KissMeData/069140/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194700	304113106	1945	1945	1945	1945	223
3	20240118	194600	304113106	1945	1945	1945	1945	0
4	20240118	194500	304113106	1945	1945	1945	1945	0
5	20240118	194400	304113106	1945	1945	1945	1945	0
6	20240118	194300	304113106	1945	1945	1945	1945	0
7	20240118	194200	304113106	1945	1945	1945	1945	0
8	20240118	194100	304113106	1945	1945	1945	1945	0
9	20240118	194000	304113106	1945	1945	1945	1945	0
10	20240118	193900	304113106	1945	1945	1945	1945	0
11	20240118	193800	304113106	1945	1945	1945	1945	0
12	20240118	193700	304113106	1945	1945	1945	1945	0
13	20240118	193600	304113106	1945	1945	1945	1945	0
14	20240118	193500	304113106	1945	1945	1945	1945	0
15	20240118	193400	304113106	1945	1945	1945	1945	0
16	20240118	193300	304113106	1945	1945	1945	1945	0
17	20240118	193200	304113106	1945	1945	1945	1945	0
18	20240118	193100	304113106	1945	1945	1945	1945	0
19	20240118	193000	304113106	1945	1945	1945	1945	0
20	20240118	192900	304113106	1945	1945	1945	1945	0
21	20240118	192800	304113106	1945	1945	1945	1945	0
22	20240118	192700	304113106	1945	1945	1945	1945	0
23	20240118	192600	304113106	1945	1945	1945	1945	0
24	20240118	192500	304113106	1945	1945	1945	1945	0
25	20240118	192400	304113106	1945	1945	1945	1945	0
26	20240118	192300	304113106	1945	1945	1945	1945	0
27	20240118	192200	304113106	1945	1945	1945	1945	0
28	20240118	192100	304113106	1945	1945	1945	1945	0
29	20240118	192000	304113106	1945	1945	1945	1945	0
30	20240118	191900	304113106	1945	1945	1945	1945	0
31	20240118	191800	304113106	1945	1945	1945	1945	0
32	20240118	191700	304113106	1945	1945	1945	1945	223
33	20240118	191600	304113106	1945	1945	1945	1945	0
34	20240118	191500	304113106	1945	1945	1945	1945	0
35	20240118	191400	304113106	1945	1945	1945	1945	0
36	20240118	191300	304113106	1945	1945	1945	1945	0
37	20240118	191200	304113106	1945	1945	1945	1945	0
38	20240118	191100	304113106	1945	1945	1945	1945	0
39	20240118	191000	304113106	1945	1945	1945	1945	0
40	20240118	190900	304113106	1945	1945	1945	1945	0
41	20240118	190800	304113106	1945	1945	1945	1945	0
42	20240118	190700	304113106	1945	1945	1945	1945	0
43	20240118	190600	304113106	1945	1945	1945	1945	0
44	20240118	190500	304113106	1945	1945	1945	1945	0
45	20240118	190400	304113106	1945	1945	1945	1945	0
46	20240118	190300	304113106	1945	1945	1945	1945	0
47	20240118	190200	304113106	1945	1945	1945	1945	0
48	20240118	190100	304113106	1945	1945	1945	1945	0
49	20240118	190000	304113106	1945	1945	1945	1945	0
50	20240118	185900	304113106	1945	1945	1945	1945	0
51	20240118	185800	304113106	1945	1945	1945	1945	0
52	20240118	185700	304113106	1945	1945	1945	1945	0
53	20240118	185600	304113106	1945	1945	1945	1945	0
54	20240118	185500	304113106	1945	1945	1945	1945	0
55	20240118	185400	304113106	1945	1945	1945	1945	0
56	20240118	185300	304113106	1945	1945	1945	1945	0
57	20240118	185200	304113106	1945	1945	1945	1945	0
58	20240118	185100	304113106	1945	1945	1945	1945	0
59	20240118	185000	304113106	1945	1945	1945	1945	0
60	20240118	184900	304113106	1945	1945	1945	1945	0
61	20240118	184800	304113106	1945	1945	1945	1945	0
62	20240118	184700	304113106	1945	1945	1945	1945	223
63	20240118	184600	304113106	1945	1945	1945	1945	0
64	20240118	184500	304113106	1945	1945	1945	1945	0
65	20240118	184400	304113106	1945	1945	1945	1945	0
66	20240118	184300	304113106	1945	1945	1945	1945	0
67	20240118	184200	304113106	1945	1945	1945	1945	0
68	20240118	184100	304113106	1945	1945	1945	1945	0
69	20240118	184000	304113106	1945	1945	1945	1945	0
70	20240118	183900	304113106	1945	1945	1945	1945	0
71	20240118	183800	304113106	1945	1945	1945	1945	0
72	20240118	183700	304113106	1945	1945	1945	1945	0
73	20240118	183600	304113106	1945	1945	1945	1945	0
74	20240118	183500	304113106	1945	1945	1945	1945	0
75	20240118	183400	304113106	1945	1945	1945	1945	0
76	20240118	183300	304113106	1945	1945	1945	1945	0
77	20240118	183200	304113106	1945	1945	1945	1945	0
78	20240118	183100	304113106	1945	1945	1945	1945	0
79	20240118	183000	304113106	1945	1945	1945	1945	0
80	20240118	182900	304113106	1945	1945	1945	1945	0
81	20240118	182800	304113106	1945	1945	1945	1945	0
82	20240118	182700	304113106	1945	1945	1945	1945	0
83	20240118	182600	304113106	1945	1945	1945	1945	0
