KissMeData/060230/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194000	377744958	1924	1924	1924	1924	4545
3	20240118	193900	377744958	1924	1924	1924	1924	0
4	20240118	193800	377744958	1924	1924	1924	1924	0
5	20240118	193700	377744958	1924	1924	1924	1924	0
6	20240118	193600	377744958	1924	1924	1924	1924	0
7	20240118	193500	377744958	1924	1924	1924	1924	0
8	20240118	193400	377744958	1924	1924	1924	1924	0
9	20240118	193300	377744958	1924	1924	1924	1924	0
10	20240118	193200	377744958	1924	1924	1924	1924	0
11	20240118	193100	377744958	1924	1924	1924	1924	0
12	20240118	193000	377744958	1924	1924	1924	1924	0
13	20240118	192900	377744958	1924	1924	1924	1924	0
14	20240118	192800	377744958	1924	1924	1924	1924	0
15	20240118	192700	377744958	1924	1924	1924	1924	0
16	20240118	192600	377744958	1924	1924	1924	1924	0
17	20240118	192500	377744958	1924	1924	1924	1924	0
18	20240118	192400	377744958	1924	1924	1924	1924	0
19	20240118	192300	377744958	1924	1924	1924	1924	0
20	20240118	192200	377744958	1924	1924	1924	1924	0
21	20240118	192100	377744958	1924	1924	1924	1924	0
22	20240118	192000	377744958	1924	1924	1924	1924	0
23	20240118	191900	377744958	1924	1924	1924	1924	0
24	20240118	191800	377744958	1924	1924	1924	1924	0
25	20240118	191700	377744958	1924	1924	1924	1924	0
26	20240118	191600	377744958	1924	1924	1924	1924	0
27	20240118	191500	377744958	1924	1924	1924	1924	0
28	20240118	191400	377744958	1924	1924	1924	1924	0
29	20240118	191300	377744958	1924	1924	1924	1924	0
30	20240118	191200	377744958	1924	1924	1924	1924	0
31	20240118	191100	377744958	1924	1924	1924	1924	0
32	20240118	191000	377744958	1924	1924	1924	1924	4545
33	20240118	190900	377744958	1924	1924	1924	1924	0
34	20240118	190800	377744958	1924	1924	1924	1924	0
35	20240118	190700	377744958	1924	1924	1924	1924	0
36	20240118	190600	377744958	1924	1924	1924	1924	0
37	20240118	190500	377744958	1924	1924	1924	1924	0
38	20240118	190400	377744958	1924	1924	1924	1924	0
39	20240118	190300	377744958	1924	1924	1924	1924	0
40	20240118	190200	377744958	1924	1924	1924	1924	0
41	20240118	190100	377744958	1924	1924	1924	1924	0
42	20240118	190000	377744958	1924	1924	1924	1924	0
43	20240118	185900	377744958	1924	1924	1924	1924	0
44	20240118	185800	377744958	1924	1924	1924	1924	0
45	20240118	185700	377744958	1924	1924	1924	1924	0
46	20240118	185600	377744958	1924	1924	1924	1924	0
47	20240118	185500	377744958	1924	1924	1924	1924	0
48	20240118	185400	377744958	1924	1924	1924	1924	0
49	20240118	185300	377744958	1924	1924	1924	1924	0
50	20240118	185200	377744958	1924	1924	1924	1924	0
51	20240118	185100	377744958	1924	1924	1924	1924	0
52	20240118	185000	377744958	1924	1924	1924	1924	0
53	20240118	184900	377744958	1924	1924	1924	1924	0
54	20240118	184800	377744958	1924	1924	1924	1924	0
55	20240118	184700	377744958	1924	1924	1924	1924	0
56	20240118	184600	377744958	1924	1924	1924	1924	0
57	20240118	184500	377744958	1924	1924	1924	1924	0
58	20240118	184400	377744958	1924	1924	1924	1924	0
59	20240118	184300	377744958	1924	1924	1924	1924	0
60	20240118	184200	377744958	1924	1924	1924	1924	0
61	20240118	184100	377744958	1924	1924	1924	1924	0
62	20240118	184000	377744958	1924	1924	1924	1924	4545
63	20240118	183900	377744958	1924	1924	1924	1924	0
64	20240118	183800	377744958	1924	1924	1924	1924	0
65	20240118	183700	377744958	1924	1924	1924	1924	0
66	20240118	183600	377744958	1924	1924	1924	1924	0
67	20240118	183500	377744958	1924	1924	1924	1924	0
68	20240118	183400	377744958	1924	1924	1924	1924	0
69	20240118	183300	377744958	1924	1924	1924	1924	0
70	20240118	183200	377744958	1924	1924	1924	1924	0
71	20240118	183100	377744958	1924	1924	1924	1924	0
72	20240118	183000	377744958	1924	1924	1924	1924	0
73	20240118	182900	377744958	1924	1924	1924	1924	0
74	20240118	182800	377744958	1924	1924	1924	1924	0
75	20240118	182700	377744958	1924	1924	1924	1924	0
76	20240118	182600	377744958	1924	1924	1924	1924	0
77	20240118	182500	377744958	1924	1924	1924	1924	0
78	20240118	182400	377744958	1924	1924	1924	1924	0
79	20240118	182300	377744958	1924	1924	1924	1924	0
80	20240118	182200	377744958	1924	1924	1924	1924	0
81	20240118	182100	377744958	1924	1924	1924	1924	0
82	20240118	182000	377744958	1924	1924	1924	1924	0
