KissMeData/000180/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183000	145806288	1914	1914	1914	1914	1136
3	20240110	182900	145806288	1914	1914	1914	1914	0
4	20240110	182800	145806288	1914	1914	1914	1914	0
5	20240110	182700	145806288	1914	1914	1914	1914	0
6	20240110	182600	145806288	1914	1914	1914	1914	0
7	20240110	182500	145806288	1914	1914	1914	1914	0
8	20240110	182400	145806288	1914	1914	1914	1914	0
9	20240110	182300	145806288	1914	1914	1914	1914	0
10	20240110	182200	145806288	1914	1914	1914	1914	0
11	20240110	182100	145806288	1914	1914	1914	1914	0
12	20240110	182000	145806288	1914	1914	1914	1914	0
13	20240110	181900	145806288	1914	1914	1914	1914	0
14	20240110	181800	145806288	1914	1914	1914	1914	0
15	20240110	181700	145806288	1914	1914	1914	1914	0
16	20240110	181600	145806288	1914	1914	1914	1914	0
17	20240110	181500	145806288	1914	1914	1914	1914	0
18	20240110	181400	145806288	1914	1914	1914	1914	0
19	20240110	181300	145806288	1914	1914	1914	1914	0
20	20240110	181200	145806288	1914	1914	1914	1914	0
21	20240110	181100	145806288	1914	1914	1914	1914	0
22	20240110	181000	145806288	1914	1914	1914	1914	0
23	20240110	180900	145806288	1914	1914	1914	1914	0
24	20240110	180800	145806288	1914	1914	1914	1914	0
25	20240110	180700	145806288	1914	1914	1914	1914	0
26	20240110	180600	145806288	1914	1914	1914	1914	0
27	20240110	180500	145806288	1914	1914	1914	1914	0
28	20240110	180400	145806288	1914	1914	1914	1914	0
29	20240110	180300	145806288	1914	1914	1914	1914	0
30	20240110	180200	145806288	1914	1914	1914	1914	0
31	20240110	180100	145806288	1914	1914	1914	1914	0
32	20240110	180000	145806288	1914	1914	1914	1914	1136
33	20240110	175900	145806288	1914	1914	1914	1914	0
34	20240110	175800	145806288	1914	1914	1914	1914	0
35	20240110	175700	145806288	1914	1914	1914	1914	0
36	20240110	175600	145806288	1914	1914	1914	1914	0
37	20240110	175500	145806288	1914	1914	1914	1914	0
38	20240110	175400	145806288	1914	1914	1914	1914	0
39	20240110	175300	145806288	1914	1914	1914	1914	0
40	20240110	175200	145806288	1914	1914	1914	1914	0
41	20240110	175100	145806288	1914	1914	1914	1914	0
42	20240110	175000	145806288	1914	1914	1914	1914	0
43	20240110	174900	145806288	1914	1914	1914	1914	0
44	20240110	174800	145806288	1914	1914	1914	1914	0
45	20240110	174700	145806288	1914	1914	1914	1914	0
46	20240110	174600	145806288	1914	1914	1914	1914	0
47	20240110	174500	145806288	1914	1914	1914	1914	0
48	20240110	174400	145806288	1914	1914	1914	1914	0
49	20240110	174300	145806288	1914	1914	1914	1914	0
50	20240110	174200	145806288	1914	1914	1914	1914	0
51	20240110	174100	145806288	1914	1914	1914	1914	0
52	20240110	174000	145806288	1914	1914	1914	1914	0
53	20240110	173900	145806288	1914	1914	1914	1914	0
54	20240110	173800	145806288	1914	1914	1914	1914	0
55	20240110	173700	145806288	1914	1914	1914	1914	0
56	20240110	173600	145806288	1914	1914	1914	1914	0
57	20240110	173500	145806288	1914	1914	1914	1914	0
58	20240110	173400	145806288	1914	1914	1914	1914	0
59	20240110	173300	145806288	1914	1914	1914	1914	0
60	20240110	173200	145806288	1914	1914	1914	1914	0
61	20240110	173100	145806288	1914	1914	1914	1914	0
62	20240110	173000	145806288	1914	1914	1914	1914	1136
63	20240110	172900	145806288	1914	1914	1914	1914	0
64	20240110	172800	145806288	1914	1914	1914	1914	0
65	20240110	172700	145806288	1914	1914	1914	1914	0
66	20240110	172600	145806288	1914	1914	1914	1914	0
67	20240110	172500	145806288	1914	1914	1914	1914	0
68	20240110	172400	145806288	1914	1914	1914	1914	0
69	20240110	172300	145806288	1914	1914	1914	1914	0
70	20240110	172200	145806288	1914	1914	1914	1914	0
71	20240110	172100	145806288	1914	1914	1914	1914	0
72	20240110	172000	145806288	1914	1914	1914	1914	0
