KissMeData/060240/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194000	365013127	1925	1925	1925	1925	1301
3	20240111	193900	365013127	1925	1925	1925	1925	0
4	20240111	193800	365013127	1925	1925	1925	1925	0
5	20240111	193700	365013127	1925	1925	1925	1925	0
6	20240111	193600	365013127	1925	1925	1925	1925	0
7	20240111	193500	365013127	1925	1925	1925	1925	0
8	20240111	193400	365013127	1925	1925	1925	1925	0
9	20240111	193300	365013127	1925	1925	1925	1925	0
10	20240111	193200	365013127	1925	1925	1925	1925	0
11	20240111	193100	365013127	1925	1925	1925	1925	0
12	20240111	193000	365013127	1925	1925	1925	1925	0
13	20240111	192900	365013127	1925	1925	1925	1925	0
14	20240111	192800	365013127	1925	1925	1925	1925	0
15	20240111	192700	365013127	1925	1925	1925	1925	0
16	20240111	192600	365013127	1925	1925	1925	1925	0
17	20240111	192500	365013127	1925	1925	1925	1925	0
18	20240111	192400	365013127	1925	1925	1925	1925	0
19	20240111	192300	365013127	1925	1925	1925	1925	0
20	20240111	192200	365013127	1925	1925	1925	1925	0
21	20240111	192100	365013127	1925	1925	1925	1925	0
22	20240111	192000	365013127	1925	1925	1925	1925	0
23	20240111	191900	365013127	1925	1925	1925	1925	0
24	20240111	191800	365013127	1925	1925	1925	1925	0
25	20240111	191700	365013127	1925	1925	1925	1925	0
26	20240111	191600	365013127	1925	1925	1925	1925	0
27	20240111	191500	365013127	1925	1925	1925	1925	0
28	20240111	191400	365013127	1925	1925	1925	1925	0
29	20240111	191300	365013127	1925	1925	1925	1925	0
30	20240111	191200	365013127	1925	1925	1925	1925	0
31	20240111	191100	365013127	1925	1925	1925	1925	0
32	20240111	191000	365013127	1925	1925	1925	1925	1301
33	20240111	190900	365013127	1925	1925	1925	1925	0
34	20240111	190800	365013127	1925	1925	1925	1925	0
35	20240111	190700	365013127	1925	1925	1925	1925	0
36	20240111	190600	365013127	1925	1925	1925	1925	0
37	20240111	190500	365013127	1925	1925	1925	1925	0
38	20240111	190400	365013127	1925	1925	1925	1925	0
39	20240111	190300	365013127	1925	1925	1925	1925	0
40	20240111	190200	365013127	1925	1925	1925	1925	0
41	20240111	190100	365013127	1925	1925	1925	1925	0
42	20240111	190000	365013127	1925	1925	1925	1925	0
43	20240111	185900	365013127	1925	1925	1925	1925	0
44	20240111	185800	365013127	1925	1925	1925	1925	0
45	20240111	185700	365013127	1925	1925	1925	1925	0
46	20240111	185600	365013127	1925	1925	1925	1925	0
47	20240111	185500	365013127	1925	1925	1925	1925	0
48	20240111	185400	365013127	1925	1925	1925	1925	0
49	20240111	185300	365013127	1925	1925	1925	1925	0
50	20240111	185200	365013127	1925	1925	1925	1925	0
51	20240111	185100	365013127	1925	1925	1925	1925	0
52	20240111	185000	365013127	1925	1925	1925	1925	0
53	20240111	184900	365013127	1925	1925	1925	1925	0
54	20240111	184800	365013127	1925	1925	1925	1925	0
55	20240111	184700	365013127	1925	1925	1925	1925	0
56	20240111	184600	365013127	1925	1925	1925	1925	0
57	20240111	184500	365013127	1925	1925	1925	1925	0
58	20240111	184400	365013127	1925	1925	1925	1925	0
59	20240111	184300	365013127	1925	1925	1925	1925	0
60	20240111	184200	365013127	1925	1925	1925	1925	0
61	20240111	184100	365013127	1925	1925	1925	1925	0
62	20240111	184000	365013127	1925	1925	1925	1925	1301
63	20240111	183900	365013127	1925	1925	1925	1925	0
64	20240111	183800	365013127	1925	1925	1925	1925	0
65	20240111	183700	365013127	1925	1925	1925	1925	0
66	20240111	183600	365013127	1925	1925	1925	1925	0
67	20240111	183500	365013127	1925	1925	1925	1925	0
68	20240111	183400	365013127	1925	1925	1925	1925	0
69	20240111	183300	365013127	1925	1925	1925	1925	0
70	20240111	183200	365013127	1925	1925	1925	1925	0
71	20240111	183100	365013127	1925	1925	1925	1925	0
72	20240111	183000	365013127	1925	1925	1925	1925	0
73	20240111	182900	365013127	1925	1925	1925	1925	0
74	20240111	182800	365013127	1925	1925	1925	1925	0
75	20240111	182700	365013127	1925	1925	1925	1925	0
76	20240111	182600	365013127	1925	1925	1925	1925	0
77	20240111	182500	365013127	1925	1925	1925	1925	0
78	20240111	182400	365013127	1925	1925	1925	1925	0
79	20240111	182300	365013127	1925	1925	1925	1925	0
80	20240111	182200	365013127	1925	1925	1925	1925	0
81	20240111	182100	365013127	1925	1925	1925	1925	0
82	20240111	182000	365013127	1925	1925	1925	1925	0
