KissMeData/154040/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202800	95188101	1863	1863	1863	1863	3190
3	20240112	202700	95188101	1863	1863	1863	1863	0
4	20240112	202600	95188101	1863	1863	1863	1863	0
5	20240112	202500	95188101	1863	1863	1863	1863	0
6	20240112	202400	95188101	1863	1863	1863	1863	0
7	20240112	202300	95188101	1863	1863	1863	1863	0
8	20240112	202200	95188101	1863	1863	1863	1863	0
9	20240112	202100	95188101	1863	1863	1863	1863	0
10	20240112	202000	95188101	1863	1863	1863	1863	0
11	20240112	201900	95188101	1863	1863	1863	1863	0
12	20240112	201800	95188101	1863	1863	1863	1863	0
13	20240112	201700	95188101	1863	1863	1863	1863	0
14	20240112	201600	95188101	1863	1863	1863	1863	0
15	20240112	201500	95188101	1863	1863	1863	1863	0
16	20240112	201400	95188101	1863	1863	1863	1863	0
17	20240112	201300	95188101	1863	1863	1863	1863	0
18	20240112	201200	95188101	1863	1863	1863	1863	0
19	20240112	201100	95188101	1863	1863	1863	1863	0
20	20240112	201000	95188101	1863	1863	1863	1863	0
21	20240112	200900	95188101	1863	1863	1863	1863	0
22	20240112	200800	95188101	1863	1863	1863	1863	0
23	20240112	200700	95188101	1863	1863	1863	1863	0
24	20240112	200600	95188101	1863	1863	1863	1863	0
25	20240112	200500	95188101	1863	1863	1863	1863	0
26	20240112	200400	95188101	1863	1863	1863	1863	0
27	20240112	200300	95188101	1863	1863	1863	1863	0
28	20240112	200200	95188101	1863	1863	1863	1863	0
29	20240112	200100	95188101	1863	1863	1863	1863	0
30	20240112	200000	95188101	1863	1863	1863	1863	0
31	20240112	195900	95188101	1863	1863	1863	1863	0
32	20240112	195800	95188101	1863	1863	1863	1863	3190
33	20240112	195700	95188101	1863	1863	1863	1863	0
34	20240112	195600	95188101	1863	1863	1863	1863	0
35	20240112	195500	95188101	1863	1863	1863	1863	0
36	20240112	195400	95188101	1863	1863	1863	1863	0
37	20240112	195300	95188101	1863	1863	1863	1863	0
38	20240112	195200	95188101	1863	1863	1863	1863	0
39	20240112	195100	95188101	1863	1863	1863	1863	0
40	20240112	195000	95188101	1863	1863	1863	1863	0
41	20240112	194900	95188101	1863	1863	1863	1863	0
42	20240112	194800	95188101	1863	1863	1863	1863	0
43	20240112	194700	95188101	1863	1863	1863	1863	0
44	20240112	194600	95188101	1863	1863	1863	1863	0
45	20240112	194500	95188101	1863	1863	1863	1863	0
46	20240112	194400	95188101	1863	1863	1863	1863	0
47	20240112	194300	95188101	1863	1863	1863	1863	0
48	20240112	194200	95188101	1863	1863	1863	1863	0
49	20240112	194100	95188101	1863	1863	1863	1863	0
50	20240112	194000	95188101	1863	1863	1863	1863	0
51	20240112	193900	95188101	1863	1863	1863	1863	0
52	20240112	193800	95188101	1863	1863	1863	1863	0
53	20240112	193700	95188101	1863	1863	1863	1863	0
54	20240112	193600	95188101	1863	1863	1863	1863	0
55	20240112	193500	95188101	1863	1863	1863	1863	0
56	20240112	193400	95188101	1863	1863	1863	1863	0
57	20240112	193300	95188101	1863	1863	1863	1863	0
58	20240112	193200	95188101	1863	1863	1863	1863	0
59	20240112	193100	95188101	1863	1863	1863	1863	0
60	20240112	193000	95188101	1863	1863	1863	1863	0
61	20240112	192900	95188101	1863	1863	1863	1863	0
62	20240112	192800	95188101	1863	1863	1863	1863	3190
63	20240112	192700	95188101	1863	1863	1863	1863	0
64	20240112	192600	95188101	1863	1863	1863	1863	0
65	20240112	192500	95188101	1863	1863	1863	1863	0
66	20240112	192400	95188101	1863	1863	1863	1863	0
67	20240112	192300	95188101	1863	1863	1863	1863	0
68	20240112	192200	95188101	1863	1863	1863	1863	0
69	20240112	192100	95188101	1863	1863	1863	1863	0
70	20240112	192000	95188101	1863	1863	1863	1863	0
71	20240112	191900	95188101	1863	1863	1863	1863	0
72	20240112	191800	95188101	1863	1863	1863	1863	0
73	20240112	191700	95188101	1863	1863	1863	1863	0
74	20240112	191600	95188101	1863	1863	1863	1863	0
75	20240112	191500	95188101	1863	1863	1863	1863	0
76	20240112	191400	95188101	1863	1863	1863	1863	0
77	20240112	191300	95188101	1863	1863	1863	1863	0
78	20240112	191200	95188101	1863	1863	1863	1863	0
79	20240112	191100	95188101	1863	1863	1863	1863	0
80	20240112	191000	95188101	1863	1863	1863	1863	0
81	20240112	190900	95188101	1863	1863	1863	1863	0
82	20240112	190800	95188101	1863	1863	1863	1863	0
83	20240112	190700	95188101	1863	1863	1863	1863	0
84	20240112	190600	95188101	1863	1863	1863	1863	0
85	20240112	190500	95188101	1863	1863	1863	1863	0
86	20240112	190400	95188101	1863	1863	1863	1863	0
87	20240112	190300	95188101	1863	1863	1863	1863	0
88	20240112	190200	95188101	1863	1863	1863	1863	0