73	20240110	171900	145806288	1914	1914	1914	1914	0
74	20240110	171800	145806288	1914	1914	1914	1914	0
75	20240110	171700	145806288	1914	1914	1914	1914	0
76	20240110	171600	145806288	1914	1914	1914	1914	0
77	20240110	171500	145806288	1914	1914	1914	1914	0
78	20240110	171400	145806288	1914	1914	1914	1914	0
79	20240110	171300	145806288	1914	1914	1914	1914	0
80	20240110	171200	145806288	1914	1914	1914	1914	0
81	20240110	171100	145806288	1914	1914	1914	1914	0
82	20240110	171000	145806288	1914	1914	1914	1914	0
83	20240110	170900	145806288	1914	1914	1914	1914	0
84	20240110	170800	145806288	1914	1914	1914	1914	0
85	20240110	170700	145806288	1914	1914	1914	1914	0
86	20240110	170600	145806288	1914	1914	1914	1914	0
87	20240110	170500	145806288	1914	1914	1914	1914	0
88	20240110	170400	145806288	1914	1914	1914	1914	0
89	20240110	170300	145806288	1914	1914	1914	1914	0
90	20240110	170200	145806288	1914	1914	1914	1914	0
91	20240110	170100	145806288	1914	1914	1914	1914	0
92	20240110	170000	145806288	1914	1914	1914	1914	1136
93	20240110	165900	145806288	1914	1914	1914	1914	0
94	20240110	165800	145806288	1914	1914	1914	1914	0
95	20240110	165700	145806288	1914	1914	1914	1914	0
96	20240110	165600	145806288	1914	1914	1914	1914	0
97	20240110	165500	145806288	1914	1914	1914	1914	0
98	20240110	165400	145806288	1914	1914	1914	1914	0
99	20240110	165300	145806288	1914	1914	1914	1914	0
100	20240110	165200	145806288	1914	1914	1914	1914	0
101	20240110	165100	145806288	1914	1914	1914	1914	0
102	20240110	165000	145806288	1914	1914	1914	1914	0
103	20240110	164900	145806288	1914	1914	1914	1914	0
104	20240110	164800	145806288	1914	1914	1914	1914	0
105	20240110	164700	145806288	1914	1914	1914	1914	0
106	20240110	164600	145806288	1914	1914	1914	1914	0
107	20240110	164500	145806288	1914	1914	1914	1914	0
108	20240110	164400	145806288	1914	1914	1914	1914	0
109	20240110	164300	145806288	1914	1914	1914	1914	0
110	20240110	164200	145806288	1914	1914	1914	1914	0
111	20240110	164100	145806288	1914	1914	1914	1914	0
112	20240110	164000	145806288	1914	1914	1914	1914	0
113	20240110	163900	145806288	1914	1914	1914	1914	0
114	20240110	163800	145806288	1914	1914	1914	1914	0
115	20240110	163700	145806288	1914	1914	1914	1914	0
116	20240110	163600	145806288	1914	1914	1914	1914	0
117	20240110	163500	145806288	1914	1914	1914	1914	0
118	20240110	163400	145806288	1914	1914	1914	1914	0
119	20240110	163300	145806288	1914	1914	1914	1914	0
120	20240110	163200	145806288	1914	1914	1914	1914	0
121	20240110	163100	145806288	1914	1914	1914	1914	0
122	20240110	163000	145806288	1914	1914	1914	1914	1136
123	20240110	162900	145806288	1914	1914	1914	1914	0
124	20240110	162800	145806288	1914	1914	1914	1914	0
125	20240110	162700	145806288	1914	1914	1914	1914	0
126	20240110	162600	145806288	1914	1914	1914	1914	0
127	20240110	162500	145806288	1914	1914	1914	1914	0
128	20240110	162400	145806288	1914	1914	1914	1914	0
129	20240110	162300	145806288	1914	1914	1914	1914	0
130	20240110	162200	145806288	1914	1914	1914	1914	0
131	20240110	162100	145806288	1914	1914	1914	1914	0
132	20240110	162000	145806288	1914	1914	1914	1914	0
133	20240110	161900	145806288	1914	1914	1914	1914	0
134	20240110	161800	145806288	1914	1914	1914	1914	0
135	20240110	161700	145806288	1914	1914	1914	1914	0
136	20240110	161600	145806288	1914	1914	1914	1914	0
137	20240110	161500	145806288	1914	1914	1914	1914	0
138	20240110	161400	145806288	1914	1914	1914	1914	0
139	20240110	161300	145806288	1914	1914	1914	1914	0
140	20240110	161200	145806288	1914	1914	1914	1914	0
141	20240110	161100	145806288	1914	1914	1914	1914	0
142	20240110	161000	145806288	1914	1914	1914	1914	0
143	20240110	160900	145806288	1914	1914	1914	1914	0
