	1956	1956	1956	0
192	20240118	170100	1852598543	1956	1956	1956	1956	0
193	20240118	170000	1852598543	1956	1956	1956	1956	0
194	20240118	165900	1852598543	1956	1956	1956	1956	0
195	20240118	165800	1852598543	1956	1956	1956	1956	0
196	20240118	165700	1852598543	1956	1956	1956	1956	0
197	20240118	165600	1852598543	1956	1956	1956	1956	0
198	20240118	165500	1852598543	1956	1956	1956	1956	0
199	20240118	165400	1852598543	1956	1956	1956	1956	0
200	20240118	165300	1852598543	1956	1956	1956	1956	0
201	20240118	165200	1852598543	1956	1956	1956	1956	0
202	20240118	165100	1852598543	1956	1956	1956	1956	0
203	20240118	165000	1852598543	1956	1956	1956	1956	0
204	20240118	164900	1852598543	1956	1956	1956	1956	0
205	20240118	164800	1852598543	1956	1956	1956	1956	0
206	20240118	164700	1852598543	1956	1956	1956	1956	0
207	20240118	164600	1852598543	1956	1956	1956	1956	0
208	20240118	164500	1852598543	1956	1956	1956	1956	0
209	20240118	164400	1852598543	1956	1956	1956	1956	0
210	20240118	164300	1852598543	1956	1956	1956	1956	0
211	20240118	164200	1852598543	1956	1956	1956	1956	0
212	20240118	164100	1852598543	1956	1956	1956	1956	17182
213	20240118	164000	1852598543	1956	1956	1956	1956	0
214	20240118	163900	1852598543	1956	1956	1956	1956	0
215	20240118	163800	1852598543	1956	1956	1956	1956	0
216	20240118	163700	1852598543	1956	1956	1956	1956	0
217	20240118	163600	1852598543	1956	1956	1956	1956	0
218	20240118	163500	1852598543	1956	1956	1956	1956	0
219	20240118	163400	1852598543	1956	1956	1956	1956	0
220	20240118	163300	1852598543	1956	1956	1956	1956	0
221	20240118	163200	1852598543	1956	1956	1956	1956	0
222	20240118	163100	1852598543	1956	1956	1956	1956	0
223	20240118	163000	1852598543	1956	1956	1956	1956	0
224	20240118	162900	1852598543	1956	1956	1956	1956	0
225	20240118	162800	1852598543	1956	1956	1956	1956	0
226	20240118	162700	1852598543	1956	1956	1956	1956	0
227	20240118	162600	1852598543	1956	1956	1956	1956	0
228	20240118	162500	1852598543	1956	1956	1956	1956	0
229	20240118	162400	1852598543	1956	1956	1956	1956	0
230	20240118	162300	1852598543	1956	1956	1956	1956	0
231	20240118	162200	1852598543	1956	1956	1956	1956	0
232	20240118	162100	1852598543	1956	1956	1956	1956	0
233	20240118	162000	1852598543	1956	1956	1956	1956	0
234	20240118	161900	1852598543	1956	1956	1956	1956	0
235	20240118	161800	1852598543	1956	1956	1956	1956	0
236	20240118	161700	1852598543	1956	1956	1956	1956	0
237	20240118	161600	1852598543	1956	1956	1956	1956	0
238	20240118	161500	1852598543	1956	1956	1956	1956	0
239	20240118	161400	1852598543	1956	1956	1956	1956	0
240	20240118	161300	1852598543	1956	1956	1956	1956	0
241	20240118	161200	1852598543	1956	1956	1956	1956	0
242	20240118	161100	1852598543	1956	1956	1956	1956	17182
243	20240118	161000	1852598543	1956	1956	1956	1956	0
244	20240118	160900	1852598543	1956	1956	1956	1956	0
245	20240118	160800	1852598543	1956	1956	1956	1956	0
246	20240118	160700	1852598543	1956	1956	1956	1956	0
247	20240118	160600	1852598543	1956	1956	1956	1956	0
248	20240118	160500	1852598543	1956	1956	1956	1956	0
249	20240118	160400	1852598543	1956	1956	1956	1956	0
250	20240118	160300	1852598543	1956	1956	1956	1956	0
251	20240118	160200	1852598543	1956	1956	1956	1956	0
252	20240118	160100	1852598543	1956	1956	1956	1956	0