83	20240118	181900	377744958	1924	1924	1924	1924	0
84	20240118	181800	377744958	1924	1924	1924	1924	0
85	20240118	181700	377744958	1924	1924	1924	1924	0
86	20240118	181600	377744958	1924	1924	1924	1924	0
87	20240118	181500	377744958	1924	1924	1924	1924	0
88	20240118	181400	377744958	1924	1924	1924	1924	0
89	20240118	181300	377744958	1924	1924	1924	1924	0
90	20240118	181200	377744958	1924	1924	1924	1924	0
91	20240118	181100	377744958	1924	1924	1924	1924	0
92	20240118	181000	377744958	1924	1924	1924	1924	4545
93	20240118	180900	377744958	1924	1924	1924	1924	0
94	20240118	180800	377744958	1924	1924	1924	1924	0
95	20240118	180700	377744958	1924	1924	1924	1924	0
96	20240118	180600	377744958	1924	1924	1924	1924	0
97	20240118	180500	377744958	1924	1924	1924	1924	0
98	20240118	180400	377744958	1924	1924	1924	1924	0
99	20240118	180300	377744958	1924	1924	1924	1924	0
100	20240118	180200	377744958	1924	1924	1924	1924	0
101	20240118	180100	377744958	1924	1924	1924	1924	0
102	20240118	180000	377744958	1924	1924	1924	1924	0
103	20240118	175900	377744958	1924	1924	1924	1924	0
104	20240118	175800	377744958	1924	1924	1924	1924	0
105	20240118	175700	377744958	1924	1924	1924	1924	0
106	20240118	175600	377744958	1924	1924	1924	1924	0
107	20240118	175500	377744958	1924	1924	1924	1924	0
108	20240118	175400	377744958	1924	1924	1924	1924	0
109	20240118	175300	377744958	1924	1924	1924	1924	0
110	20240118	175200	377744958	1924	1924	1924	1924	0
111	20240118	175100	377744958	1924	1924	1924	1924	0
112	20240118	175000	377744958	1924	1924	1924	1924	0
113	20240118	174900	377744958	1924	1924	1924	1924	0
114	20240118	174800	377744958	1924	1924	1924	1924	0
115	20240118	174700	377744958	1924	1924	1924	1924	0
116	20240118	174600	377744958	1924	1924	1924	1924	0
117	20240118	174500	377744958	1924	1924	1924	1924	0
118	20240118	174400	377744958	1924	1924	1924	1924	0
119	20240118	174300	377744958	1924	1924	1924	1924	0
120	20240118	174200	377744958	1924	1924	1924	1924	0
121	20240118	174100	377744958	1924	1924	1924	1924	0
122	20240118	174000	377744958	1924	1924	1924	1924	4545
123	20240118	173900	377744958	1924	1924	1924	1924	0
124	20240118	173800	377744958	1924	1924	1924	1924	0
125	20240118	173700	377744958	1924	1924	1924	1924	0
126	20240118	173600	377744958	1924	1924	1924	1924	0
127	20240118	173500	377744958	1924	1924	1924	1924	0
128	20240118	173400	377744958	1924	1924	1924	1924	0
129	20240118	173300	377744958	1924	1924	1924	1924	0
130	20240118	173200	377744958	1924	1924	1924	1924	0
131	20240118	173100	377744958	1924	1924	1924	1924	0
132	20240118	173000	377744958	1924	1924	1924	1924	0
133	20240118	172900	377744958	1924	1924	1924	1924	0
134	20240118	172800	377744958	1924	1924	1924	1924	0
135	20240118	172700	377744958	1924	1924	1924	1924	0
136	20240118	172600	377744958	1924	1924	1924	1924	0
137	20240118	172500	377744958	1924	1924	1924	1924	0
138	20240118	172400	377744958	1924	1924	1924	1924	0
139	20240118	172300	377744958	1924	1924	1924	1924	0
140	20240118	172200	377744958	1924	1924	1924	1924	0
141	20240118	172100	377744958	1924	1924	1924	1924	0
142	20240118	172000	377744958	1924	1924	1924	1924	0
143	20240118	171900	377744958	1924	1924	1924	1924	0
144	20240118	171800	377744958	1924	1924	1924	1924	0
145	20240118	171700	377744958	1924	1924	1924	1924	0
146	20240118	171600	377744958	1924	1924	1924	1924	0
147	20240118	171500	377744958	1924	1924	1924	1924	0
148	20240118	171400	377744958	1924	1924	1924	1924	0
149	20240118	171300	377744958	1924	1924	1924	1924	0
150	20240118	171200	377744958	1924	1924	1924	1924	0
151	20240118	171100	377744958	1924	1924	1924	1924	0
152	20240118	171000	377744958	1924	1924	1924	1924	4545
153	20240118	170900	377744958	1924	1924	1924	1924	0
154	20240118	170800	377744958	1924	1924	1924	1924	0
155	20240118	170700	377744958	1924	1924	1924	1924	0
156	20240118	170600	377744958	1924	1924	1924	1924	0
157	20240118	170500	377744958	1924	1924	1924	1924	0
158	20240118	170400	377744958	1924	1924	1924	1924	0
159	20240118	170300	377744958	1924	1924	1924	1924	0
160	20240118	170200	377744958	1924	1924	1924	1924	0
161	20240118	170100	377744958	1924	1924	1924	1924	0
162	20240118	170000	377744958	1924	1924	1924	1924	0
163	20240118	165900	377744958	1924	1924	1924	1924	0