144	20240110	160800	145806288	1914	1914	1914	1914	0
145	20240110	160700	145806288	1914	1914	1914	1914	0
146	20240110	160600	145806288	1914	1914	1914	1914	0
147	20240110	160500	145806288	1914	1914	1914	1914	0
148	20240110	160400	145806288	1914	1914	1914	1914	0
149	20240110	160300	145806288	1914	1914	1914	1914	0
150	20240110	160200	145806288	1914	1914	1914	1914	0
151	20240110	160100	145806288	1914	1914	1914	1914	0
152	20240110	160000	145806288	1914	1914	1914	1914	1136
153	20240110	155900	145806288	1914	1914	1914	1914	0
154	20240110	155800	145806288	1914	1914	1914	1914	0
155	20240110	155700	145806288	1914	1914	1914	1914	0
156	20240110	155600	145806288	1914	1914	1914	1914	0
157	20240110	155500	145806288	1914	1914	1914	1914	0
158	20240110	155400	145806288	1914	1914	1914	1914	0
159	20240110	155300	145806288	1914	1914	1914	1914	0
160	20240110	155200	145806288	1914	1914	1914	1914	0
161	20240110	155100	145806288	1914	1914	1914	1914	0
162	20240110	155000	145806288	1914	1914	1914	1914	0
163	20240110	154900	145806288	1914	1914	1914	1914	0
164	20240110	154800	145806288	1914	1914	1914	1914	0
165	20240110	154700	145806288	1914	1914	1914	1914	0
166	20240110	154600	145806288	1914	1914	1914	1914	0
167	20240110	154500	145806288	1914	1914	1914	1914	0
168	20240110	154400	145806288	1914	1914	1914	1914	0
169	20240110	154300	145806288	1914	1914	1914	1914	0
170	20240110	154200	145806288	1914	1914	1914	1914	0
171	20240110	154100	145806288	1914	1914	1914	1914	0
172	20240110	154000	145806288	1914	1914	1914	1914	0
173	20240110	153900	145806288	1914	1914	1914	1914	0
174	20240110	153800	145806288	1914	1914	1914	1914	0
175	20240110	153700	145806288	1914	1914	1914	1914	0
176	20240110	153600	145806288	1914	1914	1914	1914	0
177	20240110	153500	145806288	1914	1914	1914	1914	0
178	20240110	153400	145806288	1914	1914	1914	1914	0
179	20240110	153300	145806288	1914	1914	1914	1914	0
180	20240110	153200	145806288	1914	1914	1914	1914	0
181	20240110	153100	145806288	1914	1914	1914	1914	0
182	20240110	153000	145806288	1914	1914	1914	1914	2272
183	20240110	152900	143631984	1926	1926	1926	1926	0
184	20240110	152800	143631984	1926	1926	1926	1926	0
185	20240110	152700	143631984	1926	1926	1926	1926	0
186	20240110	152600	143631984	1926	1926	1926	1926	0
187	20240110	152500	143631984	1926	1926	1926	1926	0
188	20240110	152400	143631984	1926	1926	1926	1926	0
189	20240110	152300	143631984	1926	1926	1926	1926	0
190	20240110	152200	143631984	1926	1926	1926	1926	0
191	20240110	152100	143631984	1926	1926	1926	1926	0
192	20240110	152000	143631984	1926	1926	1926	1926	0
193	20240110	151900	143631984	1926	1926	1926	1926	12
194	20240110	151800	143608872	1926	1926	1926	1926	0
195	20240110	151700	143608872	1926	1926	1926	1926	16
196	20240110	151600	143578056	1926	1926	1926	1926	4
197	20240110	151500	143570352	1918	1917	1918	1917	333
198	20240110	151400	142931671	1917	1916	1917	1916	125
199	20240110	151300	142692071	1916	1916	1916	1916	475
200	20240110	151200	141781971	1919	1919	1919	1919	0
201	20240110	151100	141781971	1919	1919	1919	1919	0
202	20240110	151000	141781971	1919	1914	1919	1914	117
203	20240110	150900	141558018	1922	1922	1922	1922	0
204	20240110	150800	141558018	1922	1922	1922	1922	0
205	20240110	150700	141558018	1922	1922	1922	1922	2
206	20240110	150600	141554174	1914	1914	1914	1914	0
207	20240110	150500	141554174	1914	1922	1922	1914	33
208	20240110	150400	141490971	1922	1915	1922	1915	52
209	20240110	150300	141391363	1915	1924	1924	1915	4956
210	20240110	150200	131899887	1915	1915	1915	1915	0
211	20240110	150100	131899887	1915	1915	1915	1915	0
212	20240110	150000	131899887	1915	1915	1915	1915	0
213	20240110	145900	131899887	1915	1922	1922	1915	12120
214	20240110	145800	108656916	1931	1931	1931	1931	0
