KissMeData/322780/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	211400	99501393	1930	1930	1930	1930	263
3	20240104	211300	99501393	1930	1930	1930	1930	0
4	20240104	211200	99501393	1930	1930	1930	1930	0
5	20240104	211100	99501393	1930	1930	1930	1930	0
6	20240104	211000	99501393	1930	1930	1930	1930	0
7	20240104	210900	99501393	1930	1930	1930	1930	0
8	20240104	210800	99501393	1930	1930	1930	1930	0
9	20240104	210700	99501393	1930	1930	1930	1930	0
10	20240104	210600	99501393	1930	1930	1930	1930	0
11	20240104	210500	99501393	1930	1930	1930	1930	0
12	20240104	210400	99501393	1930	1930	1930	1930	0
13	20240104	210300	99501393	1930	1930	1930	1930	0
14	20240104	210200	99501393	1930	1930	1930	1930	0
15	20240104	210100	99501393	1930	1930	1930	1930	0
16	20240104	210000	99501393	1930	1930	1930	1930	0
17	20240104	205900	99501393	1930	1930	1930	1930	0
18	20240104	205800	99501393	1930	1930	1930	1930	0
19	20240104	205700	99501393	1930	1930	1930	1930	0
20	20240104	205600	99501393	1930	1930	1930	1930	0
21	20240104	205500	99501393	1930	1930	1930	1930	0
22	20240104	205400	99501393	1930	1930	1930	1930	0
23	20240104	205300	99501393	1930	1930	1930	1930	0
24	20240104	205200	99501393	1930	1930	1930	1930	0
25	20240104	205100	99501393	1930	1930	1930	1930	0
26	20240104	205000	99501393	1930	1930	1930	1930	0
27	20240104	204900	99501393	1930	1930	1930	1930	0
28	20240104	204800	99501393	1930	1930	1930	1930	0
29	20240104	204700	99501393	1930	1930	1930	1930	0
30	20240104	204600	99501393	1930	1930	1930	1930	0
31	20240104	204500	99501393	1930	1930	1930	1930	0
32	20240104	204400	99501393	1930	1930	1930	1930	263
33	20240104	204300	99501393	1930	1930	1930	1930	0
34	20240104	204200	99501393	1930	1930	1930	1930	0
35	20240104	204100	99501393	1930	1930	1930	1930	0
36	20240104	204000	99501393	1930	1930	1930	1930	0
37	20240104	203900	99501393	1930	1930	1930	1930	0
38	20240104	203800	99501393	1930	1930	1930	1930	0
39	20240104	203700	99501393	1930	1930	1930	1930	0
40	20240104	203600	99501393	1930	1930	1930	1930	0
41	20240104	203500	99501393	1930	1930	1930	1930	0
42	20240104	203400	99501393	1930	1930	1930	1930	0
43	20240104	203300	99501393	1930	1930	1930	1930	0
44	20240104	203200	99501393	1930	1930	1930	1930	0
45	20240104	203100	99501393	1930	1930	1930	1930	0
46	20240104	203000	99501393	1930	1930	1930	1930	0
47	20240104	202900	99501393	1930	1930	1930	1930	0
48	20240104	202800	99501393	1930	1930	1930	1930	0
49	20240104	202700	99501393	1930	1930	1930	1930	0
50	20240104	202600	99501393	1930	1930	1930	1930	0
51	20240104	202500	99501393	1930	1930	1930	1930	0
52	20240104	202400	99501393	1930	1930	1930	1930	0
53	20240104	202300	99501393	1930	1930	1930	1930	0
54	20240104	202200	99501393	1930	1930	1930	1930	0
55	20240104	202100	99501393	1930	1930	1930	1930	0
56	20240104	202000	99501393	1930	1930	1930	1930	0
57	20240104	201900	99501393	1930	1930	1930	1930	0
58	20240104	201800	99501393	1930	1930	1930	1930	0
59	20240104	201700	99501393	1930	1930	1930	1930	0
60	20240104	201600	99501393	1930	1930	1930	1930	0
61	20240104	201500	99501393	1930	1930	1930	1930	0
62	20240104	201400	99501393	1930	1930	1930	1930	263
63	20240104	201300	99501393	1930	1930	1930	1930	0
64	20240104	201200	99501393	1930	1930	1930	1930	0
65	20240104	201100	99501393	1930	1930	1930	1930	0
66	20240104	201000	99501393	1930	1930	1930	1930	0
67	20240104	200900	99501393	1930	1930	1930	1930	0
68	20240104	200800	99501393	1930	1930	1930	1930	0
69	20240104	200700	99501393	1930	1930	1930	1930	0
70	20240104	200600	99501393	1930	1930	1930	1930	0
71	20240104	200500	99501393	1930	1930	1930	1930	0
72	20240104	200400	99501393	1930	1930	1930	1930	0
73	20240104	200300	99501393	1930	1930	1930	1930	0
74	20240104	200200	99501393	1930	1930	1930	1930	0
75	20240104	200100	99501393	1930	1930	1930	1930	0
76	20240104	200000	99501393	1930	1930	1930	1930	0
77	20240104	195900	99501393	1930	1930	1930	1930	0
78	20240104	195800	99501393	1930	1930	1930	1930	0
79	20240104	195700	99501393	1930	1930	1930	1930	0
80	20240104	195600	99501393	1930	1930	1930	1930	0
81	20240104	195500	99501393	1930	1930	1930	1930	0
82	20240104	195400	99501393	1930	1930	1930	1930	0
83	20240104	195300	99501393	1930	1930	1930	1930	0
84	20240104	195200	99501393	1930	1930	1930	1930	0
85	20240104	195100	99501393	1930	1930	1930	1930	0
86	20240104	195000	99501393	1930	1930	1930	1930	0
87	20240104	194900	99501393	1930	1930	1930	1930	0
88	20240104	194800	99501393	1930	1930	1930	1930	0
89	20240104	194700	99501393	1930	1930	1930	1930	0
90	20240104	194600	99501393	1930	1930	1930	1930	0
91	20240104	194500	99501393	1930	1930	1930	1930	0
92	20240104	194400	99501393	1930	1930	1930	1930	263
93	20240104	194300	99501393	1930	1930	1930	1930	0
94	20240104	194200	99501393	1930	1930	1930	1930	0