164	20240118	165800	377744958	1924	1924	1924	1924	0
165	20240118	165700	377744958	1924	1924	1924	1924	0
166	20240118	165600	377744958	1924	1924	1924	1924	0
167	20240118	165500	377744958	1924	1924	1924	1924	0
168	20240118	165400	377744958	1924	1924	1924	1924	0
169	20240118	165300	377744958	1924	1924	1924	1924	0
170	20240118	165200	377744958	1924	1924	1924	1924	0
171	20240118	165100	377744958	1924	1924	1924	1924	0
172	20240118	165000	377744958	1924	1924	1924	1924	0
173	20240118	164900	377744958	1924	1924	1924	1924	0
174	20240118	164800	377744958	1924	1924	1924	1924	0
175	20240118	164700	377744958	1924	1924	1924	1924	0
176	20240118	164600	377744958	1924	1924	1924	1924	0
177	20240118	164500	377744958	1924	1924	1924	1924	0
178	20240118	164400	377744958	1924	1924	1924	1924	0
179	20240118	164300	377744958	1924	1924	1924	1924	0
180	20240118	164200	377744958	1924	1924	1924	1924	0
181	20240118	164100	377744958	1924	1924	1924	1924	0
182	20240118	164000	377744958	1924	1924	1924	1924	4545
183	20240118	163900	377744958	1924	1924	1924	1924	0
184	20240118	163800	377744958	1924	1924	1924	1924	0
185	20240118	163700	377744958	1924	1924	1924	1924	0
186	20240118	163600	377744958	1924	1924	1924	1924	0
187	20240118	163500	377744958	1924	1924	1924	1924	0
188	20240118	163400	377744958	1924	1924	1924	1924	0
189	20240118	163300	377744958	1924	1924	1924	1924	0
190	20240118	163200	377744958	1924	1924	1924	1924	0
191	20240118	163100	377744958	1924	1924	1924	1924	0
192	20240118	163000	377744958	1924	1924	1924	1924	0
193	20240118	162900	377744958	1924	1924	1924	1924	0
194	20240118	162800	377744958	1924	1924	1924	1924	0
195	20240118	162700	377744958	1924	1924	1924	1924	0
196	20240118	162600	377744958	1924	1924	1924	1924	0
197	20240118	162500	377744958	1924	1924	1924	1924	0
198	20240118	162400	377744958	1924	1924	1924	1924	0
199	20240118	162300	377744958	1924	1924	1924	1924	0
200	20240118	162200	377744958	1924	1924	1924	1924	0
201	20240118	162100	377744958	1924	1924	1924	1924	0
202	20240118	162000	377744958	1924	1924	1924	1924	0
203	20240118	161900	377744958	1924	1924	1924	1924	0
204	20240118	161800	377744958	1924	1924	1924	1924	0
205	20240118	161700	377744958	1924	1924	1924	1924	0
206	20240118	161600	377744958	1924	1924	1924	1924	0
207	20240118	161500	377744958	1924	1924	1924	1924	0
208	20240118	161400	377744958	1924	1924	1924	1924	0
209	20240118	161300	377744958	1924	1924	1924	1924	0
210	20240118	161200	377744958	1924	1924	1924	1924	0
211	20240118	161100	377744958	1924	1924	1924	1924	0
212	20240118	161000	377744958	1924	1924	1924	1924	4545
213	20240118	160900	377744958	1924	1924	1924	1924	0
214	20240118	160800	377744958	1924	1924	1924	1924	0
215	20240118	160700	377744958	1924	1924	1924	1924	0
216	20240118	160600	377744958	1924	1924	1924	1924	0
217	20240118	160500	377744958	1924	1924	1924	1924	0
218	20240118	160400	377744958	1924	1924	1924	1924	0
219	20240118	160300	377744958	1924	1924	1924	1924	0
220	20240118	160200	377744958	1924	1924	1924	1924	0
221	20240118	160100	377744958	1924	1924	1924	1924	0
222	20240118	160000	377744958	1924	1924	1924	1924	0
223	20240118	155900	377744958	1924	1924	1924	1924	0
224	20240118	155800	377744958	1924	1924	1924	1924	0
225	20240118	155700	377744958	1924	1924	1924	1924	0
226	20240118	155600	377744958	1924	1924	1924	1924	0
227	20240118	155500	377744958	1924	1924	1924	1924	0
228	20240118	155400	377744958	1924	1924	1924	1924	0
229	20240118	155300	377744958	1924	1924	1924	1924	0
230	20240118	155200	377744958	1924	1924	1924	1924	0
231	20240118	155100	377744958	1924	1924	1924	1924	0
232	20240118	155000	377744958	1924	1924	1924	1924	0
233	20240118	154900	377744958	1924	1924	1924	1924	0
234	20240118	154800	377744958	1924	1924	1924	1924	0
235	20240118	154700	377744958	1924	1924	1924	1924	0
236	20240118	154600	377744958	1924	1924	1924	1924	0
237	20240118	154500	377744958	1924	1924	1924	1924	0
238	20240118	154400	377744958	1924	1924	1924	1924	0
239	20240118	154300	377744958	1924	1924	1924	1924	0
240	20240118	154200	377744958	1924	1924	1924	1924	0
241	20240118	154100	377744958	1924	1924	1924	1924	0
242	20240118	154000	377744958	1924	1924	1924	1924	4545
243	20240118	153900	377744958	1924	1924	1924	1924	0
244	20240118	153800	377744958	1924	1924	1924	1924	0