84	20240118	182500	304113106	1945	1945	1945	1945	0
85	20240118	182400	304113106	1945	1945	1945	1945	0
86	20240118	182300	304113106	1945	1945	1945	1945	0
87	20240118	182200	304113106	1945	1945	1945	1945	0
88	20240118	182100	304113106	1945	1945	1945	1945	0
89	20240118	182000	304113106	1945	1945	1945	1945	0
90	20240118	181900	304113106	1945	1945	1945	1945	0
91	20240118	181800	304113106	1945	1945	1945	1945	0
92	20240118	181700	304113106	1945	1945	1945	1945	223
93	20240118	181600	304113106	1945	1945	1945	1945	0
94	20240118	181500	304113106	1945	1945	1945	1945	0
95	20240118	181400	304113106	1945	1945	1945	1945	0
96	20240118	181300	304113106	1945	1945	1945	1945	0
97	20240118	181200	304113106	1945	1945	1945	1945	0
98	20240118	181100	304113106	1945	1945	1945	1945	0
99	20240118	181000	304113106	1945	1945	1945	1945	0
100	20240118	180900	304113106	1945	1945	1945	1945	0
101	20240118	180800	304113106	1945	1945	1945	1945	0
102	20240118	180700	304113106	1945	1945	1945	1945	0
103	20240118	180600	304113106	1945	1945	1945	1945	0
104	20240118	180500	304113106	1945	1945	1945	1945	0
105	20240118	180400	304113106	1945	1945	1945	1945	0
106	20240118	180300	304113106	1945	1945	1945	1945	0
107	20240118	180200	304113106	1945	1945	1945	1945	0
108	20240118	180100	304113106	1945	1945	1945	1945	0
109	20240118	180000	304113106	1945	1945	1945	1945	0
110	20240118	175900	304113106	1945	1945	1945	1945	0
111	20240118	175800	304113106	1945	1945	1945	1945	0
112	20240118	175700	304113106	1945	1945	1945	1945	0
113	20240118	175600	304113106	1945	1945	1945	1945	0
114	20240118	175500	304113106	1945	1945	1945	1945	0
115	20240118	175400	304113106	1945	1945	1945	1945	0
116	20240118	175300	304113106	1945	1945	1945	1945	0
117	20240118	175200	304113106	1945	1945	1945	1945	0
118	20240118	175100	304113106	1945	1945	1945	1945	0
119	20240118	175000	304113106	1945	1945	1945	1945	0
120	20240118	174900	304113106	1945	1945	1945	1945	0
121	20240118	174800	304113106	1945	1945	1945	1945	0
122	20240118	174700	304113106	1945	1945	1945	1945	223
123	20240118	174600	304113106	1945	1945	1945	1945	0
124	20240118	174500	304113106	1945	1945	1945	1945	0
125	20240118	174400	304113106	1945	1945	1945	1945	0
126	20240118	174300	304113106	1945	1945	1945	1945	0
127	20240118	174200	304113106	1945	1945	1945	1945	0
128	20240118	174100	304113106	1945	1945	1945	1945	0
129	20240118	174000	304113106	1945	1945	1945	1945	0
130	20240118	173900	304113106	1945	1945	1945	1945	0
131	20240118	173800	304113106	1945	1945	1945	1945	0
132	20240118	173700	304113106	1945	1945	1945	1945	0
133	20240118	173600	304113106	1945	1945	1945	1945	0
134	20240118	173500	304113106	1945	1945	1945	1945	0
135	20240118	173400	304113106	1945	1945	1945	1945	0
136	20240118	173300	304113106	1945	1945	1945	1945	0
137	20240118	173200	304113106	1945	1945	1945	1945	0
138	20240118	173100	304113106	1945	1945	1945	1945	0
139	20240118	173000	304113106	1945	1945	1945	1945	0
140	20240118	172900	304113106	1945	1945	1945	1945	0
141	20240118	172800	304113106	1945	1945	1945	1945	0
142	20240118	172700	304113106	1945	1945	1945	1945	0
143	20240118	172600	304113106	1945	1945	1945	1945	0
144	20240118	172500	304113106	1945	1945	1945	1945	0
145	20240118	172400	304113106	1945	1945	1945	1945	0
146	20240118	172300	304113106	1945	1945	1945	1945	0
147	20240118	172200	304113106	1945	1945	1945	1945	0
148	20240118	172100	304113106	1945	1945	1945	1945	0
149	20240118	172000	304113106	1945	1945	1945	1945	0
150	20240118	171900	304113106	1945	1945	1945	1945	0
151	20240118	171800	304113106	1945	1945	1945	1945	0
152	20240118	171700	304113106	1945	1945	1945	1945	223
153	20240118	171600	304113106	1945	1945	1945	1945	0
154	20240118	171500	304113106	1945	1945	1945	1945	0
155	20240118	171400	304113106	1945	1945	1945	1945	0
156	20240118	171300	304113106	1945	1945	1945	1945	0
157	20240118	171200	304113106	1945	1945	1945	1945	0
158	20240118	171100	304113106	1945	1945	1945	1945	0
159	20240118	171000	304113106	1945	1945	1945	1945	0
160	20240118	170900	304113106	1945	1945	1945	1945	0
161	20240118	170800	304113106	1945	1945	1945	1945	0
162	20240118	170700	304113106	1945	1945	1945	1945	0
163	20240118	170600	304113106	1945	1945	1945	1945	0
164	20240118	170500	304113106	1945	1945	1945	1945	0