83	20240111	181900	365013127	1925	1925	1925	1925	0
84	20240111	181800	365013127	1925	1925	1925	1925	0
85	20240111	181700	365013127	1925	1925	1925	1925	0
86	20240111	181600	365013127	1925	1925	1925	1925	0
87	20240111	181500	365013127	1925	1925	1925	1925	0
88	20240111	181400	365013127	1925	1925	1925	1925	0
89	20240111	181300	365013127	1925	1925	1925	1925	0
90	20240111	181200	365013127	1925	1925	1925	1925	0
91	20240111	181100	365013127	1925	1925	1925	1925	0
92	20240111	181000	365013127	1925	1925	1925	1925	1301
93	20240111	180900	365013127	1925	1925	1925	1925	0
94	20240111	180800	365013127	1925	1925	1925	1925	0
95	20240111	180700	365013127	1925	1925	1925	1925	0
96	20240111	180600	365013127	1925	1925	1925	1925	0
97	20240111	180500	365013127	1925	1925	1925	1925	0
98	20240111	180400	365013127	1925	1925	1925	1925	0
99	20240111	180300	365013127	1925	1925	1925	1925	0
100	20240111	180200	365013127	1925	1925	1925	1925	0
101	20240111	180100	365013127	1925	1925	1925	1925	0
102	20240111	180000	365013127	1925	1925	1925	1925	0
103	20240111	175900	365013127	1925	1925	1925	1925	0
104	20240111	175800	365013127	1925	1925	1925	1925	0
105	20240111	175700	365013127	1925	1925	1925	1925	0
106	20240111	175600	365013127	1925	1925	1925	1925	0
107	20240111	175500	365013127	1925	1925	1925	1925	0
108	20240111	175400	365013127	1925	1925	1925	1925	0
109	20240111	175300	365013127	1925	1925	1925	1925	0
110	20240111	175200	365013127	1925	1925	1925	1925	0
111	20240111	175100	365013127	1925	1925	1925	1925	0
112	20240111	175000	365013127	1925	1925	1925	1925	0
113	20240111	174900	365013127	1925	1925	1925	1925	0
114	20240111	174800	365013127	1925	1925	1925	1925	0
115	20240111	174700	365013127	1925	1925	1925	1925	0
116	20240111	174600	365013127	1925	1925	1925	1925	0
117	20240111	174500	365013127	1925	1925	1925	1925	0
118	20240111	174400	365013127	1925	1925	1925	1925	0
119	20240111	174300	365013127	1925	1925	1925	1925	0
120	20240111	174200	365013127	1925	1925	1925	1925	0
121	20240111	174100	365013127	1925	1925	1925	1925	0
122	20240111	174000	365013127	1925	1925	1925	1925	1301
123	20240111	173900	365013127	1925	1925	1925	1925	0
124	20240111	173800	365013127	1925	1925	1925	1925	0
125	20240111	173700	365013127	1925	1925	1925	1925	0
126	20240111	173600	365013127	1925	1925	1925	1925	0
127	20240111	173500	365013127	1925	1925	1925	1925	0
128	20240111	173400	365013127	1925	1925	1925	1925	0
129	20240111	173300	365013127	1925	1925	1925	1925	0
130	20240111	173200	365013127	1925	1925	1925	1925	0
131	20240111	173100	365013127	1925	1925	1925	1925	0
132	20240111	173000	365013127	1925	1925	1925	1925	0
133	20240111	172900	365013127	1925	1925	1925	1925	0
134	20240111	172800	365013127	1925	1925	1925	1925	0
135	20240111	172700	365013127	1925	1925	1925	1925	0
136	20240111	172600	365013127	1925	1925	1925	1925	0
137	20240111	172500	365013127	1925	1925	1925	1925	0
138	20240111	172400	365013127	1925	1925	1925	1925	0
139	20240111	172300	365013127	1925	1925	1925	1925	0
140	20240111	172200	365013127	1925	1925	1925	1925	0
141	20240111	172100	365013127	1925	1925	1925	1925	0
142	20240111	172000	365013127	1925	1925	1925	1925	0
143	20240111	171900	365013127	1925	1925	1925	1925	0
144	20240111	171800	365013127	1925	1925	1925	1925	0
145	20240111	171700	365013127	1925	1925	1925	1925	0
146	20240111	171600	365013127	1925	1925	1925	1925	0
147	20240111	171500	365013127	1925	1925	1925	1925	0
148	20240111	171400	365013127	1925	1925	1925	1925	0
149	20240111	171300	365013127	1925	1925	1925	1925	0
150	20240111	171200	365013127	1925	1925	1925	1925	0
151	20240111	171100	365013127	1925	1925	1925	1925	0
152	20240111	171000	365013127	1925	1925	1925	1925	1301
153	20240111	170900	365013127	1925	1925	1925	1925	0
154	20240111	170800	365013127	1925	1925	1925	1925	0
155	20240111	170700	365013127	1925	1925	1925	1925	0
156	20240111	170600	365013127	1925	1925	1925	1925	0
157	20240111	170500	365013127	1925	1925	1925	1925	0
158	20240111	170400	365013127	1925	1925	1925	1925	0
159	20240111	170300	365013127	1925	1925	1925	1925	0
160	20240111	170200	365013127	1925	1925	1925	1925	0
161	20240111	170100	365013127	1925	1925	1925	1925	0
162	20240111	170000	365013127	1925	1925	1925	1925	0
163	20240111	165900	365013127	1925	1925	1925	1925	0
