KissMeData/037330/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	192100	294655547	1955	1955	1955	1955	2776
3	20240111	192000	294655547	1955	1955	1955	1955	0
4	20240111	191900	294655547	1955	1955	1955	1955	0
5	20240111	191800	294655547	1955	1955	1955	1955	0
6	20240111	191700	294655547	1955	1955	1955	1955	0
7	20240111	191600	294655547	1955	1955	1955	1955	0
8	20240111	191500	294655547	1955	1955	1955	1955	0
9	20240111	191400	294655547	1955	1955	1955	1955	0
10	20240111	191300	294655547	1955	1955	1955	1955	0
11	20240111	191200	294655547	1955	1955	1955	1955	0
12	20240111	191100	294655547	1955	1955	1955	1955	0
13	20240111	191000	294655547	1955	1955	1955	1955	0
14	20240111	190900	294655547	1955	1955	1955	1955	0
15	20240111	190800	294655547	1955	1955	1955	1955	0
16	20240111	190700	294655547	1955	1955	1955	1955	0
17	20240111	190600	294655547	1955	1955	1955	1955	0
18	20240111	190500	294655547	1955	1955	1955	1955	0
19	20240111	190400	294655547	1955	1955	1955	1955	0
20	20240111	190300	294655547	1955	1955	1955	1955	0
21	20240111	190200	294655547	1955	1955	1955	1955	0
22	20240111	190100	294655547	1955	1955	1955	1955	0
23	20240111	190000	294655547	1955	1955	1955	1955	0
24	20240111	185900	294655547	1955	1955	1955	1955	0
25	20240111	185800	294655547	1955	1955	1955	1955	0
26	20240111	185700	294655547	1955	1955	1955	1955	0
27	20240111	185600	294655547	1955	1955	1955	1955	0
28	20240111	185500	294655547	1955	1955	1955	1955	0
29	20240111	185400	294655547	1955	1955	1955	1955	0
30	20240111	185300	294655547	1955	1955	1955	1955	0
31	20240111	185200	294655547	1955	1955	1955	1955	0
32	20240111	185100	294655547	1955	1955	1955	1955	2776
33	20240111	185000	294655547	1955	1955	1955	1955	0
34	20240111	184900	294655547	1955	1955	1955	1955	0
35	20240111	184800	294655547	1955	1955	1955	1955	0
36	20240111	184700	294655547	1955	1955	1955	1955	0
37	20240111	184600	294655547	1955	1955	1955	1955	0
38	20240111	184500	294655547	1955	1955	1955	1955	0
39	20240111	184400	294655547	1955	1955	1955	1955	0
40	20240111	184300	294655547	1955	1955	1955	1955	0
41	20240111	184200	294655547	1955	1955	1955	1955	0
42	20240111	184100	294655547	1955	1955	1955	1955	0
43	20240111	184000	294655547	1955	1955	1955	1955	0
44	20240111	183900	294655547	1955	1955	1955	1955	0
45	20240111	183800	294655547	1955	1955	1955	1955	0
46	20240111	183700	294655547	1955	1955	1955	1955	0
47	20240111	183600	294655547	1955	1955	1955	1955	0
48	20240111	183500	294655547	1955	1955	1955	1955	0
49	20240111	183400	294655547	1955	1955	1955	1955	0
50	20240111	183300	294655547	1955	1955	1955	1955	0
51	20240111	183200	294655547	1955	1955	1955	1955	0
52	20240111	183100	294655547	1955	1955	1955	1955	0
53	20240111	183000	294655547	1955	1955	1955	1955	0
54	20240111	182900	294655547	1955	1955	1955	1955	0
55	20240111	182800	294655547	1955	1955	1955	1955	0
56	20240111	182700	294655547	1955	1955	1955	1955	0
57	20240111	182600	294655547	1955	1955	1955	1955	0
58	20240111	182500	294655547	1955	1955	1955	1955	0
59	20240111	182400	294655547	1955	1955	1955	1955	0
60	20240111	182300	294655547	1955	1955	1955	1955	0
61	20240111	182200	294655547	1955	1955	1955	1955	0
62	20240111	182100	294655547	1955	1955	1955	1955	2776
63	20240111	182000	294655547	1955	1955	1955	1955	0
64	20240111	181900	294655547	1955	1955	1955	1955	0
65	20240111	181800	294655547	1955	1955	1955	1955	0