165	20240118	170400	304113106	1945	1945	1945	1945	0
166	20240118	170300	304113106	1945	1945	1945	1945	0
167	20240118	170200	304113106	1945	1945	1945	1945	0
168	20240118	170100	304113106	1945	1945	1945	1945	0
169	20240118	170000	304113106	1945	1945	1945	1945	0
170	20240118	165900	304113106	1945	1945	1945	1945	0
171	20240118	165800	304113106	1945	1945	1945	1945	0
172	20240118	165700	304113106	1945	1945	1945	1945	0
173	20240118	165600	304113106	1945	1945	1945	1945	0
174	20240118	165500	304113106	1945	1945	1945	1945	0
175	20240118	165400	304113106	1945	1945	1945	1945	0
176	20240118	165300	304113106	1945	1945	1945	1945	0
177	20240118	165200	304113106	1945	1945	1945	1945	0
178	20240118	165100	304113106	1945	1945	1945	1945	0
179	20240118	165000	304113106	1945	1945	1945	1945	0
180	20240118	164900	304113106	1945	1945	1945	1945	0
181	20240118	164800	304113106	1945	1945	1945	1945	0
182	20240118	164700	304113106	1945	1945	1945	1945	223
183	20240118	164600	304113106	1945	1945	1945	1945	0
184	20240118	164500	304113106	1945	1945	1945	1945	0
185	20240118	164400	304113106	1945	1945	1945	1945	0
186	20240118	164300	304113106	1945	1945	1945	1945	0
187	20240118	164200	304113106	1945	1945	1945	1945	0
188	20240118	164100	304113106	1945	1945	1945	1945	0
189	20240118	164000	304113106	1945	1945	1945	1945	0
190	20240118	163900	304113106	1945	1945	1945	1945	0
191	20240118	163800	304113106	1945	1945	1945	1945	0
192	20240118	163700	304113106	1945	1945	1945	1945	0
193	20240118	163600	304113106	1945	1945	1945	1945	0
194	20240118	163500	304113106	1945	1945	1945	1945	0
195	20240118	163400	304113106	1945	1945	1945	1945	0
196	20240118	163300	304113106	1945	1945	1945	1945	0
197	20240118	163200	304113106	1945	1945	1945	1945	0
198	20240118	163100	304113106	1945	1945	1945	1945	0
199	20240118	163000	304113106	1945	1945	1945	1945	0
200	20240118	162900	304113106	1945	1945	1945	1945	0
201	20240118	162800	304113106	1945	1945	1945	1945	0
202	20240118	162700	304113106	1945	1945	1945	1945	0
203	20240118	162600	304113106	1945	1945	1945	1945	0
204	20240118	162500	304113106	1945	1945	1945	1945	0
205	20240118	162400	304113106	1945	1945	1945	1945	0
206	20240118	162300	304113106	1945	1945	1945	1945	0
207	20240118	162200	304113106	1945	1945	1945	1945	0
208	20240118	162100	304113106	1945	1945	1945	1945	0
209	20240118	162000	304113106	1945	1945	1945	1945	0
210	20240118	161900	304113106	1945	1945	1945	1945	0
211	20240118	161800	304113106	1945	1945	1945	1945	0
212	20240118	161700	304113106	1945	1945	1945	1945	223
213	20240118	161600	304113106	1945	1945	1945	1945	0
214	20240118	161500	304113106	1945	1945	1945	1945	0
215	20240118	161400	304113106	1945	1945	1945	1945	0
216	20240118	161300	304113106	1945	1945	1945	1945	0
217	20240118	161200	304113106	1945	1945	1945	1945	0
218	20240118	161100	304113106	1945	1945	1945	1945	0
219	20240118	161000	304113106	1945	1945	1945	1945	0
220	20240118	160900	304113106	1945	1945	1945	1945	0
221	20240118	160800	304113106	1945	1945	1945	1945	0
222	20240118	160700	304113106	1945	1945	1945	1945	0
223	20240118	160600	304113106	1945	1945	1945	1945	0
224	20240118	160500	304113106	1945	1945	1945	1945	0
225	20240118	160400	304113106	1945	1945	1945	1945	0
226	20240118	160300	304113106	1945	1945	1945	1945	0
227	20240118	160200	304113106	1945	1945	1945	1945	0
228	20240118	160100	304113106	1945	1945	1945	1945	0
229	20240118	160000	304113106	1945	1945	1945	1945	0
230	20240118	155900	304113106	1945	1945	1945	1945	0
231	20240118	155800	304113106	1945	1945	1945	1945	0
232	20240118	155700	304113106	1945	1945	1945	1945	0
233	20240118	155600	304113106	1945	1945	1945	1945	0
234	20240118	155500	304113106	1945	1945	1945	1945	0
235	20240118	155400	304113106	1945	1945	1945	1945	0
236	20240118	155300	304113106	1945	1945	1945	1945	0
237	20240118	155200	304113106	1945	1945	1945	1945	0
238	20240118	155100	304113106	1945	1945	1945	1945	0
239	20240118	155000	304113106	1945	1945	1945	1945	0
240	20240118	154900	304113106	1945	1945	1945	1945	0
241	20240118	154800	304113106	1945	1945	1945	1945	0
242	20240118	154700	304113106	1945	1945	1945	1945	223
243	20240118	154600	304113106	1945	1945	1945	1945	0
244	20240118	154500	304113106	1945	1945	1945	1945	0
245	20240118	154400	304113106	1945	1945	1945	1945	0
246	20240118	154300	304113106	1945	1945	1945	1945	0