164	20240111	165800	365013127	1925	1925	1925	1925	0
165	20240111	165700	365013127	1925	1925	1925	1925	0
166	20240111	165600	365013127	1925	1925	1925	1925	0
167	20240111	165500	365013127	1925	1925	1925	1925	0
168	20240111	165400	365013127	1925	1925	1925	1925	0
169	20240111	165300	365013127	1925	1925	1925	1925	0
170	20240111	165200	365013127	1925	1925	1925	1925	0
171	20240111	165100	365013127	1925	1925	1925	1925	0
172	20240111	165000	365013127	1925	1925	1925	1925	0
173	20240111	164900	365013127	1925	1925	1925	1925	0
174	20240111	164800	365013127	1925	1925	1925	1925	0
175	20240111	164700	365013127	1925	1925	1925	1925	0
176	20240111	164600	365013127	1925	1925	1925	1925	0
177	20240111	164500	365013127	1925	1925	1925	1925	0
178	20240111	164400	365013127	1925	1925	1925	1925	0
179	20240111	164300	365013127	1925	1925	1925	1925	0
180	20240111	164200	365013127	1925	1925	1925	1925	0
181	20240111	164100	365013127	1925	1925	1925	1925	0
182	20240111	164000	365013127	1925	1925	1925	1925	1301
183	20240111	163900	365013127	1925	1925	1925	1925	0
184	20240111	163800	365013127	1925	1925	1925	1925	0
185	20240111	163700	365013127	1925	1925	1925	1925	0
186	20240111	163600	365013127	1925	1925	1925	1925	0
187	20240111	163500	365013127	1925	1925	1925	1925	0
188	20240111	163400	365013127	1925	1925	1925	1925	0
189	20240111	163300	365013127	1925	1925	1925	1925	0
190	20240111	163200	365013127	1925	1925	1925	1925	0
191	20240111	163100	365013127	1925	1925	1925	1925	0
192	20240111	163000	365013127	1925	1925	1925	1925	0
193	20240111	162900	365013127	1925	1925	1925	1925	0
194	20240111	162800	365013127	1925	1925	1925	1925	0
195	20240111	162700	365013127	1925	1925	1925	1925	0
196	20240111	162600	365013127	1925	1925	1925	1925	0
197	20240111	162500	365013127	1925	1925	1925	1925	0
198	20240111	162400	365013127	1925	1925	1925	1925	0
199	20240111	162300	365013127	1925	1925	1925	1925	0
200	20240111	162200	365013127	1925	1925	1925	1925	0
201	20240111	162100	365013127	1925	1925	1925	1925	0
202	20240111	162000	365013127	1925	1925	1925	1925	0
203	20240111	161900	365013127	1925	1925	1925	1925	0
204	20240111	161800	365013127	1925	1925	1925	1925	0
205	20240111	161700	365013127	1925	1925	1925	1925	0
206	20240111	161600	365013127	1925	1925	1925	1925	0
207	20240111	161500	365013127	1925	1925	1925	1925	0
208	20240111	161400	365013127	1925	1925	1925	1925	0
209	20240111	161300	365013127	1925	1925	1925	1925	0
210	20240111	161200	365013127	1925	1925	1925	1925	0
211	20240111	161100	365013127	1925	1925	1925	1925	0
212	20240111	161000	365013127	1925	1925	1925	1925	1301
213	20240111	160900	365013127	1925	1925	1925	1925	0
214	20240111	160800	365013127	1925	1925	1925	1925	0
215	20240111	160700	365013127	1925	1925	1925	1925	0
216	20240111	160600	365013127	1925	1925	1925	1925	0
217	20240111	160500	365013127	1925	1925	1925	1925	0
218	20240111	160400	365013127	1925	1925	1925	1925	0
219	20240111	160300	365013127	1925	1925	1925	1925	0
220	20240111	160200	365013127	1925	1925	1925	1925	0
221	20240111	160100	365013127	1925	1925	1925	1925	0
222	20240111	160000	365013127	1925	1925	1925	1925	0
223	20240111	155900	365013127	1925	1925	1925	1925	0
224	20240111	155800	365013127	1925	1925	1925	1925	0
225	20240111	155700	365013127	1925	1925	1925	1925	0
226	20240111	155600	365013127	1925	1925	1925	1925	0
227	20240111	155500	365013127	1925	1925	1925	1925	0
228	20240111	155400	365013127	1925	1925	1925	1925	0
229	20240111	155300	365013127	1925	1925	1925	1925	0
230	20240111	155200	365013127	1925	1925	1925	1925	0
231	20240111	155100	365013127	1925	1925	1925	1925	0
232	20240111	155000	365013127	1925	1925	1925	1925	0
233	20240111	154900	365013127	1925	1925	1925	1925	0
234	20240111	154800	365013127	1925	1925	1925	1925	0
235	20240111	154700	365013127	1925	1925	1925	1925	0
236	20240111	154600	365013127	1925	1925	1925	1925	0
237	20240111	154500	365013127	1925	1925	1925	1925	0
238	20240111	154400	365013127	1925	1925	1925	1925	0
239	20240111	154300	365013127	1925	1925	1925	1925	0
240	20240111	154200	365013127	1925	1925	1925	1925	0
241	20240111	154100	365013127	1925	1925	1925	1925	0
242	20240111	154000	365013127	1925	1925	1925	1925	1301
243	20240111	153900	365013127	1925	1925	1925	1925	0