95	20240104	194100	99501393	1930	1930	1930	1930	0
96	20240104	194000	99501393	1930	1930	1930	1930	0
97	20240104	193900	99501393	1930	1930	1930	1930	0
98	20240104	193800	99501393	1930	1930	1930	1930	0
99	20240104	193700	99501393	1930	1930	1930	1930	0
100	20240104	193600	99501393	1930	1930	1930	1930	0
101	20240104	193500	99501393	1930	1930	1930	1930	0
102	20240104	193400	99501393	1930	1930	1930	1930	0
103	20240104	193300	99501393	1930	1930	1930	1930	0
104	20240104	193200	99501393	1930	1930	1930	1930	0
105	20240104	193100	99501393	1930	1930	1930	1930	0
106	20240104	193000	99501393	1930	1930	1930	1930	0
107	20240104	192900	99501393	1930	1930	1930	1930	0
108	20240104	192800	99501393	1930	1930	1930	1930	0
109	20240104	192700	99501393	1930	1930	1930	1930	0
110	20240104	192600	99501393	1930	1930	1930	1930	0
111	20240104	192500	99501393	1930	1930	1930	1930	0
112	20240104	192400	99501393	1930	1930	1930	1930	0
113	20240104	192300	99501393	1930	1930	1930	1930	0
114	20240104	192200	99501393	1930	1930	1930	1930	0
115	20240104	192100	99501393	1930	1930	1930	1930	0
116	20240104	192000	99501393	1930	1930	1930	1930	0
117	20240104	191900	99501393	1930	1930	1930	1930	0
118	20240104	191800	99501393	1930	1930	1930	1930	0
119	20240104	191700	99501393	1930	1930	1930	1930	0
120	20240104	191600	99501393	1930	1930	1930	1930	0
121	20240104	191500	99501393	1930	1930	1930	1930	0
122	20240104	191400	99501393	1930	1930	1930	1930	263
123	20240104	191300	99501393	1930	1930	1930	1930	0
124	20240104	191200	99501393	1930	1930	1930	1930	0
125	20240104	191100	99501393	1930	1930	1930	1930	0
126	20240104	191000	99501393	1930	1930	1930	1930	0
127	20240104	190900	99501393	1930	1930	1930	1930	0
128	20240104	190800	99501393	1930	1930	1930	1930	0
129	20240104	190700	99501393	1930	1930	1930	1930	0
130	20240104	190600	99501393	1930	1930	1930	1930	0
131	20240104	190500	99501393	1930	1930	1930	1930	0
132	20240104	190400	99501393	1930	1930	1930	1930	0
133	20240104	190300	99501393	1930	1930	1930	1930	0
134	20240104	190200	99501393	1930	1930	1930	1930	0
135	20240104	190100	99501393	1930	1930	1930	1930	0
136	20240104	190000	99501393	1930	1930	1930	1930	0
137	20240104	185900	99501393	1930	1930	1930	1930	0
138	20240104	185800	99501393	1930	1930	1930	1930	0
139	20240104	185700	99501393	1930	1930	1930	1930	0
140	20240104	185600	99501393	1930	1930	1930	1930	0
141	20240104	185500	99501393	1930	1930	1930	1930	0
142	20240104	185400	99501393	1930	1930	1930	1930	0
143	20240104	185300	99501393	1930	1930	1930	1930	0
144	20240104	185200	99501393	1930	1930	1930	1930	0
145	20240104	185100	99501393	1930	1930	1930	1930	0
146	20240104	185000	99501393	1930	1930	1930	1930	0
147	20240104	184900	99501393	1930	1930	1930	1930	0
148	20240104	184800	99501393	1930	1930	1930	1930	0
149	20240104	184700	99501393	1930	1930	1930	1930	0
150	20240104	184600	99501393	1930	1930	1930	1930	0
151	20240104	184500	99501393	1930	1930	1930	1930	0
152	20240104	184400	99501393	1930	1930	1930	1930	263
153	20240104	184300	99501393	1930	1930	1930	1930	0
154	20240104	184200	99501393	1930	1930	1930	1930	0
155	20240104	184100	99501393	1930	1930	1930	1930	0
156	20240104	184000	99501393	1930	1930	1930	1930	0
157	20240104	183900	99501393	1930	1930	1930	1930	0
158	20240104	183800	99501393	1930	1930	1930	1930	0
159	20240104	183700	99501393	1930	1930	1930	1930	0
160	20240104	183600	99501393	1930	1930	1930	1930	0
161	20240104	183500	99501393	1930	1930	1930	1930	0
162	20240104	183400	99501393	1930	1930	1930	1930	0
163	20240104	183300	99501393	1930	1930	1930	1930	0
164	20240104	183200	99501393	1930	1930	1930	1930	0
165	20240104	183100	99501393	1930	1930	1930	1930	0
166	20240104	183000	99501393	1930	1930	1930	1930	0
167	20240104	182900	99501393	1930	1930	1930	1930	0
168	20240104	182800	99501393	1930	1930	1930	1930	0
169	20240104	182700	99501393	1930	1930	1930	1930	0
170	20240104	182600	99501393	1930	1930	1930	1930	0
171	20240104	182500	99501393	1930	1930	1930	1930	0
172	20240104	182400	99501393	1930	1930	1930	1930	0
173	20240104	182300	99501393	1930	1930	1930	1930	0
174	20240104	182200	99501393	1930	1930	1930	1930	0
175	20240104	182100	99501393	1930	1930	1930	1930	0
176	20240104	182000	99501393	1930	1930	1930	1930	0
177	20240104	181900	99501393	1930	1930	1930	1930	0
178	20240104	181800	99501393	1930	1930	1930	1930	0
179	20240104	181700	99501393	1930	1930	1930	1930	0
180	20240104	181600	99501393	1930	1930	1930	1930	0
181	20240104	181500	99501393	1930	1930	1930	1930	0
182	20240104	181400	99501393	1930	1930	1930	1930	263
183	20240104	181300	99501393	1930	1930	1930	1930	0
184	20240104	181200	99501393	1930	1930	1930	1930	0
185	20240104	181100	99501393	1930	1930	1930	1930	0
186	20240104	181000	99501393	1930	1930	1930	1930	0