215	20240110	145700	108656916	1931	1931	1931	1931	44
216	20240110	145600	108571952	1920	1920	1920	1920	142
217	20240110	145500	108299312	1920	1922	1922	1920	261
218	20240110	145400	107798143	1923	1925	1925	1923	1700
219	20240110	145300	104527945	1936	1936	1936	1936	0
220	20240110	145200	104527945	1936	1936	1936	1936	0
221	20240110	145100	104527945	1936	1936	1936	1936	0
222	20240110	145000	104527945	1936	1936	1936	1936	0
223	20240110	144900	104527945	1936	1936	1936	1936	0
224	20240110	144800	104527945	1936	1936	1936	1936	0
225	20240110	144700	104527945	1936	1936	1936	1936	0
226	20240110	144600	104527945	1936	1936	1936	1936	0
227	20240110	144500	104527945	1936	1936	1936	1936	0
228	20240110	144400	104527945	1936	1936	1936	1936	0
229	20240110	144300	104527945	1936	1936	1936	1936	0
230	20240110	144200	104527945	1936	1936	1936	1936	0
231	20240110	144100	104527945	1936	1936	1936	1936	0
232	20240110	144000	104527945	1936	1936	1936	1936	0
233	20240110	143900	104527945	1936	1936	1936	1936	0
234	20240110	143800	104527945	1936	1936	1936	1936	0
235	20240110	143700	104527945	1936	1936	1936	1936	0
236	20240110	143600	104527945	1936	1936	1936	1936	0
237	20240110	143500	104527945	1936	1936	1936	1936	0
238	20240110	143400	104527945	1936	1936	1936	1936	0
239	20240110	143300	104527945	1936	1936	1936	1936	0
240	20240110	143200	104527945	1936	1936	1936	1936	0
241	20240110	143100	104527945	1936	1936	1936	1936	0
242	20240110	143000	104527945	1936	1936	1936	1936	0
243	20240110	142900	104527945	1936	1936	1936	1936	0
244	20240110	142800	104527945	1936	1936	1936	1936	0
245	20240110	142700	104527945	1936	1936	1936	1936	0
246	20240110	142600	104527945	1936	1936	1936	1936	0
247	20240110	142500	104527945	1936	1936	1936	1936	0
248	20240110	142400	104527945	1936	1936	1936	1936	0
249	20240110	142300	104527945	1936	1936	1936	1936	0
250	20240110	142200	104527945	1936	1936	1936	1936	0
251	20240110	142100	104527945	1936	1936	1936	1936	0
252	20240110	142000	104527945	1936	1936	1936	1936	0
253	20240110	141900	104527945	1936	1936	1936	1936	309
254	20240110	141800	103929721	1936	1936	1936	1936	102
255	20240110	141700	103732249	1923	1923	1923	1923	100
256	20240110	141600	103539949	1923	1923	1923	1923	900
257	20240110	141500	101809249	1936	1936	1936	1936	0
258	20240110	141400	101809249	1936	1936	1936	1936	3
259	20240110	141300	101803441	1934	1934	1934	1934	0
260	20240110	141200	101803441	1934	1934	1934	1934	688
261	20240110	141100	100472849	1934	1934	1934	1934	0
262	20240110	141000	100472849	1934	1934	1934	1934	0
263	20240110	140900	100472849	1934	1934	1934	1934	0
264	20240110	140800	100472849	1934	1934	1934	1934	0
265	20240110	140700	100472849	1934	1934	1934	1934	611
266	20240110	140600	99291175	1937	1937	1937	1937	0
267	20240110	140500	99291175	1937	1937	1937	1937	0
268	20240110	140400	99291175	1937	1937	1937	1937	0
269	20240110	140300	99291175	1937	1937	1937	1937	0
270	20240110	140200	99291175	1937	1937	1937	1937	0
271	20240110	140100	99291175	1937	1937	1937	1937	0
272	20240110	140000	99291175	1937	1937	1937	1937	0
273	20240110	135900	99291175	1937	1937	1937	1937	0
274	20240110	135800	99291175	1937	1937	1937	1937	0
275	20240110	135700	99291175	1937	1937	1937	1937	2
276	20240110	135600	99287301	1936	1936	1936	1936	0
277	20240110	135500	99287301	1936	1936	1936	1936	0
278	20240110	135400	99287301	1936	1936	1936	1936	0
279	20240110	135300	99287301	1936	1936	1936	1936	0
280	20240110	135200	99287301	1936	1936	1936	1936	0
281	20240110	135100	99287301	1936	1936	1936	1936	0
282	20240110	135000	99287301	1936	1936	1936	1936	0
283	20240110	134900	99287301	1936	1936	1936	1936	0
284	20240110	134800	99287301	1936	1936	1936	1936	924
285	20240110	134700	97498437	1936	1936	1936	1936	0