244	20240111	153800	365013127	1925	1925	1925	1925	0
245	20240111	153700	365013127	1925	1925	1925	1925	0
246	20240111	153600	365013127	1925	1925	1925	1925	0
247	20240111	153500	365013127	1925	1925	1925	1925	0
248	20240111	153400	365013127	1925	1925	1925	1925	0
249	20240111	153300	365013127	1925	1925	1925	1925	0
250	20240111	153200	365013127	1925	1925	1925	1925	0
251	20240111	153100	365013127	1925	1925	1925	1925	0
252	20240111	153000	365013127	1925	1925	1925	1925	1301
253	20240111	152900	362508702	1927	1927	1927	1927	0
254	20240111	152800	362508702	1927	1927	1927	1927	0
255	20240111	152700	362508702	1927	1927	1927	1927	0
256	20240111	152600	362508702	1927	1927	1927	1927	0
257	20240111	152500	362508702	1927	1927	1927	1927	0
258	20240111	152400	362508702	1927	1927	1927	1927	0
259	20240111	152300	362508702	1927	1927	1927	1927	0
260	20240111	152200	362508702	1927	1927	1927	1927	0
261	20240111	152100	362508702	1927	1927	1927	1927	0
262	20240111	152000	362508702	1927	1927	1927	1927	0
263	20240111	151900	362508702	1927	1927	1927	1927	40
264	20240111	151800	362431622	1927	1927	1927	1927	50
265	20240111	151700	362335272	1926	1928	1928	1926	1493
266	20240111	151600	359458197	1928	1929	1929	1928	499
267	20240111	151500	358495837	1929	1929	1929	1929	12
268	20240111	151400	358472689	1929	1929	1929	1929	22
269	20240111	151300	358430251	1929	1929	1929	1929	0
270	20240111	151200	358430251	1929	1929	1929	1929	1
271	20240111	151100	358428322	1930	1930	1930	1930	0
272	20240111	151000	358428322	1930	1930	1930	1930	150
273	20240111	150900	358138822	1928	1928	1928	1928	0
274	20240111	150800	358138822	1928	1928	1928	1928	46
275	20240111	150700	358050134	1931	1931	1931	1931	0
276	20240111	150600	358050134	1931	1931	1931	1931	0
277	20240111	150500	358050134	1931	1931	1931	1931	0
278	20240111	150400	358050134	1931	1931	1931	1931	0
279	20240111	150300	358050134	1931	1931	1931	1931	0
280	20240111	150200	358050134	1931	1931	1931	1927	58
281	20240111	150100	357938360	1927	1927	1927	1927	55
282	20240111	150000	357832375	1927	1930	1930	1927	2642
283	20240111	145900	352740661	1932	1932	1932	1932	0
284	20240111	145800	352740661	1932	1931	1932	1931	100
285	20240111	145700	352547554	1932	1932	1932	1932	0
286	20240111	145600	352547554	1932	1932	1932	1932	0
287	20240111	145500	352547554	1932	1932	1932	1932	0
288	20240111	145400	352547554	1932	1932	1932	1932	0
289	20240111	145300	352547554	1932	1932	1932	1932	0
290	20240111	145200	352547554	1932	1932	1932	1932	1
291	20240111	145100	352545622	1928	1928	1928	1928	194
292	20240111	145000	352171590	1927	1927	1927	1927	0
293	20240111	144900	352171590	1927	1927	1927	1927	0
294	20240111	144800	352171590	1927	1927	1927	1927	0
295	20240111	144700	352171590	1927	1927	1927	1927	56
296	20240111	144600	352063678	1927	1927	1927	1927	0
297	20240111	144500	352063678	1927	1927	1927	1927	1
298	20240111	144400	352061751	1927	1927	1927	1927	3
299	20240111	144300	352055970	1928	1928	1928	1928	0
300	20240111	144200	352055970	1928	1928	1928	1927	106
301	20240111	144100	351851685	1932	1932	1932	1932	0
302	20240111	144000	351851685	1932	1932	1932	1932	1
303	20240111	143900	351849753	1932	1932	1932	1932	8
304	20240111	143800	351834297	1932	1932	1932	1932	28
305	20240111	143700	351780201	1928	1928	1928	1928	0
306	20240111	143600	351780201	1928	1928	1928	1928	0
307	20240111	143500	351780201	1928	1928	1928	1928	220
308	20240111	143400	351356041	1929	1930	1930	1929	52
309	20240111	143300	351255732	1931	1931	1931	1931	0
310	20240111	143200	351255732	1931	1931	1931	1931	0
311	20240111	143100	351255732	1931	1931	1931	1931	0
312	20240111	143000	351255732	1931	1931	1931	1931	49
313	20240111	142900	351161113	1931	1931	1931	1931	0
314	20240111	142800	351161113	1931	1931	1931	1931	0
315	20240111	142700	351161113	1931	1931	1931	1931	0
316	20240111	142600	351161113	1931	1931	1931	1931	0
317	20240111	142500	351161113	1931	1931	1931	1931	0
318	20240111	142400	351161113	1931	1931	1931	1931	7
319	20240111	142300	351147596	1931	1931	1931	1931	41
320	20240111	142200	351068425	1933	1933	1933	1933	0
321	20240111	142100	351068425	1933	1933	1933	1933	0
322	20240111	142000	351068425	1933	1933	1933	1933	50
323	20240111	141900	350971775	1934	1934	1934	1934	0