187	20240104	180900	99501393	1930	1930	1930	1930	0
188	20240104	180800	99501393	1930	1930	1930	1930	0
189	20240104	180700	99501393	1930	1930	1930	1930	0
190	20240104	180600	99501393	1930	1930	1930	1930	0
191	20240104	180500	99501393	1930	1930	1930	1930	0
192	20240104	180400	99501393	1930	1930	1930	1930	0
193	20240104	180300	99501393	1930	1930	1930	1930	0
194	20240104	180200	99501393	1930	1930	1930	1930	0
195	20240104	180100	99501393	1930	1930	1930	1930	0
196	20240104	180000	99501393	1930	1930	1930	1930	0
197	20240104	175900	99501393	1930	1930	1930	1930	0
198	20240104	175800	99501393	1930	1930	1930	1930	0
199	20240104	175700	99501393	1930	1930	1930	1930	0
200	20240104	175600	99501393	1930	1930	1930	1930	0
201	20240104	175500	99501393	1930	1930	1930	1930	0
202	20240104	175400	99501393	1930	1930	1930	1930	0
203	20240104	175300	99501393	1930	1930	1930	1930	0
204	20240104	175200	99501393	1930	1930	1930	1930	0
205	20240104	175100	99501393	1930	1930	1930	1930	0
206	20240104	175000	99501393	1930	1930	1930	1930	0
207	20240104	174900	99501393	1930	1930	1930	1930	0
208	20240104	174800	99501393	1930	1930	1930	1930	0
209	20240104	174700	99501393	1930	1930	1930	1930	0
210	20240104	174600	99501393	1930	1930	1930	1930	0
211	20240104	174500	99501393	1930	1930	1930	1930	0
212	20240104	174400	99501393	1930	1930	1930	1930	263
213	20240104	174300	99501393	1930	1930	1930	1930	0
214	20240104	174200	99501393	1930	1930	1930	1930	0
215	20240104	174100	99501393	1930	1930	1930	1930	0
216	20240104	174000	99501393	1930	1930	1930	1930	0
217	20240104	173900	99501393	1930	1930	1930	1930	0
218	20240104	173800	99501393	1930	1930	1930	1930	0
219	20240104	173700	99501393	1930	1930	1930	1930	0
220	20240104	173600	99501393	1930	1930	1930	1930	0
221	20240104	173500	99501393	1930	1930	1930	1930	0
222	20240104	173400	99501393	1930	1930	1930	1930	0
223	20240104	173300	99501393	1930	1930	1930	1930	0
224	20240104	173200	99501393	1930	1930	1930	1930	0
225	20240104	173100	99501393	1930	1930	1930	1930	0
226	20240104	173000	99501393	1930	1930	1930	1930	0
227	20240104	172900	99501393	1930	1930	1930	1930	0
228	20240104	172800	99501393	1930	1930	1930	1930	0
229	20240104	172700	99501393	1930	1930	1930	1930	0
230	20240104	172600	99501393	1930	1930	1930	1930	0
231	20240104	172500	99501393	1930	1930	1930	1930	0
232	20240104	172400	99501393	1930	1930	1930	1930	0
233	20240104	172300	99501393	1930	1930	1930	1930	0
234	20240104	172200	99501393	1930	1930	1930	1930	0
235	20240104	172100	99501393	1930	1930	1930	1930	0
236	20240104	172000	99501393	1930	1930	1930	1930	0
237	20240104	171900	99501393	1930	1930	1930	1930	0
238	20240104	171800	99501393	1930	1930	1930	1930	0
239	20240104	171700	99501393	1930	1930	1930	1930	0
240	20240104	171600	99501393	1930	1930	1930	1930	0
241	20240104	171500	99501393	1930	1930	1930	1930	0
242	20240104	171400	99501393	1930	1930	1930	1930	263
243	20240104	171300	99501393	1930	1930	1930	1930	0
244	20240104	171200	99501393	1930	1930	1930	1930	0
245	20240104	171100	99501393	1930	1930	1930	1930	0
246	20240104	171000	99501393	1930	1930	1930	1930	0
247	20240104	170900	99501393	1930	1930	1930	1930	0
248	20240104	170800	99501393	1930	1930	1930	1930	0
249	20240104	170700	99501393	1930	1930	1930	1930	0
250	20240104	170600	99501393	1930	1930	1930	1930	0
251	20240104	170500	99501393	1930	1930	1930	1930	0
252	20240104	170400	99501393	1930	1930	1930	1930	0
253	20240104	170300	99501393	1930	1930	1930	1930	0
254	20240104	170200	99501393	1930	1930	1930	1930	0
255	20240104	170100	99501393	1930	1930	1930	1930	0
256	20240104	170000	99501393	1930	1930	1930	1930	0
257	20240104	165900	99501393	1930	1930	1930	1930	0
258	20240104	165800	99501393	1930	1930	1930	1930	0
259	20240104	165700	99501393	1930	1930	1930	1930	0
260	20240104	165600	99501393	1930	1930	1930	1930	0
261	20240104	165500	99501393	1930	1930	1930	1930	0
262	20240104	165400	99501393	1930	1930	1930	1930	0
263	20240104	165300	99501393	1930	1930	1930	1930	0
264	20240104	165200	99501393	1930	1930	1930	1930	0
265	20240104	165100	99501393	1930	1930	1930	1930	0
266	20240104	165000	99501393	1930	1930	1930	1930	0
267	20240104	164900	99501393	1930	1930	1930	1930	0
268	20240104	164800	99501393	1930	1930	1930	1930	0
269	20240104	164700	99501393	1930	1930	1930	1930	0
270	20240104	164600	99501393	1930	1930	1930	1930	0
271	20240104	164500	99501393	1930	1930	1930	1930	0
272	20240104	164400	99501393	1930	1930	1930	1930	263
273	20240104	164300	99501393	1930	1930	1930	1930	0
274	20240104	164200	99501393	1930	1930	1930	1930	0
275	20240104	164100	99501393	1930	1930	1930	1930	0
276	20240104	164000	99501393	1930	1930	1930	1930	0
277	20240104	163900	99501393	1930	1930	1930	1930	0
278	20240104	163800	99501393	1930	1930	1930	1930	0