245	20240118	153700	377744958	1924	1924	1924	1924	0
246	20240118	153600	377744958	1924	1924	1924	1924	0
247	20240118	153500	377744958	1924	1924	1924	1924	0
248	20240118	153400	377744958	1924	1924	1924	1924	0
249	20240118	153300	377744958	1924	1924	1924	1924	0
250	20240118	153200	377744958	1924	1924	1924	1924	0
251	20240118	153100	377744958	1924	1924	1924	1924	0
252	20240118	153000	377744958	1924	1924	1924	1924	4545
253	20240118	152900	369000378	1924	1924	1924	1924	0
254	20240118	152800	369000378	1924	1924	1924	1924	0
255	20240118	152700	369000378	1924	1924	1924	1924	0
256	20240118	152600	369000378	1924	1924	1924	1924	0
257	20240118	152500	369000378	1924	1924	1924	1924	0
258	20240118	152400	369000378	1924	1924	1924	1924	0
259	20240118	152300	369000378	1924	1924	1924	1924	0
260	20240118	152200	369000378	1924	1924	1924	1924	0
261	20240118	152100	369000378	1924	1924	1924	1924	0
262	20240118	152000	369000378	1924	1924	1924	1924	0
263	20240118	151900	369000378	1924	1929	1929	1924	314
264	20240118	151800	368395948	1929	1929	1929	1929	36
265	20240118	151700	368326504	1925	1925	1925	1925	1
266	20240118	151600	368324579	1925	1927	1927	1925	271
267	20240118	151500	367802730	1930	1930	1930	1930	0
268	20240118	151400	367802730	1930	1928	1931	1928	75
269	20240118	151300	367657992	1931	1931	1931	1930	156
270	20240118	151200	367356766	1931	1929	1931	1927	1091
271	20240118	151100	365251701	1930	1930	1930	1930	8
272	20240118	151000	365236261	1932	1932	1932	1932	0
273	20240118	150900	365236261	1932	1930	1932	1930	100
274	20240118	150800	365043090	1932	1932	1932	1932	46
275	20240118	150700	364954218	1925	1925	1925	1925	551
276	20240118	150600	363893543	1925	1932	1932	1925	1743
277	20240118	150500	360537974	1932	1932	1932	1932	50
278	20240118	150400	360441374	1932	1933	1933	1932	1031
279	20240118	150300	358448452	1934	1934	1934	1934	0
280	20240118	150200	358448452	1934	1934	1934	1934	2
281	20240118	150100	358444584	1921	1921	1921	1921	0
282	20240118	150000	358444584	1921	1921	1921	1921	0
283	20240118	145900	358444584	1921	1921	1921	1921	100
284	20240118	145800	358252484	1924	1924	1924	1924	3381
285	20240118	145700	351747440	1921	1921	1921	1921	1336
286	20240118	145600	349180984	1919	1919	1919	1919	5
287	20240118	145500	349171389	1919	1918	1921	1918	52
288	20240118	145400	349071639	1918	1918	1918	1918	255
289	20240118	145300	348582549	1918	1917	1918	1917	400
290	20240118	145200	347815649	1918	1918	1918	1918	25
291	20240118	145100	347767699	1917	1917	1917	1917	200
292	20240118	145000	347384299	1920	1920	1920	1920	6
293	20240118	144900	347372779	1920	1920	1920	1920	0
294	20240118	144800	347372779	1920	1918	1920	1918	15
295	20240118	144700	347343995	1917	1917	1917	1917	0
296	20240118	144600	347343995	1917	1920	1920	1917	560
297	20240118	144500	346270356	1920	1920	1920	1920	27
298	20240118	144400	346218516	1918	1918	1918	1918	21
299	20240118	144300	346178238	1920	1920	1920	1920	14
300	20240118	144200	346151358	1920	1918	1920	1918	1028
301	20240118	144100	344177654	1920	1920	1920	1920	0
302	20240118	144000	344177654	1920	1920	1921	1920	232
303	20240118	143900	343732213	1920	1920	1920	1920	11
304	20240118	143800	343711093	1921	1921	1921	1921	28
305	20240118	143700	343657305	1916	1916	1921	1916	4111
306	20240118	143600	335773228	1917	1917	1917	1916	1391
307	20240118	143500	333107773	1917	1919	1919	1916	411
308	20240118	143400	332319222	1918	1916	1918	1916	405
309	20240118	143300	331543042	1919	1917	1919	1916	401
310	20240118	143200	330774270	1916	1918	1921	1916	600
311	20240118	143100	329623226	1916	1916	1916	1916	51
312	20240118	143000	329525510	1916	1920	1921	1916	10
313	20240118	142900	329506337	1922	1922	1922	1922	1
314	20240118	142800	329504415	1923	1918	1923	1915	4115
315	20240118	142700	321593411	1918	1915	1918	1915	4
316	20240118	142600	321585748	1920	1920	1920	1920	0
317	20240118	142500	321585748	1920	1921	1921	1920	204
318	20240118	142400	321194067	1924	1923	1924	1922	185
319	20240118	142300	320838234	1923	1924	1924	1923	272
320	20240118	142200	320314980	1924	1920	1924	1919	517
321	20240118	142100	319321346	1920	1915	1920	1913	2086
322	20240118	142000	315330260	1914	1914	1914	1914	0
323	20240118	141900	315330260	1914	1914	1914	1914	0