89	20240112	190100	95188101	1863	1863	1863	1863	0
90	20240112	190000	95188101	1863	1863	1863	1863	0
91	20240112	185900	95188101	1863	1863	1863	1863	0
92	20240112	185800	95188101	1863	1863	1863	1863	3190
93	20240112	185700	95188101	1863	1863	1863	1863	0
94	20240112	185600	95188101	1863	1863	1863	1863	0
95	20240112	185500	95188101	1863	1863	1863	1863	0
96	20240112	185400	95188101	1863	1863	1863	1863	0
97	20240112	185300	95188101	1863	1863	1863	1863	0
98	20240112	185200	95188101	1863	1863	1863	1863	0
99	20240112	185100	95188101	1863	1863	1863	1863	0
100	20240112	185000	95188101	1863	1863	1863	1863	0
101	20240112	184900	95188101	1863	1863	1863	1863	0
102	20240112	184800	95188101	1863	1863	1863	1863	0
103	20240112	184700	95188101	1863	1863	1863	1863	0
104	20240112	184600	95188101	1863	1863	1863	1863	0
105	20240112	184500	95188101	1863	1863	1863	1863	0
106	20240112	184400	95188101	1863	1863	1863	1863	0
107	20240112	184300	95188101	1863	1863	1863	1863	0
108	20240112	184200	95188101	1863	1863	1863	1863	0
109	20240112	184100	95188101	1863	1863	1863	1863	0
110	20240112	184000	95188101	1863	1863	1863	1863	0
111	20240112	183900	95188101	1863	1863	1863	1863	0
112	20240112	183800	95188101	1863	1863	1863	1863	0
113	20240112	183700	95188101	1863	1863	1863	1863	0
114	20240112	183600	95188101	1863	1863	1863	1863	0
115	20240112	183500	95188101	1863	1863	1863	1863	0
116	20240112	183400	95188101	1863	1863	1863	1863	0
117	20240112	183300	95188101	1863	1863	1863	1863	0
118	20240112	183200	95188101	1863	1863	1863	1863	0
119	20240112	183100	95188101	1863	1863	1863	1863	0
120	20240112	183000	95188101	1863	1863	1863	1863	0
121	20240112	182900	95188101	1863	1863	1863	1863	0
122	20240112	182800	95188101	1863	1863	1863	1863	3190
123	20240112	182700	95188101	1863	1863	1863	1863	0
124	20240112	182600	95188101	1863	1863	1863	1863	0
125	20240112	182500	95188101	1863	1863	1863	1863	0
126	20240112	182400	95188101	1863	1863	1863	1863	0
127	20240112	182300	95188101	1863	1863	1863	1863	0
128	20240112	182200	95188101	1863	1863	1863	1863	0
129	20240112	182100	95188101	1863	1863	1863	1863	0
130	20240112	182000	95188101	1863	1863	1863	1863	0
131	20240112	181900	95188101	1863	1863	1863	1863	0
132	20240112	181800	95188101	1863	1863	1863	1863	0
133	20240112	181700	95188101	1863	1863	1863	1863	0
134	20240112	181600	95188101	1863	1863	1863	1863	0
135	20240112	181500	95188101	1863	1863	1863	1863	0
136	20240112	181400	95188101	1863	1863	1863	1863	0
137	20240112	181300	95188101	1863	1863	1863	1863	0
138	20240112	181200	95188101	1863	1863	1863	1863	0
139	20240112	181100	95188101	1863	1863	1863	1863	0
140	20240112	181000	95188101	1863	1863	1863	1863	0
141	20240112	180900	95188101	1863	1863	1863	1863	0
142	20240112	180800	95188101	1863	1863	1863	1863	0
143	20240112	180700	95188101	1863	1863	1863	1863	0
144	20240112	180600	95188101	1863	1863	1863	1863	0
145	20240112	180500	95188101	1863	1863	1863	1863	0
146	20240112	180400	95188101	1863	1863	1863	1863	0
147	20240112	180300	95188101	1863	1863	1863	1863	0
148	20240112	180200	95188101	1863	1863	1863	1863	0
149	20240112	180100	95188101	1863	1863	1863	1863	0
150	20240112	180000	95188101	1863	1863	1863	1863	0
151	20240112	175900	95188101	1863	1863	1863	1863	0
152	20240112	175800	95188101	1863	1863	1863	1863	3190
153	20240112	175700	95188101	1863	1863	1863	1863	0
154	20240112	175600	95188101	1863	1863	1863	1863	0
155	20240112	175500	95188101	1863	1863	1863	1863	0
156	20240112	175400	95188101	1863	1863	1863	1863	0
157	20240112	175300	95188101	1863	1863	1863	1863	0
158	20240112	175200	95188101	1863	1863	1863	1863	0
159	20240112	175100	95188101	1863	1863	1863	1863	0
160	20240112	175000	95188101	1863	1863	1863	1863	0
161	20240112	174900	95188101	1863	1863	1863	1863	0
162	20240112	174800	95188101	1863	1863	1863	1863	0
163	20240112	174700	95188101	1863	1863	1863	1863	0
164	20240112	174600	95188101	1863	1863	1863	1863	0
165	20240112	174500	95188101	1863	1863	1863	1863	0
166	20240112	174400	95188101	1863	1863	1863	1863	0
167	20240112	174300	95188101	1863	1863	1863	1863	0
168	20240112	174200	95188101	1863	1863	1863	1863	0
169	20240112	174100	95188101	1863	1863	1863	1863	0
170	20240112	174000	95188101	1863	1863	1863	1863	0
171	20240112	173900	95188101	1863	1863	1863	1863	0
172	20240112	173800	95188101	1863	1863	1863	1863	0
173	20240112	173700	95188101	1863	1863	1863	1863	0
174	20240112	173600	95188101	1863	1863	1863	1863	0