253	20240118	160000	1852598543	1956	1956	1956	1956	0
254	20240118	155900	1852598543	1956	1956	1956	1956	0
255	20240118	155800	1852598543	1956	1956	1956	1956	0
256	20240118	155700	1852598543	1956	1956	1956	1956	0
257	20240118	155600	1852598543	1956	1956	1956	1956	0
258	20240118	155500	1852598543	1956	1956	1956	1956	0
259	20240118	155400	1852598543	1956	1956	1956	1956	0
260	20240118	155300	1852598543	1956	1956	1956	1956	0
261	20240118	155200	1852598543	1956	1956	1956	1956	0
262	20240118	155100	1852598543	1956	1956	1956	1956	0
263	20240118	155000	1852598543	1956	1956	1956	1956	0
264	20240118	154900	1852598543	1956	1956	1956	1956	0
265	20240118	154800	1852598543	1956	1956	1956	1956	0
266	20240118	154700	1852598543	1956	1956	1956	1956	0
267	20240118	154600	1852598543	1956	1956	1956	1956	0
268	20240118	154500	1852598543	1956	1956	1956	1956	0
269	20240118	154400	1852598543	1956	1956	1956	1956	0
270	20240118	154300	1852598543	1956	1956	1956	1956	0
271	20240118	154200	1852598543	1956	1956	1956	1956	0
272	20240118	154100	1852598543	1956	1956	1956	1956	17182
273	20240118	154000	1852598543	1956	1956	1956	1956	0
274	20240118	153900	1852598543	1956	1956	1956	1956	0
275	20240118	153800	1852598543	1956	1956	1956	1956	0
276	20240118	153700	1852598543	1956	1956	1956	1956	0
277	20240118	153600	1852598543	1956	1956	1956	1956	0
278	20240118	153500	1852598543	1956	1956	1956	1956	0
279	20240118	153400	1852598543	1956	1956	1956	1956	0
280	20240118	153300	1852598543	1956	1956	1956	1956	0
281	20240118	153200	1852598543	1956	1956	1956	1956	0
282	20240118	153100	1852598543	1956	1956	1956	1956	0
283	20240118	153000	1852598543	1956	1956	1956	1956	17182
284	20240118	152900	1818990551	1956	1956	1956	1956	0
285	20240118	152800	1818990551	1956	1956	1956	1956	0
286	20240118	152700	1818990551	1956	1956	1956	1956	0
287	20240118	152600	1818990551	1956	1956	1956	1956	0
288	20240118	152500	1818990551	1956	1956	1956	1956	0
289	20240118	152400	1818990551	1956	1956	1956	1956	0
290	20240118	152300	1818990551	1956	1956	1956	1956	0
291	20240118	152200	1818990551	1956	1956	1956	1956	0
292	20240118	152100	1818990551	1956	1956	1956	1956	0
293	20240118	152000	1818990551	1956	1956	1956	1956	0
294	20240118	151900	1818990551	1956	1952	1956	1952	4805
295	20240118	151800	1809598932	1952	1952	1952	1952	1596
296	20240118	151700	1806483540	1954	1954	1954	1950	1082
297	20240118	151600	1804369352	1954	1954	1954	1954	716
298	20240118	151500	1802970288	1952	1946	1952	1946	9796
299	20240118	151400	1783879790	1945	1945	1945	1945	384
300	20240118	151300	1783132910	1945	1945	1945	1945	590
301	20240118	151200	1781985360	1944	1944	1944	1944	0
302	20240118	151100	1781985360	1944	1944	1944	1944	50
303	20240118	151000	1781888160	1944	1944	1944	1944	50
304	20240118	150900	1781790960	1946	1946	1946	1946	0
305	20240118	150800	1781790960	1946	1946	1946	1946	0
306	20240118	150700	1781790960	1946	1946	1946	1945	508
307	20240118	150600	1780802600	1946	1947	1947	1946	3
308	20240118	150500	1780796761	1946	1945	1946	1945	772
309	20240118	150400	1779294927	1946	1941	1946	1941	119
310	20240118	150300	1779063898	1944	1944	1944	1944	0
311	20240118	150200	1779063898	1944	1946	1946	1944	498
312	20240118	150100	1778095784	1940	1940	1940	1940	0
313	20240118	150000	1778095784	1940	1943	1943	1940	3200