279	20240104	163700	99501393	1930	1930	1930	1930	0
280	20240104	163600	99501393	1930	1930	1930	1930	0
281	20240104	163500	99501393	1930	1930	1930	1930	0
282	20240104	163400	99501393	1930	1930	1930	1930	0
283	20240104	163300	99501393	1930	1930	1930	1930	0
284	20240104	163200	99501393	1930	1930	1930	1930	0
285	20240104	163100	99501393	1930	1930	1930	1930	0
286	20240104	163000	99501393	1930	1930	1930	1930	0
287	20240104	162900	99501393	1930	1930	1930	1930	0
288	20240104	162800	99501393	1930	1930	1930	1930	0
289	20240104	162700	99501393	1930	1930	1930	1930	0
290	20240104	162600	99501393	1930	1930	1930	1930	0
291	20240104	162500	99501393	1930	1930	1930	1930	0
292	20240104	162400	99501393	1930	1930	1930	1930	0
293	20240104	162300	99501393	1930	1930	1930	1930	0
294	20240104	162200	99501393	1930	1930	1930	1930	0
295	20240104	162100	99501393	1930	1930	1930	1930	0
296	20240104	162000	99501393	1930	1930	1930	1930	0
297	20240104	161900	99501393	1930	1930	1930	1930	0
298	20240104	161800	99501393	1930	1930	1930	1930	0
299	20240104	161700	99501393	1930	1930	1930	1930	0
300	20240104	161600	99501393	1930	1930	1930	1930	0
301	20240104	161500	99501393	1930	1930	1930	1930	0
302	20240104	161400	99501393	1930	1930	1930	1930	263
303	20240104	161300	99501393	1930	1930	1930	1930	0
304	20240104	161200	99501393	1930	1930	1930	1930	0
305	20240104	161100	99501393	1930	1930	1930	1930	0
306	20240104	161000	99501393	1930	1930	1930	1930	0
307	20240104	160900	99501393	1930	1930	1930	1930	0
308	20240104	160800	99501393	1930	1930	1930	1930	0
309	20240104	160700	99501393	1930	1930	1930	1930	0
310	20240104	160600	99501393	1930	1930	1930	1930	0
311	20240104	160500	99501393	1930	1930	1930	1930	0
312	20240104	160400	99501393	1930	1930	1930	1930	0
313	20240104	160300	99501393	1930	1930	1930	1930	0
314	20240104	160200	99501393	1930	1930	1930	1930	0
315	20240104	160100	99501393	1930	1930	1930	1930	0
316	20240104	160000	99501393	1930	1930	1930	1930	0
317	20240104	155900	99501393	1930	1930	1930	1930	0
318	20240104	155800	99501393	1930	1930	1930	1930	0
319	20240104	155700	99501393	1930	1930	1930	1930	0
320	20240104	155600	99501393	1930	1930	1930	1930	0
321	20240104	155500	99501393	1930	1930	1930	1930	0
322	20240104	155400	99501393	1930	1930	1930	1930	0
323	20240104	155300	99501393	1930	1930	1930	1930	0
324	20240104	155200	99501393	1930	1930	1930	1930	0
325	20240104	155100	99501393	1930	1930	1930	1930	0
326	20240104	155000	99501393	1930	1930	1930	1930	0
327	20240104	154900	99501393	1930	1930	1930	1930	0
328	20240104	154800	99501393	1930	1930	1930	1930	0
329	20240104	154700	99501393	1930	1930	1930	1930	0
330	20240104	154600	99501393	1930	1930	1930	1930	0
331	20240104	154500	99501393	1930	1930	1930	1930	0
332	20240104	154400	99501393	1930	1930	1930	1930	263
333	20240104	154300	99501393	1930	1930	1930	1930	0
334	20240104	154200	99501393	1930	1930	1930	1930	0
335	20240104	154100	99501393	1930	1930	1930	1930	0
336	20240104	154000	99501393	1930	1930	1930	1930	0
337	20240104	153900	99501393	1930	1930	1930	1930	0
338	20240104	153800	99501393	1930	1930	1930	1930	0
339	20240104	153700	99501393	1930	1930	1930	1930	0
340	20240104	153600	99501393	1930	1930	1930	1930	0
341	20240104	153500	99501393	1930	1930	1930	1930	0
342	20240104	153400	99501393	1930	1930	1930	1930	0
343	20240104	153300	99501393	1930	1930	1930	1930	0
344	20240104	153200	99501393	1930	1930	1930	1930	0
345	20240104	153100	99501393	1930	1930	1930	1930	0
346	20240104	153000	99501393	1930	1930	1930	1930	263
347	20240104	152900	98993803	1930	1930	1930	1930	0
348	20240104	152800	98993803	1930	1930	1930	1930	0
349	20240104	152700	98993803	1930	1930	1930	1930	0
350	20240104	152600	98993803	1930	1930	1930	1930	0
351	20240104	152500	98993803	1930	1930	1930	1930	0
352	20240104	152400	98993803	1930	1930	1930	1930	0
353	20240104	152300	98993803	1930	1930	1930	1930	0
354	20240104	152200	98993803	1930	1930	1930	1930	0
355	20240104	152100	98993803	1930	1930	1930	1930	0
356	20240104	152000	98993803	1930	1930	1930	1930	0
357	20240104	151900	98993803	1930	1930	1930	1930	0
358	20240104	151800	98993803	1930	1930	1930	1930	0
359	20240104	151700	98993803	1930	1930	1930	1930	0
360	20240104	151600	98993803	1930	1930	1930	1930	0
361	20240104	151500	98993803	1930	1930	1930	1930	0
362	20240104	151400	98993803	1930	1930	1930	1930	0
363	20240104	151300	98993803	1930	1930	1930	1930	0
364	20240104	151200	98993803	1930	1930	1930	1930	0
365	20240104	151100	98993803	1930	1930	1930	1930	0
366	20240104	151000	98993803	1930	1930	1930	1930	0
367	20240104	150900	98993803	1930	1930	1930	1930	0
368	20240104	150800	98993803	1930	1930	1930	1930	0
369	20240104	150700	98993803	1930	1930	1930	1930	0
370	20240104	150600	98993803	1930	1930	1930	1930	0