175	20240112	173500	95188101	1863	1863	1863	1863	0
176	20240112	173400	95188101	1863	1863	1863	1863	0
177	20240112	173300	95188101	1863	1863	1863	1863	0
178	20240112	173200	95188101	1863	1863	1863	1863	0
179	20240112	173100	95188101	1863	1863	1863	1863	0
180	20240112	173000	95188101	1863	1863	1863	1863	0
181	20240112	172900	95188101	1863	1863	1863	1863	0
182	20240112	172800	95188101	1863	1863	1863	1863	3190
183	20240112	172700	95188101	1863	1863	1863	1863	0
184	20240112	172600	95188101	1863	1863	1863	1863	0
185	20240112	172500	95188101	1863	1863	1863	1863	0
186	20240112	172400	95188101	1863	1863	1863	1863	0
187	20240112	172300	95188101	1863	1863	1863	1863	0
188	20240112	172200	95188101	1863	1863	1863	1863	0
189	20240112	172100	95188101	1863	1863	1863	1863	0
190	20240112	172000	95188101	1863	1863	1863	1863	0
191	20240112	171900	95188101	1863	1863	1863	1863	0
192	20240112	171800	95188101	1863	1863	1863	1863	0
193	20240112	171700	95188101	1863	1863	1863	1863	0
194	20240112	171600	95188101	1863	1863	1863	1863	0
195	20240112	171500	95188101	1863	1863	1863	1863	0
196	20240112	171400	95188101	1863	1863	1863	1863	0
197	20240112	171300	95188101	1863	1863	1863	1863	0
198	20240112	171200	95188101	1863	1863	1863	1863	0
199	20240112	171100	95188101	1863	1863	1863	1863	0
200	20240112	171000	95188101	1863	1863	1863	1863	0
201	20240112	170900	95188101	1863	1863	1863	1863	0
202	20240112	170800	95188101	1863	1863	1863	1863	0
203	20240112	170700	95188101	1863	1863	1863	1863	0
204	20240112	170600	95188101	1863	1863	1863	1863	0
205	20240112	170500	95188101	1863	1863	1863	1863	0
206	20240112	170400	95188101	1863	1863	1863	1863	0
207	20240112	170300	95188101	1863	1863	1863	1863	0
208	20240112	170200	95188101	1863	1863	1863	1863	0
209	20240112	170100	95188101	1863	1863	1863	1863	0
210	20240112	170000	95188101	1863	1863	1863	1863	0
211	20240112	165900	95188101	1863	1863	1863	1863	0
212	20240112	165800	95188101	1863	1863	1863	1863	3190
213	20240112	165700	95188101	1863	1863	1863	1863	0
214	20240112	165600	95188101	1863	1863	1863	1863	0
215	20240112	165500	95188101	1863	1863	1863	1863	0
216	20240112	165400	95188101	1863	1863	1863	1863	0
217	20240112	165300	95188101	1863	1863	1863	1863	0
218	20240112	165200	95188101	1863	1863	1863	1863	0
219	20240112	165100	95188101	1863	1863	1863	1863	0
220	20240112	165000	95188101	1863	1863	1863	1863	0
221	20240112	164900	95188101	1863	1863	1863	1863	0
222	20240112	164800	95188101	1863	1863	1863	1863	0
223	20240112	164700	95188101	1863	1863	1863	1863	0
224	20240112	164600	95188101	1863	1863	1863	1863	0
225	20240112	164500	95188101	1863	1863	1863	1863	0
226	20240112	164400	95188101	1863	1863	1863	1863	0
227	20240112	164300	95188101	1863	1863	1863	1863	0
228	20240112	164200	95188101	1863	1863	1863	1863	0
229	20240112	164100	95188101	1863	1863	1863	1863	0
230	20240112	164000	95188101	1863	1863	1863	1863	0
231	20240112	163900	95188101	1863	1863	1863	1863	0
232	20240112	163800	95188101	1863	1863	1863	1863	0
233	20240112	163700	95188101	1863	1863	1863	1863	0
234	20240112	163600	95188101	1863	1863	1863	1863	0
235	20240112	163500	95188101	1863	1863	1863	1863	0
236	20240112	163400	95188101	1863	1863	1863	1863	0
237	20240112	163300	95188101	1863	1863	1863	1863	0
238	20240112	163200	95188101	1863	1863	1863	1863	0
239	20240112	163100	95188101	1863	1863	1863	1863	0
240	20240112	163000	95188101	1863	1863	1863	1863	0
241	20240112	162900	95188101	1863	1863	1863	1863	0
242	20240112	162800	95188101	1863	1863	1863	1863	3190
243	20240112	162700	95188101	1863	1863	1863	1863	0
244	20240112	162600	95188101	1863	1863	1863	1863	0
245	20240112	162500	95188101	1863	1863	1863	1863	0
246	20240112	162400	95188101	1863	1863	1863	1863	0
247	20240112	162300	95188101	1863	1863	1863	1863	0
248	20240112	162200	95188101	1863	1863	1863	1863	0
249	20240112	162100	95188101	1863	1863	1863	1863	0
250	20240112	162000	95188101	1863	1863	1863	1863	0
251	20240112	161900	95188101	1863	1863	1863	1863	0
252	20240112	161800	95188101	1863	1863	1863	1863	0
253	20240112	161700	95188101	1863	1863	1863	1863	0
254	20240112	161600	95188101	1863	1863	1863	1863	0
255	20240112	161500	95188101	1863	1863	1863	1863	0
256	20240112	161400	95188101	1863	1863	1863	1863	0
257	20240112	161300	95188101	1863	1863	1863	1863	0
258	20240112	161200	95188101	1863	1863	1863	1863	0
259	20240112	161100	95188101	1863	1863	1863	1863	0
260	20240112	161000	95188101	1863	1863	1863	1863	0
261	20240112	160900	95188101	1863	1863	1863	1863	0