314	20240118	145900	1771884084	1946	1946	1946	1946	5
315	20240118	145800	1771874354	1947	1947	1947	1947	0
316	20240118	145700	1771874354	1947	1941	1947	1941	117
317	20240118	145600	1771647251	1940	1940	1940	1940	0
318	20240118	145500	1771647251	1940	1940	1940	1940	0
319	20240118	145400	1771647251	1940	1940	1940	1940	0
320	20240118	145300	1771647251	1940	1940	1940	1940	10
321	20240118	145200	1771627851	1944	1944	1944	1944	7010
322	20240118	145100	1758000411	1944	1942	1944	1942	6345
323	20240118	145000	1745676021	1942	1942	1942	1942	254
324	20240118	144900	1745182753	1942	1942	1942	1942	0
325	20240118	144800	1745182753	1942	1942	1942	1942	0
326	20240118	144700	1745182753	1942	1942	1942	1942	5
327	20240118	144600	1745173043	1946	1946	1946	1946	250
328	20240118	144500	1744686543	1946	1946	1946	1946	1
329	20240118	144400	1744684597	1936	1937	1937	1936	197
330	20240118	144300	1744303182	1946	1946	1946	1937	1011
331	20240118	144200	1742344776	1946	1946	1946	1946	20
332	20240118	144100	1742305856	1947	1947	1947	1947	0
333	20240118	144000	1742305856	1947	1947	1947	1947	46
334	20240118	143900	1742216294	1947	1946	1947	1931	3914
335	20240118	143800	1734643643	1941	1948	1948	1941	1024
336	20240118	143700	1732655895	1941	1948	1948	1941	1505
337	20240118	143600	1729734655	1948	1940	1948	1940	1158
338	20240118	143500	1727487727	1949	1949	1949	1949	1
339	20240118	143400	1727485778	1938	1938	1938	1938	0
340	20240118	143300	1727485778	1938	1938	1938	1938	0
341	20240118	143200	1727485778	1938	1938	1938	1938	1000
342	20240118	143100	1725547778	1950	1950	1950	1950	0
343	20240118	143000	1725547778	1950	1948	1950	1939	1852
344	20240118	142900	1721947690	1948	1948	1948	1948	34
345	20240118	142800	1721881458	1948	1950	1950	1948	3566
346	20240118	142700	1714934690	1950	1950	1950	1950	300
347	20240118	142600	1714349690	1952	1950	1952	1948	1401
348	20240118	142500	1711618346	1948	1938	1949	1938	3762
349	20240118	142400	1704295537	1943	1944	1944	1943	304
350	20240118	142300	1703704761	1944	1944	1944	1944	2033
351	20240118	142200	1699752609	1945	1943	1945	1943	898
352	20240118	142100	1698006803	1943	1940	1944	1935	2603
353	20240118	142000	1692949881	1942	1939	1942	1939	12038
354	20240118	141900	1669603543	1939	1939	1939	1939	1
355	20240118	141800	1669601604	1939	1939	1939	1939	1171
356	20240118	141700	1667331035	1931	1931	1931	1931	974
357	20240118	141600	1665450241	1931	1939	1939	1931	40
358	20240118	141500	1665372881	1938	1934	1939	1934	8607
359	20240118	141400	1648711853	1935	1935	1935	1935	0
360	20240118	141300	1648711853	1935	1933	1935	1933	4831
361	20240118	141200	1639370869	1935	1927	1935	1927	7238
362	20240118	141100	1625398597	1927	1927	1927	1927	0
363	20240118	141000	1625398597	1927	1927	1927	1927	0
364	20240118	140900	1625398597	1927	1927	1927	1927	0
365	20240118	140800	1625398597	1927	1926	1927	1926	2071
366	20240118	140700	1621409850	1921	1922	1922	1921	9525
367	20240118	140600	1603103860	1927	1927	1927	1927	0
368	20240118	140500	1603103860	1927	1927	1927	1927	340
369	20240118	140400	1602448680	1929	1929	1929	1929	0
370	20240118	140300	1602448680	1929	1929	1929	1929	7
371	20240118	140200	1602435177	1929	1929	1929	1929	0
372	20240118	140100	1602435177	1929	1922	1929	1922	165
373	20240118	140000	1602118012	1929	1928	1929	1928	74