371	20240104	150500	98993803	1930	1929	1930	1923	4537
372	20240104	150400	90251741	1930	1930	1930	1930	0
373	20240104	150300	90251741	1930	1930	1930	1930	0
374	20240104	150200	90251741	1930	1930	1930	1930	1
375	20240104	150100	90249811	1929	1929	1929	1929	0
376	20240104	150000	90249811	1929	1929	1929	1929	0
377	20240104	145900	90249811	1929	1929	1929	1929	0
378	20240104	145800	90249811	1929	1929	1929	1929	52
379	20240104	145700	90149503	1929	1929	1929	1929	0
380	20240104	145600	90149503	1929	1929	1929	1929	0
381	20240104	145500	90149503	1929	1929	1929	1929	0
382	20240104	145400	90149503	1929	1929	1929	1929	0
383	20240104	145300	90149503	1929	1929	1929	1929	0
384	20240104	145200	90149503	1929	1929	1929	1929	0
385	20240104	145100	90149503	1929	1929	1929	1929	37
386	20240104	145000	90078130	1929	1929	1929	1929	0
387	20240104	144900	90078130	1929	1929	1929	1929	0
388	20240104	144800	90078130	1929	1929	1929	1929	0
389	20240104	144700	90078130	1929	1929	1929	1929	0
390	20240104	144600	90078130	1929	1929	1929	1929	0
391	20240104	144500	90078130	1929	1929	1929	1929	0
392	20240104	144400	90078130	1929	1929	1929	1929	0
393	20240104	144300	90078130	1929	1929	1929	1929	1
394	20240104	144200	90076201	1923	1925	1925	1923	1000
395	20240104	144100	88151547	1930	1930	1930	1930	0
396	20240104	144000	88151547	1930	1930	1930	1930	0
397	20240104	143900	88151547	1930	1930	1930	1930	0
398	20240104	143800	88151547	1930	1930	1930	1930	0
399	20240104	143700	88151547	1930	1930	1930	1930	1
400	20240104	143600	88149617	1925	1925	1925	1925	0
401	20240104	143500	88149617	1925	1925	1925	1925	0
402	20240104	143400	88149617	1925	1925	1925	1925	0
403	20240104	143300	88149617	1925	1925	1925	1925	17
404	20240104	143200	88116892	1930	1930	1930	1930	0
405	20240104	143100	88116892	1930	1930	1930	1930	0
406	20240104	143000	88116892	1930	1930	1930	1930	0
407	20240104	142900	88116892	1930	1930	1930	1930	0
408	20240104	142800	88116892	1930	1930	1930	1930	0
409	20240104	142700	88116892	1930	1930	1930	1930	0
410	20240104	142600	88116892	1930	1930	1930	1930	0
411	20240104	142500	88116892	1930	1930	1930	1930	150
412	20240104	142400	87827392	1930	1930	1930	1930	450
413	20240104	142300	86958892	1925	1925	1925	1925	0
414	20240104	142200	86958892	1925	1925	1925	1925	70
415	20240104	142100	86824142	1925	1925	1925	1925	233
416	20240104	142000	86375617	1931	1931	1931	1931	0
417	20240104	141900	86375617	1931	1931	1931	1931	0
418	20240104	141800	86375617	1931	1931	1931	1931	0
419	20240104	141700	86375617	1931	1931	1931	1931	0
420	20240104	141600	86375617	1931	1931	1931	1931	0
421	20240104	141500	86375617	1931	1931	1931	1931	0
422	20240104	141400	86375617	1931	1931	1931	1931	0
423	20240104	141300	86375617	1931	1931	1931	1931	0
424	20240104	141200	86375617	1931	1931	1931	1931	0
425	20240104	141100	86375617	1931	1931	1931	1931	0
426	20240104	141000	86375617	1931	1931	1931	1931	0
427	20240104	140900	86375617	1931	1931	1931	1931	0
428	20240104	140800	86375617	1931	1931	1931	1931	0
429	20240104	140700	86375617	1931	1931	1931	1931	0
430	20240104	140600	86375617	1931	1931	1931	1931	0
431	20240104	140500	86375617	1931	1931	1931	1931	0
432	20240104	140400	86375617	1931	1931	1931	1931	0
433	20240104	140300	86375617	1931	1931	1931	1931	0
434	20240104	140200	86375617	1931	1931	1931	1931	0
435	20240104	140100	86375617	1931	1931	1931	1931	0
436	20240104	140000	86375617	1931	1931	1931	1931	0
437	20240104	135900	86375617	1931	1931	1931	1931	0
438	20240104	135800	86375617	1931	1931	1931	1931	0
439	20240104	135700	86375617	1931	1931	1931	1931	0
440	20240104	135600	86375617	1931	1931	1931	1931	0
441	20240104	135500	86375617	1931	1931	1931	1931	0
442	20240104	135400	86375617	1931	1931	1931	1931	0
443	20240104	135300	86375617	1931	1931	1931	1931	0
444	20240104	135200	86375617	1931	1931	1931	1931	0
445	20240104	135100	86375617	1931	1931	1931	1931	0
446	20240104	135000	86375617	1931	1931	1931	1931	0
447	20240104	134900	86375617	1931	1931	1931	1931	0
448	20240104	134800	86375617	1931	1931	1931	1931	0
449	20240104	134700	86375617	1931	1931	1931	1931	0
450	20240104	134600	86375617	1931	1931	1931	1931	0
451	20240104	134500	86375617	1931	1931	1931	1931	0
452	20240104	134400	86375617	1931	1931	1931	1931	0
453	20240104	134300	86375617	1931	1931	1931	1931	0
454	20240104	134200	86375617	1931	1931	1931	1931	0
455	20240104	134100	86375617	1931	1931	1931	1931	0
456	20240104	134000	86375617	1931	1931	1931	1931	0
457	20240104	133900	86375617	1931	1931	1931	1931	0
458	20240104	133800	86375617	1931	1931	1931	1931	0
459	20240104	133700	86375617	1931	1931	1931	1931	0
460	20240104	133600	86375617	1931	1931	1931	1931	0
461	20240104	133500	86375617	1931	1931	1931	1931	0
462	20240104	133400	86375617	1931	1931	1931	1931	0