262	20240112	160800	95188101	1863	1863	1863	1863	0
263	20240112	160700	95188101	1863	1863	1863	1863	0
264	20240112	160600	95188101	1863	1863	1863	1863	0
265	20240112	160500	95188101	1863	1863	1863	1863	0
266	20240112	160400	95188101	1863	1863	1863	1863	0
267	20240112	160300	95188101	1863	1863	1863	1863	0
268	20240112	160200	95188101	1863	1863	1863	1863	0
269	20240112	160100	95188101	1863	1863	1863	1863	0
270	20240112	160000	95188101	1863	1863	1863	1863	0
271	20240112	155900	95188101	1863	1863	1863	1863	0
272	20240112	155800	95188101	1863	1863	1863	1863	3190
273	20240112	155700	95188101	1863	1863	1863	1863	0
274	20240112	155600	95188101	1863	1863	1863	1863	0
275	20240112	155500	95188101	1863	1863	1863	1863	0
276	20240112	155400	95188101	1863	1863	1863	1863	0
277	20240112	155300	95188101	1863	1863	1863	1863	0
278	20240112	155200	95188101	1863	1863	1863	1863	0
279	20240112	155100	95188101	1863	1863	1863	1863	0
280	20240112	155000	95188101	1863	1863	1863	1863	0
281	20240112	154900	95188101	1863	1863	1863	1863	0
282	20240112	154800	95188101	1863	1863	1863	1863	0
283	20240112	154700	95188101	1863	1863	1863	1863	0
284	20240112	154600	95188101	1863	1863	1863	1863	0
285	20240112	154500	95188101	1863	1863	1863	1863	0
286	20240112	154400	95188101	1863	1863	1863	1863	0
287	20240112	154300	95188101	1863	1863	1863	1863	0
288	20240112	154200	95188101	1863	1863	1863	1863	0
289	20240112	154100	95188101	1863	1863	1863	1863	0
290	20240112	154000	95188101	1863	1863	1863	1863	0
291	20240112	153900	95188101	1863	1863	1863	1863	0
292	20240112	153800	95188101	1863	1863	1863	1863	0
293	20240112	153700	95188101	1863	1863	1863	1863	0
294	20240112	153600	95188101	1863	1863	1863	1863	0
295	20240112	153500	95188101	1863	1863	1863	1863	0
296	20240112	153400	95188101	1863	1863	1863	1863	0
297	20240112	153300	95188101	1863	1863	1863	1863	0
298	20240112	153200	95188101	1863	1863	1863	1863	0
299	20240112	153100	95188101	1863	1863	1863	1863	0
300	20240112	153000	95188101	1863	1863	1863	1863	3190
301	20240112	152900	89245131	1884	1884	1884	1884	0
302	20240112	152800	89245131	1884	1884	1884	1884	0
303	20240112	152700	89245131	1884	1884	1884	1884	0
304	20240112	152600	89245131	1884	1884	1884	1884	0
305	20240112	152500	89245131	1884	1884	1884	1884	0
306	20240112	152400	89245131	1884	1884	1884	1884	0
307	20240112	152300	89245131	1884	1884	1884	1884	0
308	20240112	152200	89245131	1884	1884	1884	1884	0
309	20240112	152100	89245131	1884	1884	1884	1884	0
310	20240112	152000	89245131	1884	1884	1884	1884	0
311	20240112	151900	89245131	1884	1885	1885	1884	281
312	20240112	151800	88715687	1890	1890	1890	1890	26
313	20240112	151700	88666547	1895	1895	1895	1895	0
314	20240112	151600	88666547	1895	1885	1895	1885	104
315	20240112	151500	88470497	1895	1893	1895	1893	4
316	20240112	151400	88462923	1885	1894	1894	1885	121
317	20240112	151300	88234829	1885	1885	1885	1885	2
318	20240112	151200	88231059	1885	1894	1894	1885	104
319	20240112	151100	88035010	1885	1888	1888	1885	23
320	20240112	151000	87991622	1890	1890	1890	1890	100
321	20240112	150900	87802622	1890	1893	1893	1890	2295
322	20240112	150800	83463268	1893	1894	1894	1893	694
323	20240112	150700	82149373	1896	1896	1896	1896	0
324	20240112	150600	82149373	1896	1896	1896	1896	0
325	20240112	150500	82149373	1896	1896	1896	1896	0
326	20240112	150400	82149373	1896	1896	1896	1896	0
327	20240112	150300	82149373	1896	1896	1896	1896	64
328	20240112	150200	82028029	1900	1900	1900	1900	0
329	20240112	150100	82028029	1900	1900	1900	1900	0
330	20240112	150000	82028029	1900	1900	1900	1900	0
331	20240112	145900	82028029	1900	1900	1900	1900	0
332	20240112	145800	82028029	1900	1900	1900	1900	0
333	20240112	145700	82028029	1900	1900	1900	1900	0
334	20240112	145600	82028029	1900	1900	1900	1900	0
335	20240112	145500	82028029	1900	1900	1900	1900	0
336	20240112	145400	82028029	1900	1900	1900	1900	0
337	20240112	145300	82028029	1900	1900	1900	1900	0
338	20240112	145200	82028029	1900	1900	1900	1900	0
339	20240112	145100	82028029	1900	1900	1900	1900	0
340	20240112	145000	82028029	1900	1900	1900	1900	0
341	20240112	144900	82028029	1900	1900	1900	1900	0
342	20240112	144800	82028029	1900	1900	1900	1900	1
343	20240112	144700	82026129	1896	1896	1896	1896	53
344	20240112	144600	81925641	1900	1900	1900	1900	1
345	20240112	144500	81923741	1898	1898	1898	1898	152
346	20240112	144400	81635245	1898	1898	1898	1898	5
347	20240112	144300	81625755	1900	1900	1900	1900	0