286	20240110	134600	97498437	1936	1935	1936	1935	680
287	20240110	134500	96182220	1935	1935	1935	1935	0
288	20240110	134400	96182220	1935	1935	1935	1935	0
289	20240110	134300	96182220	1935	1935	1935	1935	4
290	20240110	134200	96174480	1936	1936	1936	1936	20
291	20240110	134100	96135760	1935	1935	1935	1935	46
292	20240110	134000	96046750	1935	1935	1935	1935	0
293	20240110	133900	96046750	1935	1935	1935	1935	0
294	20240110	133800	96046750	1935	1935	1935	1935	10
295	20240110	133700	96027400	1921	1921	1921	1921	56
296	20240110	133600	95919824	1934	1934	1934	1934	0
297	20240110	133500	95919824	1934	1934	1934	1934	659
298	20240110	133400	94645318	1921	1921	1921	1921	0
299	20240110	133300	94645318	1921	1921	1921	1921	0
300	20240110	133200	94645318	1921	1921	1921	1921	21
301	20240110	133100	94604977	1935	1935	1935	1935	0
302	20240110	133000	94604977	1935	1935	1935	1935	0
303	20240110	132900	94604977	1935	1935	1935	1935	0
304	20240110	132800	94604977	1935	1935	1935	1935	0
305	20240110	132700	94604977	1935	1935	1935	1935	352
306	20240110	132600	93923857	1935	1935	1935	1935	9
307	20240110	132500	93906442	1935	1931	1935	1931	1000
308	20240110	132400	91973872	1935	1929	1935	1929	795
309	20240110	132300	90437526	1928	1928	1928	1928	0
310	20240110	132200	90437526	1928	1928	1928	1928	14
311	20240110	132100	90410534	1928	1928	1928	1928	0
312	20240110	132000	90410534	1928	1928	1928	1928	0
313	20240110	131900	90410534	1928	1928	1928	1928	0
314	20240110	131800	90410534	1928	1928	1928	1928	0
315	20240110	131700	90410534	1928	1928	1928	1928	0
316	20240110	131600	90410534	1928	1928	1928	1928	0
317	20240110	131500	90410534	1928	1928	1928	1928	0
318	20240110	131400	90410534	1928	1928	1928	1928	70
319	20240110	131300	90275574	1928	1928	1928	1928	23
320	20240110	131200	90231230	1929	1929	1929	1929	0
321	20240110	131100	90231230	1929	1929	1929	1929	0
322	20240110	131000	90231230	1929	1929	1929	1929	0
323	20240110	130900	90231230	1929	1929	1929	1929	0
324	20240110	130800	90231230	1929	1929	1929	1929	7
325	20240110	130700	90217727	1929	1929	1929	1929	0
326	20240110	130600	90217727	1929	1929	1929	1929	0
327	20240110	130500	90217727	1929	1929	1929	1929	16
328	20240110	130400	90186863	1929	1929	1929	1929	15
329	20240110	130300	90157928	1930	1930	1930	1930	0
330	20240110	130200	90157928	1930	1929	1930	1929	316
331	20240110	130100	89548067	1929	1929	1929	1929	0
332	20240110	130000	89548067	1929	1929	1929	1929	0
333	20240110	125900	89548067	1929	1929	1929	1929	0
334	20240110	125800	89548067	1929	1929	1929	1929	2
335	20240110	125700	89544209	1917	1917	1917	1917	0
336	20240110	125600	89544209	1917	1917	1917	1917	21
337	20240110	125500	89503952	1930	1930	1930	1930	0
338	20240110	125400	89503952	1930	1930	1930	1930	0
339	20240110	125300	89503952	1930	1930	1930	1930	0
340	20240110	125200	89503952	1930	1930	1930	1930	3
341	20240110	125100	89498162	1916	1916	1916	1916	0
342	20240110	125000	89498162	1916	1916	1916	1916	0
343	20240110	124900	89498162	1916	1916	1916	1916	0
344	20240110	124800	89498162	1916	1916	1916	1916	0
345	20240110	124700	89498162	1916	1916	1916	1916	0
346	20240110	124600	89498162	1916	1916	1916	1916	0
347	20240110	124500	89498162	1916	1916	1916	1916	0
348	20240110	124400	89498162	1916	1916	1916	1916	0
349	20240110	124300	89498162	1916	1916	1916	1916	0
350	20240110	124200	89498162	1916	1916	1916	1916	0
351	20240110	124100	89498162	1916	1916	1916	1916	0
352	20240110	124000	89498162	1916	1916	1916	1916	0
353	20240110	123900	89498162	1916	1916	1916	1916	0
354	20240110	123800	89498162	1916	1916	1916	1916	0
355	20240110	123700	89498162	1916	1916	1916	1916	0
356	20240110	123600	89498162	1916	1918	1918	1916	2962