247	20240118	154200	304113106	1945	1945	1945	1945	0
248	20240118	154100	304113106	1945	1945	1945	1945	0
249	20240118	154000	304113106	1945	1945	1945	1945	0
250	20240118	153900	304113106	1945	1945	1945	1945	0
251	20240118	153800	304113106	1945	1945	1945	1945	0
252	20240118	153700	304113106	1945	1945	1945	1945	0
253	20240118	153600	304113106	1945	1945	1945	1945	0
254	20240118	153500	304113106	1945	1945	1945	1945	0
255	20240118	153400	304113106	1945	1945	1945	1945	0
256	20240118	153300	304113106	1945	1945	1945	1945	0
257	20240118	153200	304113106	1945	1945	1945	1945	0
258	20240118	153100	304113106	1945	1945	1945	1945	0
259	20240118	153000	304113106	1945	1945	1945	1945	223
260	20240118	152900	303679371	1930	1930	1930	1930	0
261	20240118	152800	303679371	1930	1930	1930	1930	0
262	20240118	152700	303679371	1930	1930	1930	1930	0
263	20240118	152600	303679371	1930	1930	1930	1930	0
264	20240118	152500	303679371	1930	1930	1930	1930	0
265	20240118	152400	303679371	1930	1930	1930	1930	0
266	20240118	152300	303679371	1930	1930	1930	1930	0
267	20240118	152200	303679371	1930	1930	1930	1930	0
268	20240118	152100	303679371	1930	1930	1930	1930	0
269	20240118	152000	303679371	1930	1930	1930	1930	0
270	20240118	151900	303679371	1930	1930	1930	1930	5
271	20240118	151800	303669721	1943	1943	1943	1943	118
272	20240118	151700	303440447	1930	1931	1931	1930	774
273	20240118	151600	301946587	1942	1942	1942	1942	1000
274	20240118	151500	300004587	1942	1927	1942	1927	630
275	20240118	151400	298788210	1927	1927	1927	1927	71
276	20240118	151300	298651393	1927	1927	1927	1926	1490
277	20240118	151200	295781463	1927	1927	1927	1926	108
278	20240118	151100	295573354	1927	1927	1927	1927	53
279	20240118	151000	295471223	1927	1927	1927	1926	2049
280	20240118	150900	291523530	1931	1931	1931	1931	0
281	20240118	150800	291523530	1931	1927	1931	1927	161
282	20240118	150700	291213087	1927	1928	1928	1927	5
283	20240118	150600	291203448	1930	1930	1930	1930	861
284	20240118	150500	289541718	1930	1930	1930	1930	80
285	20240118	150400	289387318	1930	1930	1930	1930	0
286	20240118	150300	289387318	1930	1929	1930	1929	1000
287	20240118	150200	287457620	1930	1928	1930	1928	820
288	20240118	150100	285876658	1928	1928	1928	1928	277
289	20240118	150000	285342602	1928	1928	1928	1928	25
290	20240118	145900	285294402	1927	1927	1927	1927	0
291	20240118	145800	285294402	1927	1927	1927	1927	1634
292	20240118	145700	282145684	1927	1927	1927	1927	0
293	20240118	145600	282145684	1927	1928	1928	1927	573
294	20240118	145500	281041314	1928	1928	1928	1928	0
295	20240118	145400	281041314	1928	1928	1928	1928	0
296	20240118	145300	281041314	1928	1928	1928	1928	200
297	20240118	145200	280655714	1928	1928	1928	1928	200
298	20240118	145100	280270114	1928	1928	1928	1928	402
299	20240118	145000	279495058	1928	1928	1928	1928	0
300	20240118	144900	279495058	1928	1928	1928	1928	0
301	20240118	144800	279495058	1928	1928	1928	1928	0
302	20240118	144700	279495058	1928	1928	1928	1928	0
303	20240118	144600	279495058	1928	1928	1928	1928	0
304	20240118	144500	279495058	1928	1928	1928	1928	335
305	20240118	144400	278849178	1928	1928	1928	1928	3192
306	20240118	144300	272695002	1931	1931	1931	1931	304
307	20240118	144200	272107978	1926	1926	1926	1926	0
308	20240118	144100	272107978	1926	1926	1926	1926	0
309	20240118	144000	272107978	1926	1926	1926	1926	0
310	20240118	143900	272107978	1926	1927	1927	1926	1000
311	20240118	143800	270181564	1927	1929	1929	1927	1021
312	20240118	143700	268213893	1927	1927	1927	1927	0
313	20240118	143600	268213893	1927	1927	1927	1927	0
314	20240118	143500	268213893	1927	1927	1927	1927	0
315	20240118	143400	268213893	1927	1927	1927	1927	0
316	20240118	143300	268213893	1927	1927	1927	1927	0
317	20240118	143200	268213893	1927	1927	1927	1927	0
318	20240118	143100	268213893	1927	1927	1927	1927	0
319	20240118	143000	268213893	1927	1927	1927	1927	0
320	20240118	142900	268213893	1927	1927	1927	1927	0
321	20240118	142800	268213893	1927	1927	1927	1927	0
322	20240118	142700	268213893	1927	1927	1927	1927	0
323	20240118	142600	268213893	1927	1927	1927	1927	0
324	20240118	142500	268213893	1927	1927	1927	1927	1000
325	20240118	142400	266286893	1927	1927	1927	1927	0
326	20240118	142300	266286893	1927	1927	1927	1927	0