348	20240112	144200	81625755	1900	1900	1900	1900	0
349	20240112	144100	81625755	1900	1900	1900	1900	0
350	20240112	144000	81625755	1900	1900	1900	1900	0
351	20240112	143900	81625755	1900	1900	1900	1900	0
352	20240112	143800	81625755	1900	1900	1900	1900	0
353	20240112	143700	81625755	1900	1900	1900	1900	0
354	20240112	143600	81625755	1900	1900	1900	1900	0
355	20240112	143500	81625755	1900	1900	1900	1900	1
356	20240112	143400	81623855	1896	1896	1896	1896	1
357	20240112	143300	81621959	1900	1900	1900	1900	0
358	20240112	143200	81621959	1900	1899	1900	1899	25
359	20240112	143100	81574475	1900	1900	1900	1900	0
360	20240112	143000	81574475	1900	1900	1900	1900	0
361	20240112	142900	81574475	1900	1900	1900	1900	1
362	20240112	142800	81572575	1899	1899	1899	1899	30
363	20240112	142700	81515605	1902	1902	1902	1902	0
364	20240112	142600	81515605	1902	1902	1902	1902	0
365	20240112	142500	81515605	1902	1902	1902	1902	0
366	20240112	142400	81515605	1902	1902	1902	1902	0
367	20240112	142300	81515605	1902	1902	1902	1902	1
368	20240112	142200	81513703	1902	1902	1902	1902	0
369	20240112	142100	81513703	1902	1902	1902	1902	0
370	20240112	142000	81513703	1902	1902	1902	1902	0
371	20240112	141900	81513703	1902	1902	1902	1902	0
372	20240112	141800	81513703	1902	1902	1902	1902	0
373	20240112	141700	81513703	1902	1902	1902	1902	0
374	20240112	141600	81513703	1902	1902	1902	1902	0
375	20240112	141500	81513703	1902	1902	1902	1902	0
376	20240112	141400	81513703	1902	1902	1902	1902	0
377	20240112	141300	81513703	1902	1902	1902	1902	0
378	20240112	141200	81513703	1902	1902	1902	1902	0
379	20240112	141100	81513703	1902	1902	1902	1902	0
380	20240112	141000	81513703	1902	1902	1902	1902	0
381	20240112	140900	81513703	1902	1902	1902	1902	0
382	20240112	140800	81513703	1902	1902	1902	1902	0
383	20240112	140700	81513703	1902	1902	1902	1902	10
384	20240112	140600	81494683	1902	1902	1902	1902	0
385	20240112	140500	81494683	1902	1893	1902	1893	296
386	20240112	140400	80934265	1893	1895	1902	1893	565
387	20240112	140300	79864398	1900	1900	1900	1900	0
388	20240112	140200	79864398	1900	1900	1900	1900	0
389	20240112	140100	79864398	1900	1900	1900	1900	0
390	20240112	140000	79864398	1900	1900	1900	1900	0
391	20240112	135900	79864398	1900	1900	1900	1900	0
392	20240112	135800	79864398	1900	1900	1900	1900	0
393	20240112	135700	79864398	1900	1900	1900	1900	51
394	20240112	135600	79767498	1902	1902	1902	1902	0
395	20240112	135500	79767498	1902	1902	1902	1902	0
396	20240112	135400	79767498	1902	1902	1902	1902	0
397	20240112	135300	79767498	1902	1902	1902	1902	0
398	20240112	135200	79767498	1902	1902	1902	1902	0
399	20240112	135100	79767498	1902	1902	1902	1902	0
400	20240112	135000	79767498	1902	1902	1902	1902	0
401	20240112	134900	79767498	1902	1902	1902	1902	25
402	20240112	134800	79719948	1902	1902	1902	1902	0
403	20240112	134700	79719948	1902	1902	1902	1902	0
404	20240112	134600	79719948	1902	1902	1902	1902	0
405	20240112	134500	79719948	1902	1902	1902	1902	0
406	20240112	134400	79719948	1902	1902	1902	1902	0
407	20240112	134300	79719948	1902	1902	1902	1902	0
408	20240112	134200	79719948	1902	1895	1902	1895	170
409	20240112	134100	79397791	1895	1895	1895	1895	0
410	20240112	134000	79397791	1895	1895	1895	1895	0
411	20240112	133900	79397791	1895	1895	1895	1895	0
412	20240112	133800	79397791	1895	1895	1895	1895	0
413	20240112	133700	79397791	1895	1895	1895	1895	0
414	20240112	133600	79397791	1895	1895	1895	1895	20
415	20240112	133500	79359891	1895	1896	1896	1895	208
416	20240112	133400	78965724	1896	1896	1896	1896	10
417	20240112	133300	78946764	1896	1899	1899	1896	5079
418	20240112	133200	69316190	1902	1902	1902	1902	0
419	20240112	133100	69316190	1902	1902	1902	1902	0
420	20240112	133000	69316190	1902	1901	1902	1900	935
421	20240112	132900	67538953	1901	1901	1901	1901	0
422	20240112	132800	67538953	1901	1901	1901	1901	0
423	20240112	132700	67538953	1901	1901	1901	1901	5
424	20240112	132600	67529448	1901	1901	1901	1901	5
425	20240112	132500	67519943	1901	1901	1901	1901	0
426	20240112	132400	67519943	1901	1901	1901	1901	43
427	20240112	132300	67438200	1901	1901	1901	1901	0
428	20240112	132200	67438200	1901	1901	1901	1901	0
429	20240112	132100	67438200	1901	1901	1901	1901	0
430	20240112	132000	67438200	1901	1901	1901	1901	0
431	20240112	131900	67438200	1901	1901	1901	1901	0
432	20240112	131800	67438200	1901	1901	1901	1901	0
433	20240112	131700	67438200	1901	1901	1901	1901	138