357	20240110	123500	83820020	1919	1926	1926	1919	5595
358	20240110	123400	73075857	1927	1927	1927	1927	0
359	20240110	123300	73075857	1927	1930	1930	1927	2
360	20240110	123200	73072000	1931	1931	1931	1931	0
361	20240110	123100	73072000	1931	1931	1931	1931	0
362	20240110	123000	73072000	1931	1933	1933	1931	2
363	20240110	122900	73068136	1931	1931	1931	1931	23
364	20240110	122800	73023723	1931	1931	1931	1931	27
365	20240110	122700	72971586	1934	1933	1934	1933	500
366	20240110	122600	72004825	1933	1933	1933	1933	256
367	20240110	122500	71509977	1933	1932	1933	1932	10
368	20240110	122400	71490652	1931	1931	1931	1931	0
369	20240110	122300	71490652	1931	1931	1931	1931	0
370	20240110	122200	71490652	1931	1931	1931	1931	0
371	20240110	122100	71490652	1931	1931	1931	1931	5
372	20240110	122000	71480997	1924	1924	1924	1924	4
373	20240110	121900	71473301	1933	1933	1933	1933	0
374	20240110	121800	71473301	1933	1933	1933	1933	0
375	20240110	121700	71473301	1933	1933	1933	1933	500
376	20240110	121600	70506801	1934	1934	1934	1934	0
377	20240110	121500	70506801	1934	1934	1934	1934	0
378	20240110	121400	70506801	1934	1933	1934	1933	500
379	20240110	121300	69540100	1924	1927	1927	1924	500
380	20240110	121200	68577209	1927	1927	1927	1927	500
381	20240110	121100	67613709	1929	1929	1929	1929	0
382	20240110	121000	67613709	1929	1929	1929	1929	0
383	20240110	120900	67613709	1929	1929	1929	1929	754
384	20240110	120800	66159243	1933	1933	1933	1933	0
385	20240110	120700	66159243	1933	1933	1933	1933	3
386	20240110	120600	66153444	1933	1933	1933	1933	30
387	20240110	120500	66095454	1934	1934	1934	1934	2
388	20240110	120400	66091586	1934	1929	1934	1929	14
389	20240110	120300	66064555	1929	1933	1933	1929	7
390	20240110	120200	66051044	1934	1934	1934	1934	200
391	20240110	120100	65664244	1934	1934	1934	1934	2
392	20240110	120000	65660376	1934	1934	1934	1934	0
393	20240110	115900	65660376	1934	1934	1934	1934	2
394	20240110	115800	65656508	1934	1934	1934	1934	0
395	20240110	115700	65656508	1934	1934	1934	1934	2
396	20240110	115600	65652640	1934	1934	1934	1934	0
397	20240110	115500	65652640	1934	1934	1934	1934	3
398	20240110	115400	65646838	1934	1934	1934	1934	0
399	20240110	115300	65646838	1934	1934	1934	1934	2
400	20240110	115200	65642970	1934	1934	1934	1934	0
401	20240110	115100	65642970	1934	1934	1934	1934	2
402	20240110	115000	65639102	1934	1934	1934	1934	5
403	20240110	114900	65629432	1934	1934	1934	1934	2
404	20240110	114800	65625564	1934	1934	1934	1934	0
405	20240110	114700	65625564	1934	1934	1934	1934	3
406	20240110	114600	65619762	1934	1934	1934	1934	0
407	20240110	114500	65619762	1934	1934	1934	1934	2
408	20240110	114400	65615894	1934	1934	1934	1934	0
409	20240110	114300	65615894	1934	1934	1934	1934	2
410	20240110	114200	65612026	1934	1934	1934	1934	0
411	20240110	114100	65612026	1934	1934	1934	1934	2
412	20240110	114000	65608158	1934	1934	1934	1934	0
413	20240110	113900	65608158	1934	1934	1934	1934	2
414	20240110	113800	65604290	1934	1934	1934	1934	0
415	20240110	113700	65604290	1934	1934	1934	1934	3
416	20240110	113600	65598488	1933	1933	1933	1933	0
417	20240110	113500	65598488	1933	1933	1933	1933	2
418	20240110	113400	65594622	1933	1933	1933	1933	0
419	20240110	113300	65594622	1933	1933	1933	1933	2
420	20240110	113200	65590756	1934	1934	1934	1934	50
421	20240110	113100	65494056	1934	1934	1934	1934	2
422	20240110	113000	65490188	1936	1936	1936	1936	0
423	20240110	112900	65490188	1936	1936	1936	1936	3
424	20240110	112800	65484380	1937	1937	1937	1937	0
425	20240110	112700	65484380	1937	1937	1937	1937	2
426	20240110	112600	65480506	1937	1937	1937	1937	2
427	20240110	112500	65476632	1937	1937	1937	1937	0
428	20240110	112400	65476632	1937	1937	1937	1937	2