374	20240118	135900	1601975330	1922	1924	1924	1922	6765
375	20240118	135800	1588965163	1924	1924	1924	1924	0
376	20240118	135700	1588965163	1924	1924	1924	1924	0
377	20240118	135600	1588965163	1924	1929	1929	1924	228
378	20240118	135500	1588525391	1929	1924	1929	1924	2570
379	20240118	135400	1583580571	1925	1929	1929	1925	22
380	20240118	135300	1583538181	1930	1930	1930	1930	0
381	20240118	135200	1583538181	1930	1930	1930	1930	304
382	20240118	135100	1582951461	1930	1932	1932	1926	385
383	20240118	135000	1582207905	1930	1930	1930	1930	0
384	20240118	134900	1582207905	1930	1932	1932	1930	833
385	20240118	134800	1580600203	1932	1932	1932	1930	5107
386	20240118	134700	1570733925	1935	1934	1935	1933	257
387	20240118	134600	1570237100	1933	1933	1933	1933	134
388	20240118	134500	1569978078	1934	1933	1934	1932	2070
389	20240118	134400	1565977130	1935	1932	1935	1932	581
390	20240118	134300	1564853322	1934	1931	1934	1931	48
391	20240118	134200	1564760610	1934	1934	1934	1934	1001
392	20240118	134100	1562824676	1934	1934	1935	1934	1384
393	20240118	134000	1560148017	1934	1934	1934	1930	2025
394	20240118	133900	1556234663	1930	1930	1930	1930	210
395	20240118	133800	1555829363	1935	1935	1935	1935	622
396	20240118	133700	1554625793	1935	1934	1935	1934	900
397	20240118	133600	1552885191	1925	1934	1934	1925	518
398	20240118	133500	1551883388	1934	1934	1934	1934	0
399	20240118	133400	1551883388	1934	1934	1934	1934	0
400	20240118	133300	1551883388	1934	1934	1934	1932	36
401	20240118	133200	1551813822	1934	1932	1934	1932	244
402	20240118	133100	1551342410	1932	1932	1932	1932	2
403	20240118	133000	1551338546	1931	1931	1931	1931	129
404	20240118	132900	1551089447	1931	1931	1931	1931	21
405	20240118	132800	1551048896	1932	1926	1932	1926	96
406	20240118	132700	1550863994	1926	1924	1926	1924	159
407	20240118	132600	1550558038	1925	1926	1926	1925	674
408	20240118	132500	1549260587	1926	1932	1932	1926	393
409	20240118	132400	1548503645	1932	1932	1932	1932	55
410	20240118	132300	1548397385	1934	1934	1934	1934	0
411	20240118	132200	1548397385	1934	1934	1934	1934	0
412	20240118	132100	1548397385	1934	1934	1934	1934	0
413	20240118	132000	1548397385	1934	1934	1934	1926	1036
414	20240118	131900	1546398561	1934	1934	1934	1934	481
415	20240118	131800	1545468307	1934	1933	1934	1933	891
416	20240118	131700	1543746000	1933	1930	1933	1930	227
417	20240118	131600	1543307673	1931	1930	1931	1930	152
418	20240118	131500	1543014272	1930	1930	1930	1930	14
419	20240118	131400	1542987252	1931	1930	1931	1930	21
420	20240118	131300	1542946706	1925	1925	1925	1925	0
421	20240118	131200	1542946706	1925	1925	1925	1925	2
422	20240118	131100	1542942856	1930	1930	1930	1930	0
423	20240118	131000	1542942856	1930	1930	1930	1930	0
424	20240118	130900	1542942856	1930	1930	1930	1930	1
425	20240118	130800	1542940926	1924	1924	1924	1924	1
426	20240118	130700	1542939002	1923	1931	1931	1923	180
427	20240118	130600	1542592854	1932	1932	1932	1932	6
428	20240118	130500	1542581262	1932	1932	1932	1924	2940
429	20240118	130400	1536910622	1932	1932	1932	1932	0
430	20240118	130300	1536910622	1932	1932	1932	1932	0
431	20240118	130200	1536910622	1932	1932	1932	1932	0
432	20240118	130100	1536910622	1932	1924	1932	1924	101
433	20240118	130000	1536716290	1932	1932	1932	1932	0
434	20240118	125900	1536716290	1932	1932	1932	1932	0