434	20240112	131600	67175862	1901	1901	1901	1901	0
435	20240112	131500	67175862	1901	1901	1901	1901	17
436	20240112	131400	67143545	1901	1901	1901	1901	0
437	20240112	131300	67143545	1901	1901	1901	1901	0
438	20240112	131200	67143545	1901	1901	1901	1901	0
439	20240112	131100	67143545	1901	1901	1901	1901	0
440	20240112	131000	67143545	1901	1901	1901	1901	0
441	20240112	130900	67143545	1901	1901	1901	1901	114
442	20240112	130800	66926831	1901	1901	1901	1901	0
443	20240112	130700	66926831	1901	1901	1901	1901	0
444	20240112	130600	66926831	1901	1901	1901	1901	27
445	20240112	130500	66875504	1900	1900	1900	1900	0
446	20240112	130400	66875504	1900	1900	1900	1900	0
447	20240112	130300	66875504	1900	1900	1900	1900	0
448	20240112	130200	66875504	1900	1900	1900	1900	0
449	20240112	130100	66875504	1900	1900	1900	1900	0
450	20240112	130000	66875504	1900	1900	1900	1900	0
451	20240112	125900	66875504	1900	1900	1900	1900	21
452	20240112	125800	66835604	1900	1900	1900	1900	0
453	20240112	125700	66835604	1900	1900	1900	1900	0
454	20240112	125600	66835604	1900	1900	1900	1900	0
455	20240112	125500	66835604	1900	1900	1900	1900	0
456	20240112	125400	66835604	1900	1900	1900	1900	0
457	20240112	125300	66835604	1900	1900	1900	1900	0
458	20240112	125200	66835604	1900	1900	1900	1900	0
459	20240112	125100	66835604	1900	1900	1900	1900	0
460	20240112	125000	66835604	1900	1900	1900	1900	0
461	20240112	124900	66835604	1900	1900	1900	1900	0
462	20240112	124800	66835604	1900	1900	1900	1900	0
463	20240112	124700	66835604	1900	1900	1900	1900	0
464	20240112	124600	66835604	1900	1900	1900	1900	0
465	20240112	124500	66835604	1900	1900	1900	1900	0
466	20240112	124400	66835604	1900	1900	1900	1900	0
467	20240112	124300	66835604	1900	1900	1900	1900	0
468	20240112	124200	66835604	1900	1900	1900	1900	0
469	20240112	124100	66835604	1900	1900	1900	1900	0
470	20240112	124000	66835604	1900	1900	1900	1900	208
471	20240112	123900	66440404	1902	1902	1902	1902	0
472	20240112	123800	66440404	1902	1902	1902	1902	0
473	20240112	123700	66440404	1902	1902	1902	1902	0
474	20240112	123600	66440404	1902	1902	1902	1902	0
475	20240112	123500	66440404	1902	1902	1902	1902	0
476	20240112	123400	66440404	1902	1902	1902	1902	0
477	20240112	123300	66440404	1902	1902	1902	1902	0
478	20240112	123200	66440404	1902	1902	1902	1902	0
479	20240112	123100	66440404	1902	1902	1902	1902	0
480	20240112	123000	66440404	1902	1902	1902	1902	0
481	20240112	122900	66440404	1902	1902	1902	1902	250
482	20240112	122800	65964904	1902	1902	1902	1902	250
483	20240112	122700	65489404	1902	1902	1902	1902	0
484	20240112	122600	65489404	1902	1902	1902	1902	0
485	20240112	122500	65489404	1902	1902	1902	1902	0
486	20240112	122400	65489404	1902	1902	1902	1902	0
487	20240112	122300	65489404	1902	1902	1902	1902	47
488	20240112	122200	65400010	1902	1902	1902	1902	0
489	20240112	122100	65400010	1902	1902	1902	1902	0
490	20240112	122000	65400010	1902	1902	1902	1902	0
491	20240112	121900	65400010	1902	1902	1902	1902	0
492	20240112	121800	65400010	1902	1902	1902	1902	0
493	20240112	121700	65400010	1902	1902	1902	1902	0
494	20240112	121600	65400010	1902	1902	1902	1902	292
495	20240112	121500	64844626	1901	1901	1901	1901	0
496	20240112	121400	64844626	1901	1901	1901	1901	89
497	20240112	121300	64675437	1901	1901	1901	1901	0
498	20240112	121200	64675437	1901	1901	1901	1901	16
499	20240112	121100	64645021	1901	1902	1902	1901	2141
500	20240112	121000	60574676	1902	1901	1902	1901	28
501	20240112	120900	60521438	1902	1902	1902	1902	8
502	20240112	120800	60506222	1916	1916	1916	1916	0
503	20240112	120700	60506222	1916	1916	1916	1916	0
504	20240112	120600	60506222	1916	1916	1916	1916	0
505	20240112	120500	60506222	1916	1916	1916	1916	0
506	20240112	120400	60506222	1916	1916	1916	1916	0
507	20240112	120300	60506222	1916	1916	1916	1916	0
508	20240112	120200	60506222	1916	1916	1916	1916	0
509	20240112	120100	60506222	1916	1916	1916	1916	0
510	20240112	120000	60506222	1916	1916	1916	1916	1
511	20240112	115900	60504306	1902	1916	1919	1901	13368
512	20240112	115800	35040576	1915	1915	1915	1915	0
513	20240112	115700	35040576	1915	1915	1915	1915	0
514	20240112	115600	35040576	1915	1915	1915	1915	0
515	20240112	115500	35040576	1915	1915	1915	1915	0
516	20240112	115400	35040576	1915	1915	1915	1915	0
517	20240112	115300	35040576	1915	1915	1915	1915	0
518	20240112	115200	35040576	1915	1915	1915	1915	0
519	20240112	115100	35040576	1915	1916	1916	1915	4