429	20240110	112300	65472758	1934	1934	1934	1934	832
430	20240110	112200	63863670	1939	1939	1939	1939	2
431	20240110	112100	63859792	1939	1939	1939	1939	0
432	20240110	112000	63859792	1939	1939	1939	1939	3
433	20240110	111900	63853975	1939	1939	1939	1939	0
434	20240110	111800	63853975	1939	1939	1939	1939	2
435	20240110	111700	63850097	1934	1934	1934	1934	14
436	20240110	111600	63823021	1934	1934	1934	1934	2
437	20240110	111500	63819153	1927	1927	1927	1927	97
438	20240110	111400	63632234	1934	1934	1934	1934	2
439	20240110	111300	63628366	1935	1935	1935	1935	0
440	20240110	111200	63628366	1935	1935	1935	1935	3
441	20240110	111100	63622561	1927	1927	1927	1927	500
442	20240110	111000	62659061	1935	1935	1935	1935	2
443	20240110	110900	62655191	1935	1935	1935	1935	0
444	20240110	110800	62655191	1935	1935	1935	1935	2
445	20240110	110700	62651321	1935	1935	1935	1935	0
446	20240110	110600	62651321	1935	1935	1935	1935	2
447	20240110	110500	62647451	1935	1935	1935	1935	30
448	20240110	110400	62589401	1935	1935	1935	1935	2
449	20240110	110300	62585531	1935	1935	1935	1935	0
450	20240110	110200	62585531	1935	1932	1935	1932	92
451	20240110	110100	62407666	1933	1933	1933	1933	3
452	20240110	110000	62401867	1930	1934	1934	1930	1500
453	20240110	105900	59502579	1934	1933	1934	1933	8
454	20240110	105800	59487113	1934	1933	1934	1933	164
455	20240110	105700	59170098	1933	1930	1933	1930	9
456	20240110	105600	59152722	1935	1934	1935	1934	9
457	20240110	105500	59135314	1934	1935	1935	1934	193
458	20240110	105400	58761866	1940	1940	1940	1940	3
459	20240110	105300	58756046	1941	1941	1941	1941	60
460	20240110	105200	58639586	1941	1941	1941	1941	2
461	20240110	105100	58635704	1941	1941	1941	1941	2
462	20240110	105000	58631822	1942	1942	1942	1942	0
463	20240110	104900	58631822	1942	1942	1942	1942	2
464	20240110	104800	58627938	1942	1942	1942	1942	0
465	20240110	104700	58627938	1942	1942	1942	1942	3
466	20240110	104600	58622112	1943	1943	1943	1943	3
467	20240110	104500	58616283	1943	1943	1943	1943	2
468	20240110	104400	58612397	1943	1943	1943	1943	2
469	20240110	104300	58608511	1935	1943	1943	1935	704
470	20240110	104200	57246071	1943	1950	1950	1943	1308
471	20240110	104100	54696829	1950	1933	1950	1933	14610
472	20240110	104000	26396143	1933	1933	1933	1933	3
473	20240110	103900	26390344	1933	1933	1933	1933	0
474	20240110	103800	26390344	1933	1933	1933	1933	2
475	20240110	103700	26386478	1933	1933	1933	1933	2
476	20240110	103600	26382612	1933	1933	1933	1933	0
477	20240110	103500	26382612	1933	1933	1933	1933	2
478	20240110	103400	26378746	1933	1933	1933	1933	0
479	20240110	103300	26378746	1933	1933	1933	1933	3
480	20240110	103200	26372947	1933	1930	1933	1930	1002
481	20240110	103100	24438727	1930	1930	1930	1930	0
482	20240110	103000	24438727	1930	1930	1930	1930	202
483	20240110	102900	24048867	1924	1925	1925	1924	310
484	20240110	102800	23452335	1925	1930	1930	1925	102
485	20240110	102700	23255975	1925	1925	1925	1925	19
486	20240110	102600	23219400	1930	1930	1930	1930	3
487	20240110	102500	23213610	1932	1932	1932	1932	2
488	20240110	102400	23209746	1932	1932	1932	1932	0
489	20240110	102300	23209746	1932	1932	1932	1932	2
490	20240110	102200	23205882	1932	1932	1932	1932	0
491	20240110	102100	23205882	1932	1932	1932	1932	2
492	20240110	102000	23202018	1932	1932	1932	1932	3
493	20240110	101900	23196222	1932	1932	1932	1932	0
494	20240110	101800	23196222	1932	1932	1932	1932	2
495	20240110	101700	23192358	1932	1932	1932	1932	0
496	20240110	101600	23192358	1932	1932	1932	1932	2
497	20240110	101500	23188494	1932	1932	1932	1932	0
498	20240110	101400	23188494	1932	1932	1932	1932	2
499	20240110	101300	23184630	1932	1932	1932	1932	3
500	20240110	101200	23178834	1932	1932	1932	1932	259