324	20240111	141800	350971775	1934	1934	1934	1934	0
325	20240111	141700	350971775	1934	1935	1935	1934	803
326	20240111	141600	349417976	1935	1935	1935	1935	0
327	20240111	141500	349417976	1935	1935	1935	1935	203
328	20240111	141400	349025171	1935	1935	1935	1935	0
329	20240111	141300	349025171	1935	1935	1935	1935	0
330	20240111	141200	349025171	1935	1935	1935	1935	0
331	20240111	141100	349025171	1935	1935	1935	1935	83
332	20240111	141000	348864566	1935	1935	1935	1935	20
333	20240111	140900	348825866	1937	1937	1937	1937	0
334	20240111	140800	348825866	1937	1937	1937	1937	0
335	20240111	140700	348825866	1937	1937	1937	1937	1
336	20240111	140600	348823929	1929	1929	1929	1929	0
337	20240111	140500	348823929	1929	1929	1929	1929	0
338	20240111	140400	348823929	1929	1929	1929	1929	52
339	20240111	140300	348723621	1930	1932	1932	1930	5
340	20240111	140200	348713968	1940	1940	1940	1940	0
341	20240111	140100	348713968	1940	1940	1940	1940	0
342	20240111	140000	348713968	1940	1940	1940	1940	146
343	20240111	135900	348430728	1942	1942	1942	1942	0
344	20240111	135800	348430728	1942	1942	1942	1942	1
345	20240111	135700	348428786	1933	1933	1933	1933	0
346	20240111	135600	348428786	1933	1933	1933	1933	640
347	20240111	135500	347191666	1933	1933	1933	1933	0
348	20240111	135400	347191666	1933	1941	1941	1933	501
349	20240111	135300	346223197	1933	1934	1934	1933	25
350	20240111	135200	346174871	1942	1942	1942	1942	1
351	20240111	135100	346172929	1933	1933	1933	1933	0
352	20240111	135000	346172929	1933	1933	1933	1933	0
353	20240111	134900	346172929	1933	1933	1933	1933	0
354	20240111	134800	346172929	1933	1933	1933	1933	0
355	20240111	134700	346172929	1933	1933	1933	1933	200
356	20240111	134600	345786329	1942	1942	1942	1942	0
357	20240111	134500	345786329	1942	1942	1942	1942	3
358	20240111	134400	345780503	1945	1945	1945	1945	0
359	20240111	134300	345780503	1945	1945	1945	1945	32
360	20240111	134200	345718263	1947	1947	1947	1947	0
361	20240111	134100	345718263	1947	1947	1947	1947	0
362	20240111	134000	345718263	1947	1945	1947	1945	6
363	20240111	133900	345706591	1947	1947	1947	1947	1
364	20240111	133800	345704644	1931	1931	1931	1931	130
365	20240111	133700	345453614	1948	1948	1948	1948	0
366	20240111	133600	345453614	1948	1948	1948	1948	1
367	20240111	133500	345451666	1948	1937	1948	1937	15000
368	20240111	133400	316241380	1930	1930	1930	1930	4783
369	20240111	133300	307010190	1930	1930	1930	1930	500
370	20240111	133200	306045190	1929	1929	1929	1929	0
371	20240111	133100	306045190	1929	1930	1930	1929	1360
372	20240111	133000	303420391	1930	1930	1930	1930	70
373	20240111	132900	303285291	1930	1930	1930	1930	0
374	20240111	132800	303285291	1930	1930	1930	1930	0
375	20240111	132700	303285291	1930	1930	1930	1930	300
376	20240111	132600	302706291	1936	1936	1936	1936	0
377	20240111	132500	302706291	1936	1935	1936	1935	398
378	20240111	132400	301936017	1936	1936	1936	1936	0
379	20240111	132300	301936017	1936	1936	1936	1936	0
380	20240111	132200	301936017	1936	1936	1936	1936	0
381	20240111	132100	301936017	1936	1936	1936	1936	0
382	20240111	132000	301936017	1936	1936	1936	1936	1
383	20240111	131900	301934081	1930	1930	1930	1930	1
384	20240111	131800	301932151	1937	1937	1937	1937	0
385	20240111	131700	301932151	1937	1937	1937	1937	0
386	20240111	131600	301932151	1937	1937	1937	1937	0
387	20240111	131500	301932151	1937	1937	1937	1937	0
388	20240111	131400	301932151	1937	1937	1937	1937	0
389	20240111	131300	301932151	1937	1937	1937	1937	0
390	20240111	131200	301932151	1937	1937	1937	1937	0
391	20240111	131100	301932151	1937	1937	1937	1937	0
392	20240111	131000	301932151	1937	1937	1937	1937	0
393	20240111	130900	301932151	1937	1937	1937	1937	0
394	20240111	130800	301932151	1937	1937	1937	1937	0
395	20240111	130700	301932151	1937	1937	1937	1937	0
396	20240111	130600	301932151	1937	1937	1937	1937	1
397	20240111	130500	301930214	1930	1930	1930	1930	0
398	20240111	130400	301930214	1930	1930	1930	1930	0
399	20240111	130300	301930214	1930	1930	1930	1930	1492
400	20240111	130200	299050654	1930	1930	1930	1930	0
401	20240111	130100	299050654	1930	1930	1930	1930	708
402	20240111	130000	297684214	1930	1930	1930	1930	0
403	20240111	125900	297684214	1930	1930	1930	1930	0