435	20240118	125800	1536716290	1932	1932	1932	1924	593
436	20240118	125700	1535574234	1932	1933	1933	1932	3
437	20240118	125600	1535568436	1933	1932	1933	1925	1061
438	20240118	125500	1533518588	1931	1926	1931	1925	8116
439	20240118	125400	1517861260	1926	1926	1926	1926	0
440	20240118	125300	1517861260	1926	1926	1926	1926	0
441	20240118	125200	1517861260	1926	1926	1926	1926	0
442	20240118	125100	1517861260	1926	1923	1926	1922	2520
443	20240118	125000	1513017520	1923	1923	1923	1923	0
444	20240118	124900	1513017520	1923	1923	1923	1923	678
445	20240118	124800	1511713726	1923	1923	1923	1923	1208
446	20240118	124700	1509390742	1926	1926	1926	1926	11
447	20240118	124600	1509369556	1927	1927	1927	1927	0
448	20240118	124500	1509369556	1927	1927	1927	1927	1
449	20240118	124400	1509367629	1923	1927	1927	1923	224
450	20240118	124300	1508936686	1927	1927	1927	1927	15
451	20240118	124200	1508907781	1927	1927	1927	1927	0
452	20240118	124100	1508907781	1927	1927	1927	1927	5
453	20240118	124000	1508898146	1927	1927	1927	1927	1
454	20240118	123900	1508896219	1927	1927	1927	1927	0
455	20240118	123800	1508896219	1927	1927	1927	1927	34
456	20240118	123700	1508830701	1927	1927	1927	1927	17
457	20240118	123600	1508797942	1921	1922	1928	1921	6377
458	20240118	123500	1496526838	1928	1922	1928	1922	412
459	20240118	123400	1495734416	1922	1922	1922	1922	0
460	20240118	123300	1495734416	1922	1922	1922	1922	81
461	20240118	123200	1495578734	1922	1922	1922	1922	0
462	20240118	123100	1495578734	1922	1922	1922	1922	0
463	20240118	123000	1495578734	1922	1922	1922	1922	520
464	20240118	122900	1494579294	1922	1922	1922	1922	0
465	20240118	122800	1494579294	1922	1922	1922	1922	585
466	20240118	122700	1493454924	1922	1923	1923	1922	200
467	20240118	122600	1493070523	1922	1928	1928	1922	4538
468	20240118	122500	1484330224	1928	1928	1928	1928	20
469	20240118	122400	1484291664	1928	1928	1928	1928	0
470	20240118	122300	1484291664	1928	1928	1928	1928	0
471	20240118	122200	1484291664	1928	1928	1928	1928	300
472	20240118	122100	1483713264	1928	1928	1928	1928	0
473	20240118	122000	1483713264	1928	1928	1928	1928	200
474	20240118	121900	1483327664	1928	1929	1929	1928	13
475	20240118	121800	1483302588	1928	1928	1928	1928	2
476	20240118	121700	1483298732	1929	1929	1929	1929	0
477	20240118	121600	1483298732	1929	1929	1929	1929	0
478	20240118	121500	1483298732	1929	1929	1929	1929	1
479	20240118	121400	1483296803	1921	1925	1925	1921	16000
480	20240118	121300	1452538675	1925	1928	1928	1925	290
481	20240118	121200	1451980419	1929	1929	1929	1929	549
482	20240118	121100	1450921398	1929	1929	1929	1929	0
483	20240118	121000	1450921398	1929	1929	1929	1929	272
484	20240118	120900	1450396710	1930	1929	1930	1929	518
485	20240118	120800	1449396977	1924	1924	1924	1924	0
486	20240118	120700	1449396977	1924	1924	1924	1924	189
487	20240118	120600	1449033341	1924	1924	1924	1924	1360
488	20240118	120500	1446416701	1923	1924	1924	1923	10
489	20240118	120400	1446397470	1924	1924	1924	1924	0
490	20240118	120300	1446397470	1924	1924	1924	1924	0
491	20240118	120200	1446397470	1924	1924	1924	1924	0
492	20240118	120100	1446397470	1924	1924	1924	1924	0
493	20240118	120000	1446397470	1924	1924	1924	1924	16
494	20240118	115900	1446366686	1924	1923	1924	1923	2438