463	20240104	133300	86375617	1931	1931	1931	1931	0
464	20240104	133200	86375617	1931	1931	1931	1931	0
465	20240104	133100	86375617	1931	1931	1931	1931	0
466	20240104	133000	86375617	1931	1931	1931	1931	0
467	20240104	132900	86375617	1931	1931	1931	1931	0
468	20240104	132800	86375617	1931	1931	1931	1931	30
469	20240104	132700	86317687	1932	1932	1932	1932	0
470	20240104	132600	86317687	1932	1932	1932	1932	0
471	20240104	132500	86317687	1932	1932	1932	1932	0
472	20240104	132400	86317687	1932	1932	1932	1932	0
473	20240104	132300	86317687	1932	1932	1932	1932	0
474	20240104	132200	86317687	1932	1932	1932	1932	0
475	20240104	132100	86317687	1932	1932	1932	1932	0
476	20240104	132000	86317687	1932	1932	1932	1932	0
477	20240104	131900	86317687	1932	1932	1932	1932	0
478	20240104	131800	86317687	1932	1932	1932	1932	0
479	20240104	131700	86317687	1932	1932	1932	1932	0
480	20240104	131600	86317687	1932	1932	1932	1932	0
481	20240104	131500	86317687	1932	1932	1932	1932	0
482	20240104	131400	86317687	1932	1932	1932	1932	0
483	20240104	131300	86317687	1932	1921	1932	1921	91
484	20240104	131200	86141893	1925	1924	1932	1920	3300
485	20240104	131100	79797510	1932	1932	1932	1932	0
486	20240104	131000	79797510	1932	1932	1932	1932	0
487	20240104	130900	79797510	1932	1932	1932	1932	3350
488	20240104	130800	73325310	1932	1932	1932	1932	1789
489	20240104	130700	69868962	1932	1932	1932	1932	0
490	20240104	130600	69868962	1932	1932	1932	1932	0
491	20240104	130500	69868962	1932	1932	1932	1932	0
492	20240104	130400	69868962	1932	1932	1932	1932	0
493	20240104	130300	69868962	1932	1932	1932	1932	500
494	20240104	130200	68902962	1932	1932	1932	1932	0
495	20240104	130100	68902962	1932	1932	1932	1932	0
496	20240104	130000	68902962	1932	1932	1932	1932	0
497	20240104	125900	68902962	1932	1932	1932	1932	0
498	20240104	125800	68902962	1932	1932	1932	1932	1100
499	20240104	125700	66777762	1932	1932	1932	1932	0
500	20240104	125600	66777762	1932	1932	1932	1932	1000
501	20240104	125500	64845762	1934	1934	1934	1934	0
502	20240104	125400	64845762	1934	1934	1934	1934	0
503	20240104	125300	64845762	1934	1934	1934	1934	0
504	20240104	125200	64845762	1934	1934	1934	1934	0
505	20240104	125100	64845762	1934	1934	1934	1934	0
506	20240104	125000	64845762	1934	1934	1934	1934	0
507	20240104	124900	64845762	1934	1934	1934	1934	0
508	20240104	124800	64845762	1934	1934	1934	1934	0
509	20240104	124700	64845762	1934	1934	1934	1934	0
510	20240104	124600	64845762	1934	1934	1934	1934	0
511	20240104	124500	64845762	1934	1934	1934	1934	0
512	20240104	124400	64845762	1934	1934	1934	1934	0
513	20240104	124300	64845762	1934	1934	1934	1934	0
514	20240104	124200	64845762	1934	1934	1934	1934	0
515	20240104	124100	64845762	1934	1934	1934	1934	0
516	20240104	124000	64845762	1934	1934	1934	1934	1
517	20240104	123900	64843828	1934	1934	1934	1934	0
518	20240104	123800	64843828	1934	1934	1934	1934	0
519	20240104	123700	64843828	1934	1934	1934	1934	0
520	20240104	123600	64843828	1934	1934	1934	1934	0
521	20240104	123500	64843828	1934	1934	1934	1934	0
522	20240104	123400	64843828	1934	1934	1934	1934	0
523	20240104	123300	64843828	1934	1934	1934	1934	0
524	20240104	123200	64843828	1934	1933	1934	1933	3
525	20240104	123100	64838027	1934	1934	1934	1934	0
526	20240104	123000	64838027	1934	1934	1934	1934	0
527	20240104	122900	64838027	1934	1934	1934	1934	0
528	20240104	122800	64838027	1934	1934	1934	1934	0
529	20240104	122700	64838027	1934	1934	1934	1934	0
530	20240104	122600	64838027	1934	1934	1934	1934	0
531	20240104	122500	64838027	1934	1934	1934	1934	0
532	20240104	122400	64838027	1934	1934	1934	1934	1
533	20240104	122300	64836093	1918	1924	1924	1918	100
534	20240104	122200	64643869	1934	1934	1934	1934	0
535	20240104	122100	64643869	1934	1934	1934	1934	0
536	20240104	122000	64643869	1934	1934	1934	1934	0
537	20240104	121900	64643869	1934	1934	1934	1934	0
538	20240104	121800	64643869	1934	1933	1934	1933	26
539	20240104	121700	64593605	1930	1930	1930	1930	0
540	20240104	121600	64593605	1930	1930	1930	1930	0
541	20240104	121500	64593605	1930	1930	1930	1930	0
542	20240104	121400	64593605	1930	1930	1930	1930	0
543	20240104	121300	64593605	1930	1930	1930	1930	0
544	20240104	121200	64593605	1930	1930	1930	1930	0
545	20240104	121100	64593605	1930	1930	1930	1930	0
546	20240104	121000	64593605	1930	1930	1930	1930	0
547	20240104	120900	64593605	1930	1930	1930	1930	0
548	20240104	120800	64593605	1930	1930	1930	1930	0
549	20240104	120700	64593605	1930	1930	1930	1930	0
550	20240104	120600	64593605	1930	1930	1930	1930	0
551	20240104	120500	64593605	1930	1930	1930	1930	0
552	20240104	120400	64593605	1930	1930	1930	1930	0
553	20240104	120300	64593605	1930	1930	1930	1930	0