404	20240111	125800	297684214	1930	1930	1930	1930	0
405	20240111	125700	297684214	1930	1930	1930	1930	0
406	20240111	125600	297684214	1930	1936	1936	1930	300
407	20240111	125500	297105203	1930	1930	1930	1930	0
408	20240111	125400	297105203	1930	1930	1930	1930	0
409	20240111	125300	297105203	1930	1930	1930	1930	0
410	20240111	125200	297105203	1930	1930	1930	1930	0
411	20240111	125100	297105203	1930	1930	1930	1930	12
412	20240111	125000	297082043	1929	1929	1929	1929	0
413	20240111	124900	297082043	1929	1929	1929	1929	845
414	20240111	124800	295452038	1929	1929	1929	1929	0
415	20240111	124700	295452038	1929	1929	1929	1929	0
416	20240111	124600	295452038	1929	1929	1929	1929	1421
417	20240111	124500	292710929	1929	1929	1929	1929	12
418	20240111	124400	292687781	1929	1929	1929	1929	0
419	20240111	124300	292687781	1929	1929	1929	1929	1
420	20240111	124200	292685852	1930	1930	1930	1930	1
421	20240111	124100	292683922	1930	1930	1930	1930	10
422	20240111	124000	292664622	1929	1929	1929	1929	10
423	20240111	123900	292645332	1929	1929	1929	1929	0
424	20240111	123800	292645332	1929	1929	1929	1929	0
425	20240111	123700	292645332	1929	1930	1930	1929	98
426	20240111	123600	292456261	1930	1930	1930	1930	0
427	20240111	123500	292456261	1930	1930	1930	1930	0
428	20240111	123400	292456261	1930	1930	1930	1930	0
429	20240111	123300	292456261	1930	1930	1930	1930	1539
430	20240111	123200	289485991	1930	1930	1930	1930	0
431	20240111	123100	289485991	1930	1930	1930	1930	0
432	20240111	123000	289485991	1930	1930	1930	1930	0
433	20240111	122900	289485991	1930	1930	1930	1930	0
434	20240111	122800	289485991	1930	1930	1930	1930	0
435	20240111	122700	289485991	1930	1930	1930	1930	1703
436	20240111	122600	286199201	1930	1930	1930	1930	0
437	20240111	122500	286199201	1930	1930	1930	1930	0
438	20240111	122400	286199201	1930	1930	1930	1930	0
439	20240111	122300	286199201	1930	1930	1930	1930	0
440	20240111	122200	286199201	1930	1936	1936	1930	2040
441	20240111	122100	282256777	1949	1949	1949	1949	1
442	20240111	122000	282254828	1949	1949	1949	1949	0
443	20240111	121900	282254828	1949	1949	1949	1949	0
444	20240111	121800	282254828	1949	1949	1949	1949	0
445	20240111	121700	282254828	1949	1949	1949	1949	0
446	20240111	121600	282254828	1949	1949	1949	1949	0
447	20240111	121500	282254828	1949	1949	1949	1949	3000
448	20240111	121400	276407828	1949	1949	1949	1949	0
449	20240111	121300	276407828	1949	1949	1949	1949	0
450	20240111	121200	276407828	1949	1949	1949	1949	0
451	20240111	121100	276407828	1949	1948	1949	1948	1000
452	20240111	121000	274458956	1938	1930	1949	1930	12976
453	20240111	120900	249206793	1930	1930	1930	1930	0
454	20240111	120800	249206793	1930	1930	1930	1930	0
455	20240111	120700	249206793	1930	1930	1930	1930	0
456	20240111	120600	249206793	1930	1930	1930	1930	0
457	20240111	120500	249206793	1930	1930	1930	1930	0
458	20240111	120400	249206793	1930	1930	1930	1930	900
459	20240111	120300	247469793	1930	1930	1930	1930	24
460	20240111	120200	247423473	1928	1928	1928	1928	0
461	20240111	120100	247423473	1928	1928	1928	1928	0
462	20240111	120000	247423473	1928	1928	1928	1928	0
463	20240111	115900	247423473	1928	1928	1928	1928	0
464	20240111	115800	247423473	1928	1928	1928	1928	0
465	20240111	115700	247423473	1928	1928	1928	1928	988
466	20240111	115600	245518609	1930	1930	1930	1930	0
467	20240111	115500	245518609	1930	1930	1930	1930	0
468	20240111	115400	245518609	1930	1930	1930	1930	0
469	20240111	115300	245518609	1930	1930	1930	1930	0
470	20240111	115200	245518609	1930	1930	1930	1930	0
471	20240111	115100	245518609	1930	1930	1930	1930	0
472	20240111	115000	245518609	1930	1930	1930	1930	0
473	20240111	114900	245518609	1930	1930	1930	1930	0
474	20240111	114800	245518609	1930	1930	1930	1930	0
475	20240111	114700	245518609	1930	1930	1930	1930	0
476	20240111	114600	245518609	1930	1930	1930	1930	0
477	20240111	114500	245518609	1930	1929	1930	1929	450
478	20240111	114400	244650397	1928	1928	1928	1928	667
479	20240111	114300	243364421	1928	1928	1928	1928	200
480	20240111	114200	242978821	1928	1928	1928	1928	1569
481	20240111	114100	239953789	1929	1931	1931	1929	4385
482	20240111	114000	231490713	1932	1934	1934	1932	562
483	20240111	113900	230404905	1936	1936	1936	1936	0