324	20240118	141800	315330260	1914	1917	1920	1914	926
325	20240118	141700	313557756	1917	1917	1917	1917	2
326	20240118	141600	313553922	1924	1924	1924	1924	0
327	20240118	141500	313553922	1924	1924	1924	1924	1
328	20240118	141400	313551998	1914	1916	1916	1914	900
329	20240118	141300	311829138	1914	1928	1928	1914	132
330	20240118	141200	311576293	1929	1918	1929	1918	4
331	20240118	141100	311568600	1928	1916	1929	1916	5
332	20240118	141000	311558971	1928	1929	1929	1914	480
333	20240118	140900	310638415	1929	1917	1929	1917	624
334	20240118	140800	309441199	1917	1916	1917	1915	58
335	20240118	140700	309330102	1916	1917	1917	1916	51
336	20240118	140600	309232385	1917	1919	1919	1917	519
337	20240118	140500	308237447	1919	1919	1919	1919	0
338	20240118	140400	308237447	1919	1920	1920	1919	4
339	20240118	140300	308229769	1930	1917	1930	1917	4
340	20240118	140200	308222074	1917	1932	1932	1917	6
341	20240118	140100	308210497	1932	1914	1934	1914	9
342	20240118	140000	308193141	1940	1940	1940	1940	0
343	20240118	135900	308193141	1940	1940	1940	1940	0
344	20240118	135800	308193141	1940	1939	1940	1939	71
345	20240118	135700	308055406	1941	1910	1941	1910	13
346	20240118	135600	308030374	1909	1909	1909	1905	2053
347	20240118	135500	304116657	1910	1913	1913	1909	88
348	20240118	135400	303948428	1914	1913	1914	1913	399
349	20240118	135300	303185140	1909	1914	1914	1909	1214
350	20240118	135200	300864606	1916	1914	1924	1914	506
351	20240118	135100	299895601	1924	1914	1924	1914	2
352	20240118	135000	299891763	1925	1925	1926	1914	323
353	20240118	134900	299272880	1927	1912	1927	1911	1958
354	20240118	134800	295519223	1913	1915	1915	1913	535
355	20240118	134700	294495044	1915	1916	1919	1915	318
356	20240118	134600	293885258	1916	1915	1916	1915	57
357	20240118	134500	293776099	1915	1916	1916	1915	23
358	20240118	134400	293732045	1919	1920	1920	1919	415
359	20240118	134300	292935546	1920	1920	1921	1920	420
360	20240118	134200	292129141	1920	1922	1922	1920	2852
361	20240118	134100	286648539	1922	1921	1924	1921	659
362	20240118	134000	285381991	1923	1922	1925	1922	349
363	20240118	133900	284710875	1923	1923	1923	1922	3
364	20240118	133800	284705107	1922	1927	1927	1922	586
365	20240118	133700	283578774	1928	1928	1928	1928	1
366	20240118	133600	283576846	1929	1933	1938	1929	553
367	20240118	133500	282508913	1934	1936	1936	1934	1944
368	20240118	133400	278747352	1942	1942	1942	1942	0
369	20240118	133300	278747352	1942	1936	1942	1936	202
370	20240118	133200	278356274	1936	1936	1936	1936	5
371	20240118	133100	278346594	1943	1943	1943	1943	10
372	20240118	133000	278327164	1943	1936	1943	1936	62
373	20240118	132900	278207055	1935	1936	1936	1935	112
374	20240118	132800	277990330	1939	1939	1939	1939	0
375	20240118	132700	277990330	1939	1946	1946	1939	6416
376	20240118	132600	265539458	1943	1945	1945	1943	20
377	20240118	132500	265500578	1946	1946	1946	1942	5
378	20240118	132400	265490860	1942	1945	1945	1941	115
379	20240118	132300	265267626	1941	1941	1941	1941	0
380	20240118	132200	265267626	1941	1942	1942	1941	6
381	20240118	132100	265255978	1941	1941	1941	1941	305
382	20240118	132000	264663973	1942	1947	1947	1942	9
383	20240118	131900	264646490	1942	1946	1947	1942	5735
384	20240118	131800	253497614	1947	1947	1947	1947	10
385	20240118	131700	253478144	1947	1947	1947	1947	100
386	20240118	131600	253283444	1947	1947	1947	1947	3
387	20240118	131500	253277603	1946	1946	1946	1946	0
388	20240118	131400	253277603	1946	1946	1946	1946	0
389	20240118	131300	253277603	1946	1946	1946	1946	39
390	20240118	131200	253201709	1946	1946	1946	1946	0
391	20240118	131100	253201709	1946	1946	1946	1946	0
392	20240118	131000	253201709	1946	1946	1946	1946	200
393	20240118	130900	252812509	1945	1945	1945	1945	0
394	20240118	130800	252812509	1945	1946	1946	1945	1174
395	20240118	130700	250528459	1947	1947	1947	1947	329
396	20240118	130600	249887896	1950	1950	1950	1948	107
397	20240118	130500	249679254	1953	1953	1953	1953	0
398	20240118	130400	249679254	1953	1947	1953	1947	209
399	20240118	130300	249272247	1947	1947	1947	1947	14
400	20240118	130200	249244989	1947	1947	1947	1947	124
401	20240118	130100	249003561	1947	1947	1947	1947	3
402	20240118	130000	248997720	1946	1946	1946	1946	0