520	20240112	115000	35032913	1916	1916	1916	1916	50
521	20240112	114900	34937113	1918	1918	1918	1918	0
522	20240112	114800	34937113	1918	1918	1918	1918	0
523	20240112	114700	34937113	1918	1918	1918	1918	0
524	20240112	114600	34937113	1918	1918	1918	1918	0
525	20240112	114500	34937113	1918	1918	1918	1918	63
526	20240112	114400	34816279	1918	1918	1918	1918	10
527	20240112	114300	34797099	1922	1922	1922	1922	0
528	20240112	114200	34797099	1922	1922	1922	1922	0
529	20240112	114100	34797099	1922	1922	1922	1922	0
530	20240112	114000	34797099	1922	1921	1922	1921	26
531	20240112	113900	34747137	1918	1918	1918	1918	0
532	20240112	113800	34747137	1918	1918	1918	1918	0
533	20240112	113700	34747137	1918	1918	1918	1918	0
534	20240112	113600	34747137	1918	1918	1918	1918	0
535	20240112	113500	34747137	1918	1918	1918	1918	0
536	20240112	113400	34747137	1918	1918	1918	1918	50
537	20240112	113300	34651237	1918	1918	1918	1918	0
538	20240112	113200	34651237	1918	1918	1918	1918	0
539	20240112	113100	34651237	1918	1918	1918	1918	0
540	20240112	113000	34651237	1918	1918	1918	1918	0
541	20240112	112900	34651237	1918	1918	1918	1918	0
542	20240112	112800	34651237	1918	1918	1918	1918	0
543	20240112	112700	34651237	1918	1918	1918	1918	0
544	20240112	112600	34651237	1918	1918	1918	1918	1
545	20240112	112500	34649319	1922	1922	1922	1922	0
546	20240112	112400	34649319	1922	1922	1922	1922	0
547	20240112	112300	34649319	1922	1922	1922	1922	3
548	20240112	112200	34643553	1920	1920	1920	1920	87
549	20240112	112100	34476513	1918	1917	1918	1917	108
550	20240112	112000	34269379	1916	1916	1916	1916	0
551	20240112	111900	34269379	1916	1916	1916	1916	1
552	20240112	111800	34267463	1916	1916	1916	1916	0
553	20240112	111700	34267463	1916	1916	1916	1916	0
554	20240112	111600	34267463	1916	1916	1916	1916	4
555	20240112	111500	34259799	1916	1916	1916	1916	0
556	20240112	111400	34259799	1916	1916	1916	1916	0
557	20240112	111300	34259799	1916	1916	1916	1916	1
558	20240112	111200	34257883	1917	1917	1917	1917	0
559	20240112	111100	34257883	1917	1917	1917	1917	0
560	20240112	111000	34257883	1917	1917	1917	1917	1
561	20240112	110900	34255966	1918	1918	1918	1918	0
562	20240112	110800	34255966	1918	1918	1918	1918	0
563	20240112	110700	34255966	1918	1918	1918	1918	1
564	20240112	110600	34254048	1918	1919	1919	1918	2
565	20240112	110500	34250211	1920	1920	1920	1920	1
566	20240112	110400	34248291	1920	1920	1920	1920	0
567	20240112	110300	34248291	1920	1920	1920	1920	13
568	20240112	110200	34223331	1920	1920	1920	1920	0
569	20240112	110100	34223331	1920	1920	1920	1920	0
570	20240112	110000	34223331	1920	1920	1920	1920	0
571	20240112	105900	34223331	1920	1920	1920	1920	0
572	20240112	105800	34223331	1920	1920	1920	1920	0
573	20240112	105700	34223331	1920	1920	1920	1920	26
574	20240112	105600	34173411	1920	1920	1920	1920	3
575	20240112	105500	34167651	1920	1920	1920	1920	1
576	20240112	105400	34165731	1920	1920	1920	1920	0
577	20240112	105300	34165731	1920	1920	1920	1920	0
578	20240112	105200	34165731	1920	1920	1920	1920	0
579	20240112	105100	34165731	1920	1920	1920	1920	1
580	20240112	105000	34163811	1920	1920	1920	1920	0
581	20240112	104900	34163811	1920	1920	1920	1920	0
582	20240112	104800	34163811	1920	1920	1920	1920	0
583	20240112	104700	34163811	1920	1920	1920	1920	0
584	20240112	104600	34163811	1920	1920	1920	1920	0
585	20240112	104500	34163811	1920	1920	1920	1920	0
586	20240112	104400	34163811	1920	1920	1920	1920	1
587	20240112	104300	34161891	1920	1920	1920	1920	0
588	20240112	104200	34161891	1920	1920	1920	1920	0
589	20240112	104100	34161891	1920	1920	1920	1920	25
590	20240112	104000	34113891	1910	1910	1910	1910	1
591	20240112	103900	34111981	1920	1910	1920	1910	3
592	20240112	103800	34106241	1920	1920	1920	1920	0
593	20240112	103700	34106241	1920	1920	1920	1920	1
594	20240112	103600	34104321	1910	1910	1910	1910	0
595	20240112	103500	34104321	1910	1910	1910	1910	32
596	20240112	103400	34043201	1919	1919	1919	1919	0
597	20240112	103300	34043201	1919	1919	1919	1919	0
598	20240112	103200	34043201	1919	1919	1919	1919	0
599	20240112	103100	34043201	1919	1919	1919	1919	0
600	20240112	103000	34043201	1919	1919	1919	1919	0
601	20240112	102900	34043201	1919	1919	1919	1919	0
602	20240112	102800	34043201	1919	1919	1919	1919	0
603	20240112	102700	34043201	1919	1919	1919	1919	5
604	20240112	102600	34033606	1923	1923	1923	1923	0
605	20240112	102500	34033606	1923	1923	1923	1923	0