484	20240111	113800	230404905	1936	1936	1936	1936	1
485	20240111	113700	230402969	1935	1935	1935	1935	0
486	20240111	113600	230402969	1935	1935	1935	1935	1
487	20240111	113500	230401034	1935	1935	1935	1935	0
488	20240111	113400	230401034	1935	1935	1935	1935	0
489	20240111	113300	230401034	1935	1935	1935	1935	0
490	20240111	113200	230401034	1935	1935	1935	1935	0
491	20240111	113100	230401034	1935	1935	1935	1935	0
492	20240111	113000	230401034	1935	1935	1935	1935	0
493	20240111	112900	230401034	1935	1935	1935	1935	0
494	20240111	112800	230401034	1935	1935	1935	1935	0
495	20240111	112700	230401034	1935	1935	1935	1935	6793
496	20240111	112600	217256579	1935	1935	1935	1935	0
497	20240111	112500	217256579	1935	1935	1935	1935	42
498	20240111	112400	217175309	1936	1936	1936	1936	41
499	20240111	112300	217095933	1936	1936	1936	1936	0
500	20240111	112200	217095933	1936	1936	1936	1936	0
501	20240111	112100	217095933	1936	1936	1936	1936	0
502	20240111	112000	217095933	1936	1936	1936	1936	184
503	20240111	111900	216739709	1936	1936	1936	1936	47
504	20240111	111800	216648717	1936	1936	1936	1936	0
505	20240111	111700	216648717	1936	1936	1936	1936	0
506	20240111	111600	216648717	1936	1936	1936	1936	504
507	20240111	111500	215672973	1937	1937	1937	1937	0
508	20240111	111400	215672973	1937	1937	1937	1937	0
509	20240111	111300	215672973	1937	1937	1937	1937	90
510	20240111	111200	215498643	1936	1937	1937	1936	486
511	20240111	111100	214557741	1937	1937	1937	1937	1
512	20240111	111000	214555804	1940	1940	1940	1940	0
513	20240111	110900	214555804	1940	1940	1940	1940	0
514	20240111	110800	214555804	1940	1940	1940	1940	0
515	20240111	110700	214555804	1940	1940	1940	1940	0
516	20240111	110600	214555804	1940	1940	1940	1940	0
517	20240111	110500	214555804	1940	1940	1940	1940	0
518	20240111	110400	214555804	1940	1940	1940	1940	0
519	20240111	110300	214555804	1940	1935	1940	1935	2015
520	20240111	110200	210656704	1940	1940	1940	1940	0
521	20240111	110100	210656704	1940	1940	1940	1940	0
522	20240111	110000	210656704	1940	1940	1940	1940	0
523	20240111	105900	210656704	1940	1940	1940	1940	15
524	20240111	105800	210627604	1935	1935	1935	1935	0
525	20240111	105700	210627604	1935	1935	1935	1935	0
526	20240111	105600	210627604	1935	1935	1935	1935	0
527	20240111	105500	210627604	1935	1935	1935	1935	0
528	20240111	105400	210627604	1935	1935	1935	1935	0
529	20240111	105300	210627604	1935	1935	1935	1935	663
530	20240111	105200	209344699	1935	1936	1936	1935	555
531	20240111	105100	208270738	1940	1940	1940	1940	0
532	20240111	105000	208270738	1940	1940	1940	1940	11
533	20240111	104900	208249398	1940	1940	1940	1940	0
534	20240111	104800	208249398	1940	1940	1940	1940	0
535	20240111	104700	208249398	1940	1940	1940	1940	40
536	20240111	104600	208171798	1940	1940	1940	1940	8
537	20240111	104500	208156278	1940	1940	1940	1940	5
538	20240111	104400	208146578	1940	1940	1940	1940	0
539	20240111	104300	208146578	1940	1940	1940	1940	0
540	20240111	104200	208146578	1940	1940	1940	1940	0
541	20240111	104100	208146578	1940	1940	1940	1940	1
542	20240111	104000	208144638	1940	1940	1940	1940	2
543	20240111	103900	208140758	1935	1936	1936	1935	2500
544	20240111	103800	203300883	1940	1940	1940	1940	0
545	20240111	103700	203300883	1940	1940	1940	1940	0
546	20240111	103600	203300883	1940	1940	1940	1940	0
547	20240111	103500	203300883	1940	1940	1940	1940	0
548	20240111	103400	203300883	1940	1940	1940	1940	3
549	20240111	103300	203295063	1936	1937	1937	1936	10
550	20240111	103200	203275702	1940	1940	1940	1940	2
551	20240111	103100	203271822	1940	1940	1940	1940	5
552	20240111	103000	203262122	1940	1940	1940	1940	0
553	20240111	102900	203262122	1940	1940	1940	1940	0
554	20240111	102800	203262122	1940	1940	1940	1940	0
555	20240111	102700	203262122	1940	1940	1940	1940	0
556	20240111	102600	203262122	1940	1940	1940	1940	434
557	20240111	102500	202420162	1953	1953	1953	1953	0
558	20240111	102400	202420162	1953	1953	1953	1953	20
559	20240111	102300	202381102	1953	1953	1953	1953	0
560	20240111	102200	202381102	1953	1953	1953	1953	0
561	20240111	102100	202381102	1953	1953	1953	1953	25
562	20240111	102000	202332277	1954	1954	1954	1954	0
563	20240111	101900	202332277	1954	1954	1954	1954	1