501	20240110	101100	22678446	1932	1932	1932	1932	2
502	20240110	101000	22674582	1932	1932	1932	1932	0
503	20240110	100900	22674582	1932	1932	1932	1932	2
504	20240110	100800	22670718	1924	1924	1924	1924	11
505	20240110	100700	22649554	1932	1932	1932	1932	2
506	20240110	100600	22645690	1932	1932	1932	1932	3
507	20240110	100500	22639894	1932	1932	1932	1932	0
508	20240110	100400	22639894	1932	1932	1932	1932	3
509	20240110	100300	22634098	1932	1932	1932	1932	0
510	20240110	100200	22634098	1932	1932	1932	1932	2
511	20240110	100100	22630234	1932	1932	1932	1932	2
512	20240110	100000	22626370	1932	1932	1932	1932	0
513	20240110	095900	22626370	1932	1932	1932	1924	16
514	20240110	095800	22595490	1932	1932	1932	1932	0
515	20240110	095700	22595490	1932	1932	1932	1932	2
516	20240110	095600	22591626	1932	1932	1932	1932	0
517	20240110	095500	22591626	1932	1932	1932	1932	2
518	20240110	095400	22587762	1932	1932	1932	1932	2
519	20240110	095300	22583898	1922	1922	1922	1921	3757
520	20240110	095200	15363044	1922	1922	1922	1922	1002
521	20240110	095100	13437200	1917	1917	1917	1917	553
522	20240110	095000	12377099	1922	1922	1922	1922	3
523	20240110	094900	12371333	1920	1922	1922	1917	507
524	20240110	094800	11398911	1922	1934	1934	1922	502
525	20240110	094700	10434043	1933	1933	1933	1933	2
526	20240110	094600	10430177	1934	1934	1934	1934	0
527	20240110	094500	10430177	1934	1934	1934	1934	7
528	20240110	094400	10416639	1921	1921	1921	1921	70
529	20240110	094300	10282169	1920	1936	1936	1920	503
530	20240110	094200	9316091	1926	1936	1936	1926	3
531	20240110	094100	9310293	1936	1936	1936	1936	0
532	20240110	094000	9310293	1936	1936	1936	1936	2
533	20240110	093900	9306421	1936	1936	1936	1936	0
534	20240110	093800	9306421	1936	1936	1936	1936	2
535	20240110	093700	9302549	1936	1936	1936	1936	0
536	20240110	093600	9302549	1936	1936	1936	1936	3
537	20240110	093500	9296741	1936	1936	1936	1936	2
538	20240110	093400	9292869	1936	1936	1936	1936	0
539	20240110	093300	9292869	1936	1936	1936	1936	2
540	20240110	093200	9288997	1936	1936	1936	1936	0
541	20240110	093100	9288997	1936	1936	1936	1936	2
542	20240110	093000	9285125	1936	1936	1936	1936	3
543	20240110	092900	9279317	1931	1931	1931	1931	0
544	20240110	092800	9279317	1931	1936	1936	1930	57
545	20240110	092700	9169290	1936	1936	1936	1936	0
546	20240110	092600	9169290	1936	1936	1936	1936	2
547	20240110	092500	9165418	1925	1925	1925	1925	21
548	20240110	092400	9124993	1925	1925	1925	1925	2
549	20240110	092300	9121143	1925	1925	1925	1925	3
550	20240110	092200	9115368	1925	1925	1925	1925	800
551	20240110	092100	7575368	1925	1920	1925	1920	10
552	20240110	092000	7556158	1920	1920	1920	1920	900
553	20240110	091900	5828158	1920	1920	1920	1920	2
554	20240110	091800	5824318	1920	1920	1920	1920	0
555	20240110	091700	5824318	1920	1916	1920	1916	5
556	20240110	091600	5814730	1917	1920	1920	1917	13
557	20240110	091500	5789800	1917	1920	1920	1917	60
558	20240110	091400	5674730	1920	1920	1920	1920	108
559	20240110	091300	5467370	1912	1913	1914	1912	503
560	20240110	091200	4505414	1925	1925	1925	1925	2
561	20240110	091100	4501564	1912	1919	1919	1912	697
562	20240110	091000	3166544	1919	1925	1925	1919	10
563	20240110	090900	3147306	1925	1925	1925	1925	4
564	20240110	090800	3139606	1925	1925	1925	1925	49
565	20240110	090700	3045281	1925	1925	1925	1925	53
566	20240110	090600	2943256	1920	1920	1920	1920	183
567	20240110	090500	2591896	1925	1925	1925	1925	47
568	20240110	090400	2501421	1925	1935	1935	1925	826
569	20240110	090300	911251	1930	1930	1930	1930	26
570	20240110	090200	861071	1936	1936	1936	1936	1
571	20240110	090100	859135	1930	1930	1930	1930	0
572	20240110	090000	859135	1930	1935	1935	1930	444