606	20240112	102400	34033606	1923	1923	1923	1923	0
607	20240112	102300	34033606	1923	1923	1923	1923	0
608	20240112	102200	34033606	1923	1923	1923	1923	1
609	20240112	102100	34031683	1905	1905	1905	1905	0
610	20240112	102000	34031683	1905	1905	1905	1905	0
611	20240112	101900	34031683	1905	1905	1905	1905	0
612	20240112	101800	34031683	1905	1905	1905	1905	1
613	20240112	101700	34029778	1931	1926	1931	1926	100
614	20240112	101600	33837132	1904	1904	1904	1904	0
615	20240112	101500	33837132	1904	1904	1904	1904	1
616	20240112	101400	33835228	1925	1920	1925	1920	26
617	20240112	101300	33785253	1904	1904	1904	1904	0
618	20240112	101200	33785253	1904	1904	1904	1904	55
619	20240112	101100	33680533	1904	1904	1904	1904	10
620	20240112	101000	33661493	1926	1926	1926	1926	10
621	20240112	100900	33642233	1927	1911	1927	1911	310
622	20240112	100800	33047871	1901	1901	1901	1901	0
623	20240112	100700	33047871	1901	1901	1901	1901	0
624	20240112	100600	33047871	1901	1901	1901	1901	0
625	20240112	100500	33047871	1901	1903	1903	1901	3336
626	20240112	100400	26703976	1904	1904	1904	1904	0
627	20240112	100300	26703976	1904	1904	1904	1904	11
628	20240112	100200	26683032	1904	1904	1904	1904	35
629	20240112	100100	26616392	1904	1905	1905	1904	1374
630	20240112	100000	24000019	1905	1905	1905	1905	17
631	20240112	095900	23967634	1905	1905	1905	1905	0
632	20240112	095800	23967634	1905	1905	1905	1905	0
633	20240112	095700	23967634	1905	1905	1905	1905	0
634	20240112	095600	23967634	1905	1905	1905	1905	0
635	20240112	095500	23967634	1905	1905	1905	1905	77
636	20240112	095400	23820949	1910	1910	1910	1910	1
637	20240112	095300	23819039	1905	1905	1905	1905	0
638	20240112	095200	23819039	1905	1905	1905	1905	0
639	20240112	095100	23819039	1905	1905	1905	1905	0
640	20240112	095000	23819039	1905	1905	1905	1905	0
641	20240112	094900	23819039	1905	1906	1906	1905	206
642	20240112	094800	23426603	1905	1909	1909	1905	1481
643	20240112	094700	20600208	1910	1912	1912	1910	1553
644	20240112	094600	17633495	1912	1913	1913	1912	291
645	20240112	094500	17077101	1912	1912	1912	1912	0
646	20240112	094400	17077101	1912	1912	1912	1912	0
647	20240112	094300	17077101	1912	1912	1912	1912	25
648	20240112	094200	17029301	1921	1921	1921	1921	0
649	20240112	094100	17029301	1921	1921	1921	1921	51
650	20240112	094000	16931330	1921	1921	1921	1921	0
651	20240112	093900	16931330	1921	1921	1921	1921	0
652	20240112	093800	16931330	1921	1921	1921	1921	0
653	20240112	093700	16931330	1921	1921	1921	1921	50
654	20240112	093600	16835280	1912	1912	1912	1912	0
655	20240112	093500	16835280	1912	1913	1913	1912	447
656	20240112	093400	15980599	1912	1913	1913	1912	251
657	20240112	093300	15500460	1923	1923	1923	1923	0
658	20240112	093200	15500460	1923	1923	1923	1923	2
659	20240112	093100	15496614	1914	1914	1914	1914	30
660	20240112	093000	15439194	1923	1922	1923	1922	12
661	20240112	092900	15416122	1915	1915	1915	1915	0
662	20240112	092800	15416122	1915	1915	1915	1915	8
663	20240112	092700	15400802	1918	1919	1925	1918	91
664	20240112	092600	15226086	1919	1919	1919	1919	29
665	20240112	092500	15170435	1917	1917	1917	1917	244
666	20240112	092400	14702687	1917	1919	1919	1917	61
667	20240112	092300	14585720	1926	1925	1926	1925	200
668	20240112	092200	14200550	1926	1912	1926	1912	263
669	20240112	092100	13694329	1912	1912	1912	1912	78
670	20240112	092000	13545193	1912	1913	1913	1912	268
671	20240112	091900	13032747	1912	1916	1916	1912	702
672	20240112	091800	11689894	1916	1916	1916	1916	0
673	20240112	091700	11689894	1916	1917	1917	1916	235
674	20240112	091600	11239630	1916	1916	1917	1916	57
675	20240112	091500	11130374	1916	1916	1916	1916	1
676	20240112	091400	11128458	1916	1916	1916	1916	124
677	20240112	091300	10890874	1913	1913	1913	1912	102
678	20240112	091200	10695750	1916	1916	1916	1916	0
679	20240112	091100	10695750	1916	1916	1916	1916	100
680	20240112	091000	10504150	1917	1917	1917	1917	1
681	20240112	090900	10502233	1914	1915	1915	1914	258
682	20240112	090800	10008403	1915	1915	1915	1915	0
683	20240112	090700	10008403	1915	1915	1915	1915	204
684	20240112	090600	9617743	1915	1915	1915	1915	367
685	20240112	090500	8914938	1915	1915	1915	1915	56
686	20240112	090400	8807698	1917	1917	1918	1915	333
687	20240112	090300	8169459	1916	1920	1920	1916	299
688	20240112	090200	7596084	1927	1920	1927	1919	935
689	20240112	090100	5798345	1927	1919	1927	1919	590
690	20240112	090000	4661431	1930	1931	1931	1930	2414