564	20240111	101800	202330323	1955	1954	1955	1954	500
565	20240111	101700	201352851	1955	1941	1955	1941	9000
566	20240111	101600	183796922	1942	1942	1942	1942	0
567	20240111	101500	183796922	1942	1942	1942	1942	63
568	20240111	101400	183674576	1932	1932	1932	1932	100
569	20240111	101300	183481376	1932	1932	1932	1932	0
570	20240111	101200	183481376	1932	1932	1932	1932	0
571	20240111	101100	183481376	1932	1935	1935	1932	1039
572	20240111	101000	181472027	1935	1935	1935	1935	17
573	20240111	100900	181439132	1935	1935	1935	1935	0
574	20240111	100800	181439132	1935	1935	1935	1935	48
575	20240111	100700	181346252	1935	1935	1935	1935	17
576	20240111	100600	181313357	1935	1931	1935	1931	71
577	20240111	100500	181176252	1931	1931	1931	1931	37
578	20240111	100400	181104805	1931	1931	1931	1931	1000
579	20240111	100300	179173805	1930	1930	1930	1930	6
580	20240111	100200	179162225	1930	1930	1930	1930	125
581	20240111	100100	178920975	1930	1931	1931	1930	1439
582	20240111	100000	176143695	1931	1931	1931	1931	3555
583	20240111	095900	169278990	1930	1930	1930	1930	51
584	20240111	095800	169180560	1930	1931	1931	1930	59
585	20240111	095700	169066681	1931	1931	1931	1931	1
586	20240111	095600	169064750	1931	1932	1932	1931	198
587	20240111	095500	168682411	1932	1932	1932	1930	359
588	20240111	095400	167988857	1932	1942	1942	1932	95
589	20240111	095300	167805264	1944	1944	1944	1944	0
590	20240111	095200	167805264	1944	1944	1944	1944	0
591	20240111	095100	167805264	1944	1936	1944	1936	960
592	20240111	095000	165942568	1944	1944	1944	1944	0
593	20240111	094900	165942568	1944	1944	1944	1944	12
594	20240111	094800	165919240	1950	1950	1950	1950	10
595	20240111	094700	165899740	1950	1950	1950	1950	1
596	20240111	094600	165897790	1951	1951	1951	1951	1807
597	20240111	094500	162372333	1953	1951	1953	1951	310
598	20240111	094400	161767223	1951	1953	1953	1951	253
599	20240111	094300	161273120	1953	1953	1953	1953	0
600	20240111	094200	161273120	1953	1953	1956	1935	9369
601	20240111	094100	142969425	1953	1942	1953	1942	13000
602	20240111	094000	117592888	1933	1933	1933	1933	1566
603	20240111	093900	114565810	1944	1942	1944	1941	12
604	20240111	093800	114542510	1942	1942	1942	1942	13
605	20240111	093700	114517264	1935	1935	1935	1935	279
606	20240111	093600	113977399	1935	1936	1944	1935	136
607	20240111	093500	113713040	1944	1944	1944	1944	0
608	20240111	093400	113713040	1944	1944	1944	1944	20
609	20240111	093300	113674160	1945	1945	1945	1945	0
610	20240111	093200	113674160	1945	1945	1945	1945	0
611	20240111	093100	113674160	1945	1945	1945	1945	0
612	20240111	093000	113674160	1945	1946	1946	1945	9589
613	20240111	092900	95023396	1946	1947	1947	1946	124
614	20240111	092800	94782049	1952	1952	1952	1952	0
615	20240111	092700	94782049	1952	1952	1952	1946	1178
616	20240111	092600	92487509	1953	1944	1953	1944	8744
617	20240111	092500	75447811	1943	1943	1943	1943	15
618	20240111	092400	75418666	1943	1943	1943	1943	1
619	20240111	092300	75416723	1944	1944	1944	1944	0
620	20240111	092200	75416723	1944	1944	1944	1944	0
621	20240111	092100	75416723	1944	1944	1944	1944	1
622	20240111	092000	75414779	1928	1945	1946	1928	3050
623	20240111	091900	69480422	1945	1950	1950	1944	18858
624	20240111	091800	32747836	1950	1948	1956	1948	3154
625	20240111	091700	26595846	1947	1944	1947	1944	2035
626	20240111	091600	22636214	1944	1940	1944	1940	2159
627	20240111	091500	18447610	1940	1937	1940	1934	419
628	20240111	091400	17635815	1934	1923	1934	1923	2561
629	20240111	091300	12700280	1923	1923	1923	1923	0
630	20240111	091200	12700280	1923	1923	1923	1923	0
631	20240111	091100	12700280	1923	1923	1923	1923	0
632	20240111	091000	12700280	1923	1917	1923	1915	501
633	20240111	090900	11740855	1916	1917	1917	1916	506
634	20240111	090800	10771354	1925	1921	1925	1921	557
635	20240111	090700	9701122	1924	1920	1924	1920	259
636	20240111	090600	9203601	1919	1915	1919	1915	228
637	20240111	090500	8766542	1906	1905	1906	1905	553
638	20240111	090400	7712527	1906	1917	1917	1906	1564
639	20240111	090300	4722987	1918	1920	1920	1918	1512
640	20240111	090200	1820535	1934	1929	1934	1919	210
641	20240111	090100	1417321	1949	1936	1949	1936	270
642	20240111	090000	892134	1930	1918	1930	1918	465