66	20240111	181700	294655547	1955	1955	1955	1955	0
67	20240111	181600	294655547	1955	1955	1955	1955	0
68	20240111	181500	294655547	1955	1955	1955	1955	0
69	20240111	181400	294655547	1955	1955	1955	1955	0
70	20240111	181300	294655547	1955	1955	1955	1955	0
71	20240111	181200	294655547	1955	1955	1955	1955	0
72	20240111	181100	294655547	1955	1955	1955	1955	0
73	20240111	181000	294655547	1955	1955	1955	1955	0
74	20240111	180900	294655547	1955	1955	1955	1955	0
75	20240111	180800	294655547	1955	1955	1955	1955	0
76	20240111	180700	294655547	1955	1955	1955	1955	0
77	20240111	180600	294655547	1955	1955	1955	1955	0
78	20240111	180500	294655547	1955	1955	1955	1955	0
79	20240111	180400	294655547	1955	1955	1955	1955	0
80	20240111	180300	294655547	1955	1955	1955	1955	0
81	20240111	180200	294655547	1955	1955	1955	1955	0
82	20240111	180100	294655547	1955	1955	1955	1955	0
83	20240111	180000	294655547	1955	1955	1955	1955	0
84	20240111	175900	294655547	1955	1955	1955	1955	0
85	20240111	175800	294655547	1955	1955	1955	1955	0
86	20240111	175700	294655547	1955	1955	1955	1955	0
87	20240111	175600	294655547	1955	1955	1955	1955	0
88	20240111	175500	294655547	1955	1955	1955	1955	0
89	20240111	175400	294655547	1955	1955	1955	1955	0
90	20240111	175300	294655547	1955	1955	1955	1955	0
91	20240111	175200	294655547	1955	1955	1955	1955	0
92	20240111	175100	294655547	1955	1955	1955	1955	2776
93	20240111	175000	294655547	1955	1955	1955	1955	0
94	20240111	174900	294655547	1955	1955	1955	1955	0
95	20240111	174800	294655547	1955	1955	1955	1955	0
96	20240111	174700	294655547	1955	1955	1955	1955	0
97	20240111	174600	294655547	1955	1955	1955	1955	0
98	20240111	174500	294655547	1955	1955	1955	1955	0
99	20240111	174400	294655547	1955	1955	1955	1955	0
100	20240111	174300	294655547	1955	1955	1955	1955	0
101	20240111	174200	294655547	1955	1955	1955	1955	0
102	20240111	174100	294655547	1955	1955	1955	1955	0
103	20240111	174000	294655547	1955	1955	1955	1955	0
104	20240111	173900	294655547	1955	1955	1955	1955	0
105	20240111	173800	294655547	1955	1955	1955	1955	0
106	20240111	173700	294655547	1955	1955	1955	1955	0
107	20240111	173600	294655547	1955	1955	1955	1955	0
108	20240111	173500	294655547	1955	1955	1955	1955	0
109	20240111	173400	294655547	1955	1955	1955	1955	0
110	20240111	173300	294655547	1955	1955	1955	1955	0
111	20240111	173200	294655547	1955	1955	1955	1955	0
112	20240111	173100	294655547	1955	1955	1955	1955	0
113	20240111	173000	294655547	1955	1955	1955	1955	0
114	20240111	172900	294655547	1955	1955	1955	1955	0
115	20240111	172800	294655547	1955	1955	1955	1955	0
116	20240111	172700	294655547	1955	1955	1955	1955	0
117	20240111	172600	294655547	1955	1955	1955	1955	0
118	20240111	172500	294655547	1955	1955	1955	1955	0
119	20240111	172400	294655547	1955	1955	1955	1955	0
120	20240111	172300	294655547	1955	1955	1955	1955	0
121	20240111	172200	294655547	1955	1955	1955	1955	0
122	20240111	172100	294655547	1955	1955	1955	1955	2776
123	20240111	172000	294655547	1955	1955	1955	1955	0
124	20240111	171900	294655547	1955	1955	1955	1955	0
125	20240111	171800	294655547	1955	1955	1955	1955	0
126	20240111	171700	294655547	1955	1955	1955	1955	0
127	20240111	171600	294655547	1955	1955	1955	1955	0
128	20240111	171500	294655547	1955	1955	1955	1955	0
129	20240111	171400	294655547	1955	1955	1955	1955	0
130	20240111	171300	294655547	1955	1955	1955	1955	0