403	20240118	125900	248997720	1946	1947	1947	1946	553
404	20240118	125800	247921573	1948	1953	1953	1948	10939
405	20240118	125700	226589103	1953	1953	1953	1953	50
406	20240118	125600	226491453	1952	1952	1952	1952	31
407	20240118	125500	226430941	1954	1952	1954	1952	476
408	20240118	125400	225500899	1953	1953	1953	1953	25
409	20240118	125300	225452074	1953	1954	1954	1953	1048
410	20240118	125200	223405302	1955	1955	1955	1955	5
411	20240118	125100	223395527	1955	1955	1955	1954	482
412	20240118	125000	222453351	1955	1955	1955	1955	0
413	20240118	124900	222453351	1955	1955	1955	1955	33
414	20240118	124800	222388836	1954	1954	1954	1954	3
415	20240118	124700	222382974	1955	1955	1955	1955	0
416	20240118	124600	222382974	1955	1955	1955	1955	0
417	20240118	124500	222382974	1955	1955	1955	1955	0
418	20240118	124400	222382974	1955	1955	1955	1955	10
419	20240118	124300	222363424	1955	1955	1955	1955	10
420	20240118	124200	222343874	1955	1955	1955	1955	0
421	20240118	124100	222343874	1955	1955	1955	1955	2
422	20240118	124000	222339964	1955	1955	1955	1955	0
423	20240118	123900	222339964	1955	1955	1955	1955	418
424	20240118	123800	221522774	1956	1956	1956	1956	0
425	20240118	123700	221522774	1956	1956	1956	1956	5
426	20240118	123600	221512994	1953	1953	1953	1953	0
427	20240118	123500	221512994	1953	1953	1953	1953	0
428	20240118	123400	221512994	1953	1953	1953	1953	655
429	20240118	123300	220233779	1953	1953	1953	1953	0
430	20240118	123200	220233779	1953	1953	1953	1953	120
431	20240118	123100	219999419	1953	1953	1953	1953	267
432	20240118	123000	219477968	1953	1953	1953	1953	30
433	20240118	122900	219419378	1953	1952	1953	1952	20
434	20240118	122800	219380320	1952	1955	1955	1952	5407
435	20240118	122700	208818438	1958	1958	1958	1958	0
436	20240118	122600	208818438	1958	1958	1958	1958	5
437	20240118	122500	208808648	1958	1957	1958	1957	200
438	20240118	122400	208417057	1957	1956	1957	1954	1033
439	20240118	122300	206398141	1958	1958	1958	1958	1
440	20240118	122200	206396183	1955	1955	1955	1955	0
441	20240118	122100	206396183	1955	1955	1955	1955	0
442	20240118	122000	206396183	1955	1955	1955	1955	0
443	20240118	121900	206396183	1955	1955	1955	1955	0
444	20240118	121800	206396183	1955	1955	1955	1955	0
445	20240118	121700	206396183	1955	1955	1955	1955	50
446	20240118	121600	206298433	1958	1958	1958	1958	0
447	20240118	121500	206298433	1958	1958	1958	1958	0
448	20240118	121400	206298433	1958	1958	1958	1958	1000
449	20240118	121300	204340433	1958	1958	1958	1958	0
450	20240118	121200	204340433	1958	1958	1958	1958	1167
451	20240118	121100	202055447	1953	1953	1953	1953	0
452	20240118	121000	202055447	1953	1953	1953	1953	0
453	20240118	120900	202055447	1953	1953	1953	1953	0
454	20240118	120800	202055447	1953	1953	1953	1953	0
455	20240118	120700	202055447	1953	1953	1953	1953	0
456	20240118	120600	202055447	1953	1953	1953	1953	0
457	20240118	120500	202055447	1953	1953	1953	1953	0
458	20240118	120400	202055447	1953	1953	1953	1953	45
459	20240118	120300	201967562	1953	1953	1953	1952	2334
460	20240118	120200	197411191	1953	1961	1961	1953	2
461	20240118	120100	197407277	1953	1961	1961	1953	166
462	20240118	120000	197082935	1961	1955	1967	1953	2916
463	20240118	115900	191386229	1955	1955	1955	1955	792
464	20240118	115800	189837869	1955	1958	1958	1955	6710
465	20240118	115700	176707202	1968	1958	1968	1958	135
466	20240118	115600	176441572	1968	1968	1968	1968	1
467	20240118	115500	176439604	1958	1962	1962	1957	12515
468	20240118	115400	151909605	1962	1962	1962	1962	2
469	20240118	115300	151905681	1968	1968	1968	1968	0
470	20240118	115200	151905681	1968	1969	1969	1968	2228
471	20240118	115100	147520975	1969	1969	1969	1969	2
472	20240118	115000	147517037	1969	1969	1969	1969	1
473	20240118	114900	147515068	1968	1968	1968	1968	0
474	20240118	114800	147515068	1968	1967	1968	1967	474
475	20240118	114700	146582256	1968	1968	1968	1968	30
476	20240118	114600	146523216	1968	1968	1968	1968	0
477	20240118	114500	146523216	1968	1968	1968	1968	27
478	20240118	114400	146470080	1968	1968	1968	1968	1
479	20240118	114300	146468112	1962	1968	1968	1962	47
480	20240118	114200	146375892	1968	1968	1968	1968	3
481	20240118	114100	146369988	1961	1961	1961	1961	2