327	20240118	142200	266286893	1927	1927	1927	1927	0
328	20240118	142100	266286893	1927	1927	1927	1927	370
329	20240118	142000	265573903	1927	1930	1930	1927	148
330	20240118	141900	265288678	1927	1927	1927	1927	0
331	20240118	141800	265288678	1927	1927	1927	1927	0
332	20240118	141700	265288678	1927	1927	1927	1927	0
333	20240118	141600	265288678	1927	1927	1927	1927	0
334	20240118	141500	265288678	1927	1927	1927	1927	0
335	20240118	141400	265288678	1927	1927	1927	1927	0
336	20240118	141300	265288678	1927	1927	1927	1927	0
337	20240118	141200	265288678	1927	1927	1927	1927	0
338	20240118	141100	265288678	1927	1927	1927	1927	150
339	20240118	141000	264999628	1927	1931	1931	1927	4375
340	20240118	140900	256556245	1931	1931	1931	1931	16
341	20240118	140800	256525349	1930	1930	1930	1930	0
342	20240118	140700	256525349	1930	1930	1930	1930	0
343	20240118	140600	256525349	1930	1930	1930	1930	0
344	20240118	140500	256525349	1930	1930	1930	1930	200
345	20240118	140400	256139349	1930	1930	1930	1930	0
346	20240118	140300	256139349	1930	1930	1930	1930	0
347	20240118	140200	256139349	1930	1930	1930	1930	0
348	20240118	140100	256139349	1930	1930	1930	1930	0
349	20240118	140000	256139349	1930	1931	1931	1930	2077
350	20240118	135900	252130551	1931	1931	1931	1931	70
351	20240118	135800	251995381	1930	1930	1930	1930	0
352	20240118	135700	251995381	1930	1930	1930	1930	0
353	20240118	135600	251995381	1930	1930	1930	1930	0
354	20240118	135500	251995381	1930	1933	1933	1930	4109
355	20240118	135400	244060037	1933	1933	1933	1933	0
356	20240118	135300	244060037	1933	1933	1933	1933	0
357	20240118	135200	244060037	1933	1934	1934	1933	20
358	20240118	135100	244021375	1935	1935	1935	1935	0
359	20240118	135000	244021375	1935	1935	1935	1935	534
360	20240118	134900	242988085	1934	1935	1935	1934	507
361	20240118	134800	242007047	1934	1934	1934	1934	0
362	20240118	134700	242007047	1934	1934	1934	1934	3
363	20240118	134600	242001245	1933	1933	1933	1933	0
364	20240118	134500	242001245	1933	1933	1933	1933	0
365	20240118	134400	242001245	1933	1933	1933	1933	0
366	20240118	134300	242001245	1933	1933	1933	1933	0
367	20240118	134200	242001245	1933	1933	1933	1933	0
368	20240118	134100	242001245	1933	1933	1933	1933	0
369	20240118	134000	242001245	1933	1933	1933	1933	0
370	20240118	133900	242001245	1933	1933	1933	1933	0
371	20240118	133800	242001245	1933	1933	1933	1933	0
372	20240118	133700	242001245	1933	1936	1936	1933	1757
373	20240118	133600	238602285	1937	1937	1937	1937	0
374	20240118	133500	238602285	1937	1937	1937	1937	0
375	20240118	133400	238602285	1937	1937	1937	1937	0
376	20240118	133300	238602285	1937	1937	1937	1937	1
377	20240118	133200	238600348	1936	1936	1936	1936	0
378	20240118	133100	238600348	1936	1936	1936	1936	0
379	20240118	133000	238600348	1936	1936	1936	1936	0
380	20240118	132900	238600348	1936	1936	1936	1936	0
381	20240118	132800	238600348	1936	1936	1936	1936	368
382	20240118	132700	237887900	1936	1936	1936	1936	250
383	20240118	132600	237403900	1937	1937	1937	1937	200
384	20240118	132500	237016500	1937	1937	1937	1937	0
385	20240118	132400	237016500	1937	1937	1937	1937	0
386	20240118	132300	237016500	1937	1937	1937	1937	0
387	20240118	132200	237016500	1937	1937	1937	1937	0
388	20240118	132100	237016500	1937	1937	1937	1937	101
389	20240118	132000	236820863	1944	1944	1944	1944	0
390	20240118	131900	236820863	1944	1944	1944	1944	0
391	20240118	131800	236820863	1944	1944	1944	1944	50
392	20240118	131700	236723663	1944	1944	1944	1944	0
393	20240118	131600	236723663	1944	1944	1944	1944	100
394	20240118	131500	236529263	1935	1935	1935	1935	0
395	20240118	131400	236529263	1935	1935	1935	1935	0
396	20240118	131300	236529263	1935	1935	1935	1935	0
397	20240118	131200	236529263	1935	1935	1935	1935	0
398	20240118	131100	236529263	1935	1935	1935	1935	0
399	20240118	131000	236529263	1935	1935	1935	1935	0
400	20240118	130900	236529263	1935	1935	1935	1935	0
401	20240118	130800	236529263	1935	1944	1944	1935	245
402	20240118	130700	236054288	1944	1944	1944	1944	0
403	20240118	130600	236054288	1944	1944	1944	1944	0
404	20240118	130500	236054288	1944	1944	1944	1944	0
405	20240118	130400	236054288	1944	1944	1944	1944	52
406	20240118	130300	235953200	1940	1940	1940	1940	0
407	20240118	130200	235953200	1940	1940	1940	1940	0