554	20240104	120200	64593605	1930	1930	1930	1930	1
555	20240104	120100	64591675	1934	1934	1934	1934	0
556	20240104	120000	64591675	1934	1934	1934	1934	0
557	20240104	115900	64591675	1934	1934	1934	1934	0
558	20240104	115800	64591675	1934	1934	1934	1934	0
559	20240104	115700	64591675	1934	1934	1934	1934	0
560	20240104	115600	64591675	1934	1934	1934	1934	0
561	20240104	115500	64591675	1934	1934	1934	1934	0
562	20240104	115400	64591675	1934	1934	1934	1934	0
563	20240104	115300	64591675	1934	1934	1934	1934	1
564	20240104	115200	64589741	1930	1930	1930	1930	105
565	20240104	115100	64387091	1929	1929	1929	1929	60
566	20240104	115000	64271351	1929	1929	1929	1929	100
567	20240104	114900	64078451	1929	1928	1929	1928	128
568	20240104	114800	63831541	1928	1928	1928	1928	53
569	20240104	114700	63729357	1929	1929	1929	1929	0
570	20240104	114600	63729357	1929	1928	1929	1928	299
571	20240104	114500	63152655	1929	1929	1929	1929	0
572	20240104	114400	63152655	1929	1929	1929	1929	0
573	20240104	114300	63152655	1929	1924	1929	1924	434
574	20240104	114200	62317634	1924	1924	1924	1924	0
575	20240104	114100	62317634	1924	1923	1924	1923	20
576	20240104	114000	62279166	1912	1913	1913	1912	51
577	20240104	113900	62181616	1920	1920	1920	1920	0
578	20240104	113800	62181616	1920	1920	1920	1920	0
579	20240104	113700	62181616	1920	1921	1921	1920	2283
580	20240104	113600	57796533	1922	1924	1924	1922	1337
581	20240104	113500	55226683	1929	1929	1929	1929	0
582	20240104	113400	55226683	1929	1929	1929	1929	0
583	20240104	113300	55226683	1929	1929	1929	1929	0
584	20240104	113200	55226683	1929	1929	1929	1929	0
585	20240104	113100	55226683	1929	1929	1929	1929	0
586	20240104	113000	55226683	1929	1929	1929	1929	0
587	20240104	112900	55226683	1929	1929	1929	1929	0
588	20240104	112800	55226683	1929	1929	1929	1929	0
589	20240104	112700	55226683	1929	1929	1929	1929	0
590	20240104	112600	55226683	1929	1929	1929	1929	0
591	20240104	112500	55226683	1929	1929	1929	1929	0
592	20240104	112400	55226683	1929	1929	1929	1929	0
593	20240104	112300	55226683	1929	1929	1929	1929	0
594	20240104	112200	55226683	1929	1929	1929	1929	0
595	20240104	112100	55226683	1929	1929	1929	1929	0
596	20240104	112000	55226683	1929	1929	1929	1929	0
597	20240104	111900	55226683	1929	1929	1929	1929	0
598	20240104	111800	55226683	1929	1929	1929	1929	0
599	20240104	111700	55226683	1929	1929	1929	1929	0
600	20240104	111600	55226683	1929	1929	1929	1929	0
601	20240104	111500	55226683	1929	1929	1929	1929	0
602	20240104	111400	55226683	1929	1929	1929	1929	0
603	20240104	111300	55226683	1929	1929	1929	1929	0
604	20240104	111200	55226683	1929	1929	1929	1929	0
605	20240104	111100	55226683	1929	1929	1929	1929	0
606	20240104	111000	55226683	1929	1929	1929	1929	0
607	20240104	110900	55226683	1929	1929	1929	1929	0
608	20240104	110800	55226683	1929	1929	1929	1929	0
609	20240104	110700	55226683	1929	1929	1929	1929	1
610	20240104	110600	55224754	1923	1923	1923	1923	495
611	20240104	110500	54272869	1930	1930	1930	1930	0
612	20240104	110400	54272869	1930	1930	1930	1930	0
613	20240104	110300	54272869	1930	1930	1930	1930	0
614	20240104	110200	54272869	1930	1930	1930	1930	0
615	20240104	110100	54272869	1930	1930	1930	1930	0
616	20240104	110000	54272869	1930	1930	1930	1930	25
617	20240104	105900	54224619	1930	1930	1930	1930	0
618	20240104	105800	54224619	1930	1930	1930	1930	0
619	20240104	105700	54224619	1930	1930	1930	1930	0
620	20240104	105600	54224619	1930	1930	1930	1930	0
621	20240104	105500	54224619	1930	1930	1930	1930	14
622	20240104	105400	54197599	1931	1931	1931	1931	0
623	20240104	105300	54197599	1931	1931	1931	1931	0
624	20240104	105200	54197599	1931	1931	1931	1931	10
625	20240104	105100	54178289	1923	1925	1925	1923	1311
626	20240104	105000	51656022	1937	1937	1937	1937	0
627	20240104	104900	51656022	1937	1937	1937	1937	0
628	20240104	104800	51656022	1937	1937	1937	1937	1
629	20240104	104700	51654085	1937	1925	1937	1925	904
630	20240104	104600	49913837	1937	1926	1937	1926	20
631	20240104	104500	49875207	1926	1933	1939	1926	65
632	20240104	104400	49749757	1926	1927	1927	1926	564
633	20240104	104300	48663467	1939	1939	1939	1939	0
634	20240104	104200	48663467	1939	1939	1939	1939	0
635	20240104	104100	48663467	1939	1939	1939	1939	0
636	20240104	104000	48663467	1939	1939	1939	1939	0
637	20240104	103900	48663467	1939	1927	1939	1927	26
638	20240104	103800	48613341	1928	1929	1929	1928	181
639	20240104	103700	48264223	1933	1933	1933	1933	500
640	20240104	103600	47297723	1933	1933	1933	1933	195
641	20240104	103500	46920788	1933	1932	1933	1932	449
642	20240104	103400	46053125	1931	1931	1931	1931	0
643	20240104	103300	46053125	1931	1931	1931	1931	0
644	20240104	103200	46053125	1931	1931	1931	1931	0
645	20240104	103100	46053125	1931	1931	1931	1931	0