495	20240118	115800	1441678402	1923	1923	1923	1923	989
496	20240118	115700	1439776555	1924	1924	1924	1924	1115
497	20240118	115600	1437631295	1924	1924	1924	1924	1871
498	20240118	115500	1434031491	1929	1927	1930	1924	1042
499	20240118	115400	1432022608	1927	1926	1927	1926	72
500	20240118	115300	1431883894	1927	1929	1929	1927	406
501	20240118	115200	1431101530	1927	1927	1927	1927	400
502	20240118	115100	1430330730	1927	1927	1927	1927	0
503	20240118	115000	1430330730	1927	1927	1927	1927	100
504	20240118	114900	1430138030	1929	1929	1929	1929	0
505	20240118	114800	1430138030	1929	1929	1929	1929	500
506	20240118	114700	1429173530	1924	1924	1924	1924	0
507	20240118	114600	1429173530	1924	1929	1929	1924	517
508	20240118	114500	1428176277	1924	1924	1924	1924	0
509	20240118	114400	1428176277	1924	1924	1924	1924	102
510	20240118	114300	1427980029	1929	1929	1929	1929	420
511	20240118	114200	1427169849	1930	1931	1931	1930	847
512	20240118	114100	1425535137	1932	1932	1932	1932	0
513	20240118	114000	1425535137	1932	1932	1932	1932	80
514	20240118	113900	1425380577	1932	1930	1932	1930	2213
515	20240118	113800	1421109387	1930	1923	1930	1922	1760
516	20240118	113700	1417719719	1923	1929	1929	1923	1040
517	20240118	113600	1415719655	1929	1922	1929	1921	480
518	20240118	113500	1414793766	1925	1929	1929	1921	1140
519	20240118	113400	1412601125	1929	1930	1930	1929	26
520	20240118	113300	1412550966	1932	1932	1932	1932	353
521	20240118	113200	1411868970	1933	1933	1933	1933	0
522	20240118	113100	1411868970	1933	1933	1933	1933	9
523	20240118	113000	1411851573	1933	1933	1933	1933	1
524	20240118	112900	1411849640	1928	1928	1928	1928	157
525	20240118	112800	1411546944	1928	1932	1932	1928	1844
526	20240118	112700	1407991070	1933	1933	1933	1930	325
527	20240118	112600	1407363743	1933	1933	1933	1933	3
528	20240118	112500	1407357944	1933	1933	1933	1933	101
529	20240118	112400	1407162711	1933	1929	1933	1929	249
530	20240118	112300	1406682319	1929	1929	1929	1929	1000
531	20240118	112200	1404753319	1928	1929	1929	1925	504
532	20240118	112100	1403783106	1929	1926	1929	1925	301
533	20240118	112000	1403203576	1926	1926	1926	1926	0
534	20240118	111900	1403203576	1926	1926	1926	1926	604
535	20240118	111800	1402040272	1926	1926	1926	1926	0
536	20240118	111700	1402040272	1926	1926	1926	1926	776
537	20240118	111600	1400545696	1926	1924	1926	1922	4215
538	20240118	111500	1392432410	1920	1920	1920	1920	0
539	20240118	111400	1392432410	1920	1920	1920	1920	0
540	20240118	111300	1392432410	1920	1920	1920	1920	0
541	20240118	111200	1392432410	1920	1924	1924	1920	1001
542	20240118	111100	1390510460	1926	1926	1926	1926	0
543	20240118	111000	1390510460	1926	1926	1926	1926	0
544	20240118	110900	1390510460	1926	1926	1926	1926	0
545	20240118	110800	1390510460	1926	1920	1929	1918	3115
546	20240118	110700	1384533578	1929	1923	1929	1919	2033
547	20240118	110600	1380627427	1923	1923	1923	1923	501
548	20240118	110500	1379664004	1930	1930	1930	1930	0
549	20240118	110400	1379664004	1930	1930	1930	1930	0
550	20240118	110300	1379664004	1930	1927	1932	1923	475
551	20240118	110200	1378748675	1927	1930	1933	1927	246
552	20240118	110100	1378274015	1929	1929	1929	1929	10
553	20240118	110000	1378254725	1930	1928	1930	1928	1125
554	20240118	105900	1376085723	1928	1928	1928	1928	5