408	20240118	130100	235953200	1940	1940	1940	1940	0
409	20240118	130000	235953200	1940	1940	1940	1940	0
410	20240118	125900	235953200	1940	1940	1940	1940	0
411	20240118	125800	235953200	1940	1940	1940	1940	0
412	20240118	125700	235953200	1940	1943	1943	1940	1079
413	20240118	125600	233859781	1940	1940	1940	1940	0
414	20240118	125500	233859781	1940	1940	1940	1940	0
415	20240118	125400	233859781	1940	1940	1940	1940	0
416	20240118	125300	233859781	1940	1940	1940	1940	0
417	20240118	125200	233859781	1940	1940	1940	1940	0
418	20240118	125100	233859781	1940	1939	1940	1939	242
419	20240118	125000	233390433	1941	1939	1941	1939	500
420	20240118	124900	232420349	1934	1934	1934	1934	0
421	20240118	124800	232420349	1934	1934	1934	1934	0
422	20240118	124700	232420349	1934	1934	1934	1934	0
423	20240118	124600	232420349	1934	1934	1934	1934	0
424	20240118	124500	232420349	1934	1934	1934	1934	0
425	20240118	124400	232420349	1934	1934	1934	1934	0
426	20240118	124300	232420349	1934	1934	1934	1934	0
427	20240118	124200	232420349	1934	1934	1934	1934	0
428	20240118	124100	232420349	1934	1934	1934	1934	0
429	20240118	124000	232420349	1934	1934	1934	1934	0
430	20240118	123900	232420349	1934	1934	1934	1934	0
431	20240118	123800	232420349	1934	1934	1934	1934	0
432	20240118	123700	232420349	1934	1934	1934	1934	0
433	20240118	123600	232420349	1934	1934	1934	1934	1
434	20240118	123500	232418415	1941	1938	1941	1935	4501
435	20240118	123400	223698976	1939	1939	1939	1939	0
436	20240118	123300	223698976	1939	1939	1939	1939	0
437	20240118	123200	223698976	1939	1939	1939	1939	0
438	20240118	123100	223698976	1939	1939	1939	1939	648
439	20240118	123000	222442504	1938	1938	1938	1938	0
440	20240118	122900	222442504	1938	1938	1938	1938	0
441	20240118	122800	222442504	1938	1938	1938	1938	4
442	20240118	122700	222434752	1939	1939	1939	1939	37
443	20240118	122600	222363009	1939	1939	1939	1939	167
444	20240118	122500	222039196	1939	1939	1939	1939	2000
445	20240118	122400	218161196	1940	1947	1947	1940	4026
446	20240118	122300	210336910	1946	1946	1946	1946	0
447	20240118	122200	210336910	1946	1946	1946	1946	0
448	20240118	122100	210336910	1946	1946	1946	1946	0
449	20240118	122000	210336910	1946	1946	1946	1946	0
450	20240118	121900	210336910	1946	1946	1946	1946	0
451	20240118	121800	210336910	1946	1946	1946	1946	0
452	20240118	121700	210336910	1946	1946	1946	1946	0
453	20240118	121600	210336910	1946	1946	1946	1946	0
454	20240118	121500	210336910	1946	1946	1946	1946	0
455	20240118	121400	210336910	1946	1946	1946	1946	0
456	20240118	121300	210336910	1946	1946	1946	1946	0
457	20240118	121200	210336910	1946	1946	1946	1946	0
458	20240118	121100	210336910	1946	1946	1946	1946	0
459	20240118	121000	210336910	1946	1946	1946	1946	0
460	20240118	120900	210336910	1946	1947	1947	1946	1000
461	20240118	120800	208390535	1947	1947	1947	1947	0
462	20240118	120700	208390535	1947	1949	1949	1947	1224
463	20240118	120600	206006569	1949	1949	1949	1949	0
464	20240118	120500	206006569	1949	1949	1949	1949	0
465	20240118	120400	206006569	1949	1949	1949	1949	0
466	20240118	120300	206006569	1949	1949	1949	1949	0
467	20240118	120200	206006569	1949	1949	1949	1949	0
468	20240118	120100	206006569	1949	1953	1953	1949	1599
469	20240118	120000	202888139	1962	1962	1962	1962	0
470	20240118	115900	202888139	1962	1962	1962	1962	2
471	20240118	115800	202884215	1954	1954	1954	1954	0
472	20240118	115700	202884215	1954	1954	1954	1954	0
473	20240118	115600	202884215	1954	1954	1954	1954	0
474	20240118	115500	202884215	1954	1954	1954	1954	0
475	20240118	115400	202884215	1954	1954	1954	1954	0
476	20240118	115300	202884215	1954	1954	1954	1954	0
477	20240118	115200	202884215	1954	1954	1954	1954	0
478	20240118	115100	202884215	1954	1954	1954	1954	0
479	20240118	115000	202884215	1954	1954	1954	1954	0
480	20240118	114900	202884215	1954	1954	1954	1954	0
481	20240118	114800	202884215	1954	1954	1954	1954	0
482	20240118	114700	202884215	1954	1954	1954	1954	0
483	20240118	114600	202884215	1954	1954	1954	1954	0
484	20240118	114500	202884215	1954	1954	1954	1954	500
485	20240118	114400	201907215	1964	1964	1964	1964	0
486	20240118	114300	201907215	1964	1964	1964	1964	0
487	20240118	114200	201907215	1964	1964	1964	1964	0