482	20240118	114000	146366066	1961	1961	1961	1961	2983
483	20240118	113900	140516403	1960	1960	1960	1960	81
484	20240118	113800	140357643	1960	1960	1960	1960	0
485	20240118	113700	140357643	1960	1961	1961	1960	1866
486	20240118	113600	136698517	1961	1961	1961	1961	0
487	20240118	113500	136698517	1961	1961	1961	1961	0
488	20240118	113400	136698517	1961	1961	1961	1961	0
489	20240118	113300	136698517	1961	1961	1961	1961	26
490	20240118	113200	136647531	1968	1968	1968	1968	0
491	20240118	113100	136647531	1968	1968	1968	1968	0
492	20240118	113000	136647531	1968	1968	1968	1968	2
493	20240118	112900	136643595	1968	1968	1968	1968	1
494	20240118	112800	136641627	1960	1960	1960	1960	0
495	20240118	112700	136641627	1960	1960	1960	1960	0
496	20240118	112600	136641627	1960	1962	1962	1960	2000
497	20240118	112500	132720426	1967	1967	1967	1967	1
498	20240118	112400	132718459	1967	1967	1967	1967	5
499	20240118	112300	132708624	1967	1967	1967	1967	0
500	20240118	112200	132708624	1967	1967	1967	1967	800
501	20240118	112100	131135024	1967	1967	1967	1967	1
502	20240118	112000	131133057	1962	1962	1962	1962	0
503	20240118	111900	131133057	1962	1964	1964	1962	600
504	20240118	111800	129955349	1965	1965	1965	1965	0
505	20240118	111700	129955349	1965	1965	1965	1965	31
506	20240118	111600	129894434	1965	1964	1965	1964	250
507	20240118	111500	129403265	1964	1964	1964	1964	0
508	20240118	111400	129403265	1964	1964	1964	1964	1
509	20240118	111300	129401301	1965	1965	1965	1965	0
510	20240118	111200	129401301	1965	1965	1965	1965	0
511	20240118	111100	129401301	1965	1965	1965	1965	3
512	20240118	111000	129395406	1965	1969	1969	1965	190
513	20240118	110900	129021784	1969	1972	1972	1969	9734
514	20240118	110800	109841231	1978	1978	1978	1978	0
515	20240118	110700	109841231	1978	1978	1978	1978	50
516	20240118	110600	109742331	1978	1973	1978	1971	825
517	20240118	110500	108116194	1971	1971	1971	1971	0
518	20240118	110400	108116194	1971	1971	1971	1971	0
519	20240118	110300	108116194	1971	1971	1971	1971	0
520	20240118	110200	108116194	1971	1973	1973	1971	1545
521	20240118	110100	105068285	1978	1978	1978	1978	0
522	20240118	110000	105068285	1978	1978	1978	1978	1
523	20240118	105900	105066307	1978	1978	1978	1978	1
524	20240118	105800	105064329	1978	1978	1978	1978	100
525	20240118	105700	104866529	1978	1978	1978	1978	0
526	20240118	105600	104866529	1978	1978	1978	1978	0
527	20240118	105500	104866529	1978	1978	1978	1978	0
528	20240118	105400	104866529	1978	1978	1978	1978	0
529	20240118	105300	104866529	1978	1978	1978	1978	0
530	20240118	105200	104866529	1978	1978	1978	1978	666
531	20240118	105100	103549181	1978	1978	1978	1978	358
532	20240118	105000	102841057	1978	1978	1978	1978	0
533	20240118	104900	102841057	1978	1978	1978	1978	1200
534	20240118	104800	100467457	1978	1978	1978	1978	50
535	20240118	104700	100368557	1978	1978	1978	1978	0
536	20240118	104600	100368557	1978	1978	1978	1978	10
537	20240118	104500	100348777	1978	1978	1978	1978	0
538	20240118	104400	100348777	1978	1978	1978	1978	0
539	20240118	104300	100348777	1978	1978	1978	1978	0
540	20240118	104200	100348777	1978	1978	1978	1978	0
541	20240118	104100	100348777	1978	1978	1978	1978	902
542	20240118	104000	98564621	1978	1978	1978	1978	0
543	20240118	103900	98564621	1978	1978	1978	1978	0
544	20240118	103800	98564621	1978	1978	1978	1978	1
545	20240118	103700	98562643	1970	1970	1970	1970	10
546	20240118	103600	98542943	1970	1970	1970	1970	0
547	20240118	103500	98542943	1970	1970	1970	1970	0
548	20240118	103400	98542943	1970	1970	1970	1970	307
549	20240118	103300	97938153	1968	1970	1970	1968	174
550	20240118	103200	97595463	1970	1970	1970	1970	0
551	20240118	103100	97595463	1970	1970	1970	1970	71
552	20240118	103000	97455593	1970	1970	1970	1970	0
553	20240118	102900	97455593	1970	1970	1970	1970	100
554	20240118	102800	97258593	1970	1970	1970	1970	1
555	20240118	102700	97256623	1968	1968	1968	1968	0
556	20240118	102600	97256623	1968	1968	1968	1968	501
557	20240118	102500	96270655	1968	1968	1968	1968	0
558	20240118	102400	96270655	1968	1968	1968	1968	0
559	20240118	102300	96270655	1968	1968	1968	1968	0
560	20240118	102200	96270655	1968	1968	1968	1968	205
561	20240118	102100	95867215	1968	1968	1968	1968	33