555	20240118	105800	1376076083	1928	1923	1928	1918	1819
556	20240118	105700	1372575731	1923	1923	1923	1918	3232
557	20240118	105600	1366376715	1918	1923	1923	1918	3
558	20240118	105500	1366370951	1923	1924	1924	1923	695
559	20240118	105400	1365033772	1924	1926	1926	1917	8
560	20240118	105300	1365018375	1926	1926	1926	1917	1296
561	20240118	105200	1362522882	1926	1914	1926	1913	4106
562	20240118	105100	1354667716	1913	1923	1927	1913	15873
563	20240118	105000	1324274340	1928	1928	1928	1916	19816
564	20240118	104900	1286221506	1928	1926	1928	1924	774
565	20240118	104800	1284731380	1926	1926	1926	1925	522
566	20240118	104700	1283726103	1926	1926	1926	1925	12
567	20240118	104600	1283702999	1924	1927	1927	1924	320
568	20240118	104500	1283087270	1927	1927	1927	1924	61
569	20240118	104400	1282969766	1927	1924	1927	1923	1439
570	20240118	104300	1280202371	1924	1928	1928	1924	3780
571	20240118	104200	1272925893	1928	1928	1928	1928	83
572	20240118	104100	1272765869	1928	1929	1929	1928	266
573	20240118	104000	1272252830	1930	1930	1930	1930	100
574	20240118	103900	1272059830	1930	1930	1930	1930	2
575	20240118	103800	1272055970	1930	1930	1930	1930	200
576	20240118	103700	1271669970	1929	1926	1929	1926	140
577	20240118	103600	1271400228	1926	1926	1926	1926	1000
578	20240118	103500	1269474228	1926	1929	1929	1926	126
579	20240118	103400	1269231302	1924	1928	1928	1924	5534
580	20240118	103300	1258575613	1929	1929	1929	1929	0
581	20240118	103200	1258575613	1929	1930	1930	1929	1808
582	20240118	103100	1255086284	1931	1933	1933	1931	1932
583	20240118	103000	1251355524	1933	1933	1933	1933	99
584	20240118	102900	1251164157	1933	1933	1933	1933	0
585	20240118	102800	1251164157	1933	1933	1933	1933	105
586	20240118	102700	1250961192	1934	1933	1934	1933	694
587	20240118	102600	1249619041	1931	1931	1931	1931	51
588	20240118	102500	1249520560	1934	1933	1934	1933	241
589	20240118	102400	1249054516	1934	1934	1934	1934	1
590	20240118	102300	1249052582	1930	1932	1932	1930	3296
591	20240118	102200	1242688740	1932	1930	1932	1930	258
592	20240118	102100	1242190286	1932	1930	1932	1930	2617
593	20240118	102000	1237138476	1930	1932	1932	1930	1529
594	20240118	101900	1234186255	1934	1934	1934	1934	100
595	20240118	101800	1233992855	1935	1934	1935	1934	875
596	20240118	101700	1232299937	1934	1934	1934	1934	465
597	20240118	101600	1231400627	1934	1934	1934	1930	109
598	20240118	101500	1231190213	1936	1930	1936	1930	560
599	20240118	101400	1230106364	1936	1936	1936	1936	200
600	20240118	101300	1229719164	1938	1938	1938	1938	200
601	20240118	101200	1229331564	1938	1937	1939	1937	195
602	20240118	101100	1228953601	1938	1938	1938	1938	17
603	20240118	101000	1228920655	1939	1937	1939	1925	1778
604	20240118	100900	1225492881	1931	1931	1932	1931	678
605	20240118	100800	1224183653	1931	1938	1938	1931	95
606	20240118	100700	1224000068	1939	1939	1939	1939	51
607	20240118	100600	1223901179	1938	1938	1939	1938	4306
608	20240118	100500	1215556049	1939	1939	1939	1939	0
609	20240118	100400	1215556049	1939	1932	1939	1932	12388
610	20240118	100300	1191574209	1931	1926	1931	1926	7480
611	20240118	100200	1177144287	1926	1926	1926	1921	943
612	20240118	100100	1175328309	1927	1927	1927	1927	101
613	20240118	100000	1175133682	1927	1927	1927	1927	100
614	20240118	095900	1174940982	1927	1927	1927	1927	6