488	20240118	114100	201907215	1964	1964	1964	1964	0
489	20240118	114000	201907215	1964	1964	1964	1964	0
490	20240118	113900	201907215	1964	1964	1964	1964	0
491	20240118	113800	201907215	1964	1964	1964	1964	0
492	20240118	113700	201907215	1964	1964	1964	1964	0
493	20240118	113600	201907215	1964	1964	1964	1964	0
494	20240118	113500	201907215	1964	1964	1964	1964	0
495	20240118	113400	201907215	1964	1964	1964	1964	0
496	20240118	113300	201907215	1964	1964	1964	1964	0
497	20240118	113200	201907215	1964	1964	1964	1964	0
498	20240118	113100	201907215	1964	1964	1964	1964	0
499	20240118	113000	201907215	1964	1964	1964	1964	0
500	20240118	112900	201907215	1964	1964	1964	1964	0
501	20240118	112800	201907215	1964	1964	1964	1964	0
502	20240118	112700	201907215	1964	1964	1964	1964	0
503	20240118	112600	201907215	1964	1964	1964	1964	0
504	20240118	112500	201907215	1964	1964	1964	1964	0
505	20240118	112400	201907215	1964	1964	1964	1964	0
506	20240118	112300	201907215	1964	1964	1964	1964	0
507	20240118	112200	201907215	1964	1964	1964	1964	0
508	20240118	112100	201907215	1964	1964	1964	1964	0
509	20240118	112000	201907215	1964	1964	1964	1964	0
510	20240118	111900	201907215	1964	1964	1964	1964	0
511	20240118	111800	201907215	1964	1964	1964	1964	0
512	20240118	111700	201907215	1964	1964	1964	1964	0
513	20240118	111600	201907215	1964	1964	1964	1964	0
514	20240118	111500	201907215	1964	1964	1964	1964	0
515	20240118	111400	201907215	1964	1964	1964	1964	0
516	20240118	111300	201907215	1964	1964	1964	1964	182
517	20240118	111200	201549767	1948	1948	1948	1948	0
518	20240118	111100	201549767	1948	1948	1948	1948	0
519	20240118	111000	201549767	1948	1948	1948	1948	0
520	20240118	110900	201549767	1948	1948	1948	1948	0
521	20240118	110800	201549767	1948	1948	1948	1948	0
522	20240118	110700	201549767	1948	1948	1948	1948	0
523	20240118	110600	201549767	1948	1948	1948	1948	0
524	20240118	110500	201549767	1948	1948	1948	1948	0
525	20240118	110400	201549767	1948	1948	1948	1948	0
526	20240118	110300	201549767	1948	1948	1948	1948	0
527	20240118	110200	201549767	1948	1948	1948	1948	0
528	20240118	110100	201549767	1948	1948	1948	1948	0
529	20240118	110000	201549767	1948	1946	1950	1946	33821
530	20240118	105900	135667160	1948	1952	1952	1940	3770
531	20240118	105800	128325161	1950	1955	1955	1950	1194
532	20240118	105700	125995606	1955	1955	1955	1955	0
533	20240118	105600	125995606	1955	1958	1958	1955	5153
534	20240118	105500	115916621	1957	1961	1961	1957	1000
535	20240118	105400	113956667	1961	1961	1961	1961	0
536	20240118	105300	113956667	1961	1961	1961	1961	0
537	20240118	105200	113956667	1961	1961	1961	1961	0
538	20240118	105100	113956667	1961	1961	1961	1961	0
539	20240118	105000	113956667	1961	1961	1961	1961	600
540	20240118	104900	112780067	1961	1961	1961	1961	0
541	20240118	104800	112780067	1961	1961	1961	1961	0
542	20240118	104700	112780067	1961	1961	1961	1961	0
543	20240118	104600	112780067	1961	1961	1961	1961	0
544	20240118	104500	112780067	1961	1961	1961	1961	0
545	20240118	104400	112780067	1961	1961	1961	1961	0
546	20240118	104300	112780067	1961	1961	1961	1961	0
547	20240118	104200	112780067	1961	1961	1961	1961	0
548	20240118	104100	112780067	1961	1961	1961	1961	0
549	20240118	104000	112780067	1961	1961	1961	1961	50
550	20240118	103900	112682017	1960	1960	1960	1960	0
551	20240118	103800	112682017	1960	1960	1960	1960	0
552	20240118	103700	112682017	1960	1960	1960	1960	0
553	20240118	103600	112682017	1960	1960	1960	1960	0
554	20240118	103500	112682017	1960	1960	1960	1960	0
555	20240118	103400	112682017	1960	1960	1960	1960	0
556	20240118	103300	112682017	1960	1960	1960	1960	0
557	20240118	103200	112682017	1960	1960	1960	1960	0
558	20240118	103100	112682017	1960	1960	1960	1960	1
559	20240118	103000	112680057	1970	1970	1970	1970	0
560	20240118	102900	112680057	1970	1970	1970	1970	0
561	20240118	102800	112680057	1970	1970	1970	1970	0
562	20240118	102700	112680057	1970	1970	1970	1970	0
563	20240118	102600	112680057	1970	1970	1970	1970	0
564	20240118	102500	112680057	1970	1970	1970	1970	0
565	20240118	102400	112680057	1970	1969	1970	1969	100
566	20240118	102300	112483096	1960	1960	1960	1960	0
567	20240118	102200	112483096	1960	1960	1960	1960	0
568	20240118	102100	112483096	1960	1960	1960	1960	0