646	20240104	103000	46053125	1931	1931	1931	1931	0
647	20240104	102900	46053125	1931	1931	1931	1931	0
648	20240104	102800	46053125	1931	1931	1931	1931	1
649	20240104	102700	46051194	1927	1927	1927	1927	0
650	20240104	102600	46051194	1927	1927	1927	1927	0
651	20240104	102500	46051194	1927	1927	1927	1927	46
652	20240104	102400	45962552	1927	1927	1927	1927	0
653	20240104	102300	45962552	1927	1927	1927	1927	0
654	20240104	102200	45962552	1927	1927	1927	1927	0
655	20240104	102100	45962552	1927	1927	1927	1927	0
656	20240104	102000	45962552	1927	1927	1927	1927	240
657	20240104	101900	45500072	1927	1927	1927	1927	260
658	20240104	101800	44999052	1928	1928	1928	1928	0
659	20240104	101700	44999052	1928	1928	1928	1928	0
660	20240104	101600	44999052	1928	1928	1928	1928	133
661	20240104	101500	44742628	1928	1929	1929	1928	759
662	20240104	101400	43278776	1929	1929	1929	1929	19
663	20240104	101300	43242125	1941	1941	1941	1941	0
664	20240104	101200	43242125	1941	1929	1941	1929	331
665	20240104	101100	42603494	1943	1943	1943	1943	1
666	20240104	101000	42601551	1928	1930	1930	1928	379
667	20240104	100900	41870681	1930	1930	1930	1930	1
668	20240104	100800	41868751	1921	1923	1923	1921	260
669	20240104	100700	41368963	1922	1932	1932	1922	2602
670	20240104	100600	36366421	1922	1922	1922	1922	0
671	20240104	100500	36366421	1922	1922	1922	1922	0
672	20240104	100400	36366421	1922	1935	1935	1922	5000
673	20240104	100300	26730562	1944	1944	1944	1944	10
674	20240104	100200	26711122	1944	1944	1944	1944	0
675	20240104	100100	26711122	1944	1944	1944	1944	0
676	20240104	100000	26711122	1944	1933	1944	1933	289
677	20240104	095900	26149416	1933	1933	1933	1933	2
678	20240104	095800	26145550	1945	1945	1945	1945	0
679	20240104	095700	26145550	1945	1945	1945	1945	1
680	20240104	095600	26143605	1936	1936	1936	1936	0
681	20240104	095500	26143605	1936	1936	1936	1936	0
682	20240104	095400	26143605	1936	1936	1936	1936	413
683	20240104	095300	25344037	1936	1936	1936	1936	0
684	20240104	095200	25344037	1936	1936	1936	1936	50
685	20240104	095100	25247237	1936	1936	1936	1936	0
686	20240104	095000	25247237	1936	1936	1936	1936	0
687	20240104	094900	25247237	1936	1937	1937	1936	93
688	20240104	094800	25067149	1937	1937	1937	1937	82
689	20240104	094700	24908315	1945	1941	1945	1941	5
690	20240104	094600	24898600	1940	1940	1940	1940	1
691	20240104	094500	24896660	1936	1936	1936	1936	0
692	20240104	094400	24896660	1936	1936	1936	1936	0
693	20240104	094300	24896660	1936	1935	1936	1935	75
694	20240104	094200	24751479	1935	1935	1935	1935	0
695	20240104	094100	24751479	1935	1935	1935	1935	0
696	20240104	094000	24751479	1935	1935	1935	1935	520
697	20240104	093900	23745279	1935	1935	1935	1935	2
698	20240104	093800	23741409	1935	1935	1935	1935	0
699	20240104	093700	23741409	1935	1931	1935	1931	17
700	20240104	093600	23708534	1931	1930	1931	1930	1840
701	20240104	093500	20157245	1930	1935	1935	1928	3543
702	20240104	093400	13320908	1935	1935	1935	1935	0
703	20240104	093300	13320908	1935	1929	1935	1929	30
704	20240104	093200	13262978	1929	1929	1929	1929	50
705	20240104	093100	13166528	1929	1929	1931	1929	553
706	20240104	093000	12099687	1929	1929	1929	1929	3
707	20240104	092900	12093900	1929	1929	1929	1929	27
708	20240104	092800	12041817	1930	1931	1931	1930	700
709	20240104	092700	10690692	1930	1931	1931	1930	51
710	20240104	092600	10592252	1930	1930	1930	1930	73
711	20240104	092500	10451362	1930	1932	1932	1930	637
712	20240104	092400	9221524	1931	1931	1931	1931	0
713	20240104	092300	9221524	1931	1931	1932	1931	373
714	20240104	092200	8500923	1931	1931	1931	1931	543
715	20240104	092100	7452390	1931	1931	1931	1931	8
716	20240104	092000	7436942	1931	1936	1936	1931	192
717	20240104	091900	7066018	1930	1930	1930	1930	23
718	20240104	091800	7021628	1930	1931	1931	1930	652
719	20240104	091700	5762639	1931	1931	1931	1931	0
720	20240104	091600	5762639	1931	1931	1931	1931	0
721	20240104	091500	5762639	1931	1931	1931	1931	0
722	20240104	091400	5762639	1931	1931	1931	1931	1400
723	20240104	091300	3059239	1937	1936	1937	1936	4
724	20240104	091200	3051493	1936	1936	1936	1936	1
725	20240104	091100	3049557	1937	1936	1937	1936	35
726	20240104	091000	2981763	1931	1931	1931	1931	1
727	20240104	090900	2979832	1930	1936	1937	1930	937
728	20240104	090800	1171339	1937	1935	1937	1935	28
729	20240104	090700	1117108	1936	1932	1936	1932	6
730	20240104	090600	1105496	1937	1937	1937	1937	0
731	20240104	090500	1105496	1937	1937	1937	1937	0
732	20240104	090400	1105496	1937	1937	1937	1937	25
733	20240104	090300	1057071	1937	1936	1937	1936	304
734	20240104	090200	468227	1937	1937	1937	1937	0
735	20240104	090100	468227	1937	1937	1937	1937	100
736	20240104	090000	274527	1947	1947	1947	1947	141