615	20240118	095800	1174929420	1927	1927	1927	1927	1
616	20240118	095700	1174927493	1927	1921	1927	1921	1368
617	20240118	095600	1172291417	1927	1927	1927	1927	37
618	20240118	095500	1172220118	1919	1920	1920	1919	1037
619	20240118	095400	1170229856	1920	1920	1920	1920	73
620	20240118	095300	1170089696	1921	1926	1926	1921	6597
621	20240118	095200	1157395496	1926	1926	1926	1926	4
622	20240118	095100	1157387792	1926	1929	1929	1926	526
623	20240118	095000	1156373144	1929	1925	1929	1925	1203
624	20240118	094900	1154057357	1925	1928	1928	1924	1343
625	20240118	094800	1151470657	1929	1927	1929	1927	1032
626	20240118	094700	1149480146	1929	1929	1929	1929	2710
627	20240118	094600	1144252556	1929	1929	1929	1929	111
628	20240118	094500	1144038437	1929	1929	1929	1929	4079
629	20240118	094400	1136170046	1928	1927	1930	1927	10114
630	20240118	094300	1116666349	1926	1925	1926	1923	3826
631	20240118	094200	1109299853	1926	1926	1926	1926	1493
632	20240118	094100	1106424335	1926	1927	1930	1926	3654
633	20240118	094000	1099381320	1931	1926	1931	1926	2005
634	20240118	093900	1095519665	1931	1931	1931	1928	841
635	20240118	093800	1093896685	1931	1930	1931	1930	859
636	20240118	093700	1092238807	1930	1934	1937	1930	2123
637	20240118	093600	1088129086	1933	1928	1933	1928	2834
638	20240118	093500	1082658297	1928	1930	1930	1928	3605
639	20240118	093400	1075702167	1930	1917	1930	1917	16608
640	20240118	093300	1043794456	1917	1912	1917	1912	2440
641	20240118	093200	1039124086	1912	1913	1918	1911	1726
642	20240118	093100	1035823350	1919	1919	1919	1919	44
643	20240118	093000	1035738914	1922	1919	1924	1917	4640
644	20240118	092900	1026837703	1919	1926	1926	1919	79
645	20240118	092800	1026686019	1927	1917	1928	1915	6508
646	20240118	092700	1014203066	1917	1914	1918	1906	10246
647	20240118	092600	994586192	1914	1907	1914	1907	3840
648	20240118	092500	987250146	1907	1907	1910	1903	4483
649	20240118	092400	978699043	1904	1904	1905	1903	3180
650	20240118	092300	972644983	1904	1900	1905	1900	2331
651	20240118	092200	968210878	1899	1905	1905	1899	4318
652	20240118	092100	960002946	1905	1897	1905	1897	4607
653	20240118	092000	951252498	1898	1906	1906	1897	21571
654	20240118	091900	910247054	1906	1906	1910	1905	1970
655	20240118	091800	906485239	1905	1907	1908	1904	4880
656	20240118	091700	897190897	1906	1915	1920	1906	6487
657	20240118	091600	884786161	1915	1931	1935	1915	1241
658	20240118	091500	882402462	1931	1918	1931	1912	8878
659	20240118	091400	865378084	1919	1902	1919	1901	6177
660	20240118	091300	853563465	1908	1902	1908	1900	3849
661	20240118	091200	846236950	1904	1904	1904	1897	5297
662	20240118	091100	836181922	1897	1902	1902	1897	7222
663	20240118	091000	822481463	1902	1902	1903	1893	6083
664	20240118	090900	810934821	1901	1898	1901	1893	6764
665	20240118	090800	798107601	1898	1898	1902	1891	6877
666	20240118	090700	785079996	1898	1900	1905	1890	42231
667	20240118	090600	704998527	1900	1906	1914	1900	47899
668	20240118	090500	613848988	1910	1919	1919	1905	13148
669	20240118	090400	588761673	1919	1914	1919	1905	36731
670	20240118	090300	518618727	1920	1927	1933	1907	47467
671	20240118	090200	427533187	1926	1940	1949	1926	27172
672	20240118	090100	374984240	1925	1969	1970	1924	49581
673	20240118	090000	278593758	1970	1958	1986	1957	142226