131	20240111	171200	294655547	1955	1955	1955	1955	0
132	20240111	171100	294655547	1955	1955	1955	1955	0
133	20240111	171000	294655547	1955	1955	1955	1955	0
134	20240111	170900	294655547	1955	1955	1955	1955	0
135	20240111	170800	294655547	1955	1955	1955	1955	0
136	20240111	170700	294655547	1955	1955	1955	1955	0
137	20240111	170600	294655547	1955	1955	1955	1955	0
138	20240111	170500	294655547	1955	1955	1955	1955	0
139	20240111	170400	294655547	1955	1955	1955	1955	0
140	20240111	170300	294655547	1955	1955	1955	1955	0
141	20240111	170200	294655547	1955	1955	1955	1955	0
142	20240111	170100	294655547	1955	1955	1955	1955	0
143	20240111	170000	294655547	1955	1955	1955	1955	0
144	20240111	165900	294655547	1955	1955	1955	1955	0
145	20240111	165800	294655547	1955	1955	1955	1955	0
146	20240111	165700	294655547	1955	1955	1955	1955	0
147	20240111	165600	294655547	1955	1955	1955	1955	0
148	20240111	165500	294655547	1955	1955	1955	1955	0
149	20240111	165400	294655547	1955	1955	1955	1955	0
150	20240111	165300	294655547	1955	1955	1955	1955	0
151	20240111	165200	294655547	1955	1955	1955	1955	0
152	20240111	165100	294655547	1955	1955	1955	1955	2776
153	20240111	165000	294655547	1955	1955	1955	1955	0
154	20240111	164900	294655547	1955	1955	1955	1955	0
155	20240111	164800	294655547	1955	1955	1955	1955	0
156	20240111	164700	294655547	1955	1955	1955	1955	0
157	20240111	164600	294655547	1955	1955	1955	1955	0
158	20240111	164500	294655547	1955	1955	1955	1955	0
159	20240111	164400	294655547	1955	1955	1955	1955	0
160	20240111	164300	294655547	1955	1955	1955	1955	0
161	20240111	164200	294655547	1955	1955	1955	1955	0
162	20240111	164100	294655547	1955	1955	1955	1955	0
163	20240111	164000	294655547	1955	1955	1955	1955	0
164	20240111	163900	294655547	1955	1955	1955	1955	0
165	20240111	163800	294655547	1955	1955	1955	1955	0
166	20240111	163700	294655547	1955	1955	1955	1955	0
167	20240111	163600	294655547	1955	1955	1955	1955	0
168	20240111	163500	294655547	1955	1955	1955	1955	0
169	20240111	163400	294655547	1955	1955	1955	1955	0
170	20240111	163300	294655547	1955	1955	1955	1955	0
171	20240111	163200	294655547	1955	1955	1955	1955	0
172	20240111	163100	294655547	1955	1955	1955	1955	0
173	20240111	163000	294655547	1955	1955	1955	1955	0
174	20240111	162900	294655547	1955	1955	1955	1955	0
175	20240111	162800	294655547	1955	1955	1955	1955	0
176	20240111	162700	294655547	1955	1955	1955	1955	0
177	20240111	162600	294655547	1955	1955	1955	1955	0
178	20240111	162500	294655547	1955	1955	1955	1955	0
179	20240111	162400	294655547	1955	1955	1955	1955	0
180	20240111	162300	294655547	1955	1955	1955	1955	0
181	20240111	162200	294655547	1955	1955	1955	1955	0
182	20240111	162100	294655547	1955	1955	1955	1955	2776
183	20240111	162000	294655547	1955	1955	1955	1955	0
184	20240111	161900	294655547	1955	1955	1955	1955	0
185	20240111	161800	294655547	1955	1955	1955	1955	0
186	20240111	161700	294655547	1955	1955	1955	1955	0
187	20240111	161600	294655547	1955	1955	1955	1955	0
188	20240111	161500	294655547	1955	1955	1955	1955	0
189	20240111	161400	294655547	1955	1955	1955	1955	0
190	20240111	161300	294655547	1955	1955	1955	1955	0
191	20240111	161200	294655547	1955	1955	1955	1955	0
192	20240111	161100	294655547	1955	1955	1955	1955	0
193	20240111	161000	294655547	1955	1955	1955	1955	0
194	20240111	160900	294655547	1955	1955	1955	1955	0