562	20240118	102000	95802271	1965	1967	1967	1965	250
563	20240118	101900	95311016	1968	1968	1968	1968	40
564	20240118	101800	95232296	1968	1969	1969	1968	12
565	20240118	101700	95208669	1970	1970	1970	1970	178
566	20240118	101600	94858009	1976	1976	1976	1976	0
567	20240118	101500	94858009	1976	1976	1976	1976	0
568	20240118	101400	94858009	1976	1976	1976	1972	253
569	20240118	101300	94358230	1976	1976	1976	1976	20
570	20240118	101200	94318710	1978	1978	1978	1978	0
571	20240118	101100	94318710	1978	1978	1978	1978	23
572	20240118	101000	94273216	1978	1972	1978	1972	2
573	20240118	100900	94269266	1971	1972	1972	1971	500
574	20240118	100800	93283612	1973	1973	1973	1973	1
575	20240118	100700	93281639	1978	1978	1978	1978	448
576	20240118	100600	92395495	1978	1978	1978	1978	0
577	20240118	100500	92395495	1978	1975	1978	1971	51
578	20240118	100400	92294942	1978	1978	1978	1978	0
579	20240118	100300	92294942	1978	1978	1978	1978	2
580	20240118	100200	92290986	1978	1978	1978	1978	5
581	20240118	100100	92281096	1972	1978	1978	1972	151
582	20240118	100000	91983318	1972	1972	1972	1972	0
583	20240118	095900	91983318	1972	1972	1972	1972	60
584	20240118	095800	91864998	1978	1973	1978	1973	1076
585	20240118	095700	89742041	1973	1973	1973	1973	449
586	20240118	095600	88856164	1973	1973	1973	1973	0
587	20240118	095500	88856164	1973	1973	1973	1973	0
588	20240118	095400	88856164	1973	1973	1973	1973	0
589	20240118	095300	88856164	1973	1973	1973	1973	0
590	20240118	095200	88856164	1973	1973	1973	1973	130
591	20240118	095100	88599674	1973	1980	1980	1973	23
592	20240118	095000	88554274	1980	1980	1980	1980	0
593	20240118	094900	88554274	1980	1973	1980	1973	24
594	20240118	094800	88506796	1981	1981	1981	1981	0
595	20240118	094700	88506796	1981	1981	1981	1981	0
596	20240118	094600	88506796	1981	1981	1981	1981	21
597	20240118	094500	88465195	1981	1974	1981	1974	18
598	20240118	094400	88429656	1982	1982	1982	1982	18
599	20240118	094300	88393980	1982	1982	1982	1974	200
600	20240118	094200	87998599	1982	1982	1982	1982	1
601	20240118	094100	87996617	1983	1984	1984	1983	3
602	20240118	094000	87990667	1980	1984	1984	1980	130
603	20240118	093900	87733263	1980	1979	1980	1979	381
604	20240118	093800	86979012	1979	1980	1980	1979	5
605	20240118	093700	86969116	1980	1980	1980	1980	9
606	20240118	093600	86951296	1974	1974	1974	1974	0
607	20240118	093500	86951296	1974	1971	1974	1971	879
608	20240118	093400	85216885	1972	1972	1972	1972	0
609	20240118	093300	85216885	1972	1972	1972	1972	0
610	20240118	093200	85216885	1972	1972	1972	1972	0
611	20240118	093100	85216885	1972	1972	1972	1972	0
612	20240118	093000	85216885	1972	1972	1972	1972	0
613	20240118	092900	85216885	1972	1972	1972	1972	0
614	20240118	092800	85216885	1972	1972	1972	1972	90
615	20240118	092700	85039405	1972	1972	1972	1972	2
616	20240118	092600	85035461	1972	1964	1972	1964	2
617	20240118	092500	85031525	1972	1964	1972	1964	7831
618	20240118	092400	69648233	1964	1957	1964	1957	17574
619	20240118	092300	35213413	1958	1962	1962	1958	215
620	20240118	092200	34792299	1962	1962	1962	1962	36
621	20240118	092100	34721667	1964	1957	1964	1954	365
622	20240118	092000	34007688	1964	1965	1970	1964	213
623	20240118	091900	33588339	1971	1956	1972	1956	18
624	20240118	091800	33553004	1972	1972	1972	1972	0
625	20240118	091700	33553004	1972	1972	1972	1972	0
626	20240118	091600	33553004	1972	1963	1972	1963	3890
627	20240118	091500	25914690	1963	1963	1963	1963	1
628	20240118	091400	25912727	1953	1953	1953	1953	133
629	20240118	091300	25652978	1953	1953	1953	1953	1000
630	20240118	091200	23699978	1953	1953	1953	1953	181
631	20240118	091100	23346485	1964	1964	1964	1960	237
632	20240118	091000	22881852	1952	1966	1966	1952	82
633	20240118	090900	22721761	1968	1952	1968	1952	1141
634	20240118	090800	20491313	1969	1971	1971	1952	905
635	20240118	090700	18723654	1956	1972	1972	1956	1119
636	20240118	090600	16533496	1972	1957	1972	1957	1001
637	20240118	090500	14574524	1954	1955	1955	1954	118
638	20240118	090400	14343916	1954	1961	1974	1954	691
639	20240118	090300	12990476	1980	1980	1980	1980	0
640	20240118	090200	12990476	1980	1980	1980	1980	2
641	20240118	090100	12986516	1981	1956	1985	1956	105
642	20240118	090000	12778767	1956	1956	1961	1956	6532