569	20240118	102000	112483096	1960	1960	1960	1960	0
570	20240118	101900	112483096	1960	1960	1960	1960	0
571	20240118	101800	112483096	1960	1961	1961	1960	17
572	20240118	101700	112449773	1959	1959	1959	1959	0
573	20240118	101600	112449773	1959	1959	1959	1959	0
574	20240118	101500	112449773	1959	1959	1959	1959	0
575	20240118	101400	112449773	1959	1959	1959	1959	0
576	20240118	101300	112449773	1959	1960	1960	1959	1000
577	20240118	101200	110490646	1960	1960	1960	1960	0
578	20240118	101100	110490646	1960	1960	1960	1960	0
579	20240118	101000	110490646	1960	1960	1960	1960	0
580	20240118	100900	110490646	1960	1960	1960	1960	0
581	20240118	100800	110490646	1960	1960	1960	1960	1
582	20240118	100700	110488686	1969	1969	1969	1969	0
583	20240118	100600	110488686	1969	1969	1969	1969	0
584	20240118	100500	110488686	1969	1960	1969	1960	207
585	20240118	100400	110082903	1960	1960	1960	1960	800
586	20240118	100300	108514903	1963	1963	1963	1963	100
587	20240118	100200	108318603	1959	1959	1959	1959	0
588	20240118	100100	108318603	1959	1959	1959	1959	0
589	20240118	100000	108318603	1959	1959	1959	1959	0
590	20240118	095900	108318603	1959	1959	1959	1959	0
591	20240118	095800	108318603	1959	1959	1959	1959	1000
592	20240118	095700	106359603	1959	1959	1959	1959	50
593	20240118	095600	106261653	1959	1959	1959	1959	0
594	20240118	095500	106261653	1959	1959	1959	1959	1024
595	20240118	095400	104255637	1965	1964	1965	1964	464
596	20240118	095300	103344156	1965	1965	1965	1965	0
597	20240118	095200	103344156	1965	1965	1965	1965	115
598	20240118	095100	103118181	1965	1965	1965	1965	0
599	20240118	095000	103118181	1965	1965	1965	1965	0
600	20240118	094900	103118181	1965	1965	1965	1965	4000
601	20240118	094800	95258181	1969	1966	1970	1965	685
602	20240118	094700	93911703	1967	1967	1967	1967	1
603	20240118	094600	93909736	1955	1955	1955	1955	0
604	20240118	094500	93909736	1955	1955	1955	1955	1
605	20240118	094400	93907781	1970	1972	1972	1970	21
606	20240118	094300	93866371	1966	1968	1968	1966	364
607	20240118	094200	93150447	1976	1976	1976	1976	0
608	20240118	094100	93150447	1976	1976	1976	1976	30
609	20240118	094000	93091167	1978	1978	1978	1978	0
610	20240118	093900	93091167	1978	1978	1978	1978	0
611	20240118	093800	93091167	1978	1979	1979	1978	22
612	20240118	093700	93047649	1966	1966	1966	1966	0
613	20240118	093600	93047649	1966	1965	1967	1965	7000
614	20240118	093500	79285065	1962	1960	1962	1960	194
615	20240118	093400	78904704	1953	1953	1953	1953	0
616	20240118	093300	78904704	1953	1948	1953	1948	816
617	20240118	093200	77312490	1948	1951	1951	1948	9047
618	20240118	093100	59688481	1951	1951	1951	1951	0
619	20240118	093000	59688481	1951	1951	1951	1951	0
620	20240118	092900	59688481	1951	1952	1952	1951	1000
621	20240118	092800	57737388	1951	1965	1965	1950	1500
622	20240118	092700	54810026	1966	1966	1966	1966	0
623	20240118	092600	54810026	1966	1966	1966	1966	278
624	20240118	092500	54263478	1966	1966	1966	1966	0
625	20240118	092400	54263478	1966	1969	1969	1966	1090
626	20240118	092300	52120268	1969	1984	1984	1969	2037
627	20240118	092200	48106415	1984	1984	1984	1984	0
628	20240118	092100	48106415	1984	1984	1984	1984	0
629	20240118	092000	48106415	1984	1984	1984	1984	0
630	20240118	091900	48106415	1984	1984	1984	1984	0
631	20240118	091800	48106415	1984	1983	1984	1970	1265
632	20240118	091700	45604689	1983	1983	1983	1983	3
633	20240118	091600	45598740	1983	1981	1983	1981	1564
634	20240118	091500	42500414	1978	1974	1978	1974	732
635	20240118	091400	41054578	1971	1971	1971	1971	519
636	20240118	091300	40031629	1970	1966	1970	1966	727
637	20240118	091200	38600713	1966	1966	1966	1966	0
638	20240118	091100	38600713	1966	1966	1966	1966	333
639	20240118	091000	37946035	1960	1960	1960	1960	0
640	20240118	090900	37946035	1960	1960	1960	1960	0
641	20240118	090800	37946035	1960	1960	1960	1960	0
642	20240118	090700	37946035	1960	1961	1961	1960	491
643	20240118	090600	36983655	1981	1943	1981	1943	4715
644	20240118	090500	27774642	1944	1944	1944	1944	73
645	20240118	090400	27632730	1944	1930	1944	1930	301
646	20240118	090300	27051786	1930	1933	1933	1930	1000
647	20240118	090200	25119039	1922	1922	1922	1922	0
648	20240118	090100	25119039	1922	1940	1940	1921	2347
649	20240118	090000	20603640	1948	1950	1951	1948	9154