195	20240111	160800	294655547	1955	1955	1955	1955	0
196	20240111	160700	294655547	1955	1955	1955	1955	0
197	20240111	160600	294655547	1955	1955	1955	1955	0
198	20240111	160500	294655547	1955	1955	1955	1955	0
199	20240111	160400	294655547	1955	1955	1955	1955	0
200	20240111	160300	294655547	1955	1955	1955	1955	0
201	20240111	160200	294655547	1955	1955	1955	1955	0
202	20240111	160100	294655547	1955	1955	1955	1955	0
203	20240111	160000	294655547	1955	1955	1955	1955	0
204	20240111	155900	294655547	1955	1955	1955	1955	0
205	20240111	155800	294655547	1955	1955	1955	1955	0
206	20240111	155700	294655547	1955	1955	1955	1955	0
207	20240111	155600	294655547	1955	1955	1955	1955	0
208	20240111	155500	294655547	1955	1955	1955	1955	0
209	20240111	155400	294655547	1955	1955	1955	1955	0
210	20240111	155300	294655547	1955	1955	1955	1955	0
211	20240111	155200	294655547	1955	1955	1955	1955	0
212	20240111	155100	294655547	1955	1955	1955	1955	2776
213	20240111	155000	294655547	1955	1955	1955	1955	0
214	20240111	154900	294655547	1955	1955	1955	1955	0
215	20240111	154800	294655547	1955	1955	1955	1955	0
216	20240111	154700	294655547	1955	1955	1955	1955	0
217	20240111	154600	294655547	1955	1955	1955	1955	0
218	20240111	154500	294655547	1955	1955	1955	1955	0
219	20240111	154400	294655547	1955	1955	1955	1955	0
220	20240111	154300	294655547	1955	1955	1955	1955	0
221	20240111	154200	294655547	1955	1955	1955	1955	0
222	20240111	154100	294655547	1955	1955	1955	1955	0
223	20240111	154000	294655547	1955	1955	1955	1955	0
224	20240111	153900	294655547	1955	1955	1955	1955	0
225	20240111	153800	294655547	1955	1955	1955	1955	0
226	20240111	153700	294655547	1955	1955	1955	1955	0
227	20240111	153600	294655547	1955	1955	1955	1955	0
228	20240111	153500	294655547	1955	1955	1955	1955	0
229	20240111	153400	294655547	1955	1955	1955	1955	0
230	20240111	153300	294655547	1955	1955	1955	1955	0
231	20240111	153200	294655547	1955	1955	1955	1955	0
232	20240111	153100	294655547	1955	1955	1955	1955	0
233	20240111	153000	294655547	1955	1955	1955	1955	2776
234	20240111	152900	289228467	1959	1959	1959	1959	0
235	20240111	152800	289228467	1959	1959	1959	1959	0
236	20240111	152700	289228467	1959	1959	1959	1959	0
237	20240111	152600	289228467	1959	1959	1959	1959	0
238	20240111	152500	289228467	1959	1959	1959	1959	0
239	20240111	152400	289228467	1959	1959	1959	1959	0
240	20240111	152300	289228467	1959	1959	1959	1959	0
241	20240111	152200	289228467	1959	1959	1959	1959	0
242	20240111	152100	289228467	1959	1959	1959	1959	0
243	20240111	152000	289228467	1959	1959	1959	1959	0
244	20240111	151900	289228467	1959	1958	1959	1957	46
245	20240111	151800	289138397	1959	1959	1959	1959	30
246	20240111	151700	289079627	1957	1958	1959	1957	597
247	20240111	151600	287910267	1958	1958	1958	1957	97
248	20240111	151500	287720348	1958	1960	1960	1958	636
249	20240111	151400	286473938	1960	1960	1960	1960	0
250	20240111	151300	286473938	1960	1960	1960	1960	89
251	20240111	151200	286299498	1960	1960	1960	1960	124
252	20240111	151100	286056458	1960	1960	1960	1960	34
253	20240111	151000	285989818	1960	1960	1960	1960	9
254	20240111	150900	285972178	1960	1960	1960	1960	0
255	20240111	150800	285972178	1960	1960	1960	1960	122
256	20240111	150700	285733058	1960	1960	1960	1960	18
257	20240111	150600	285697778	1958	1960	1960	1958	1590
258	20240111	150500	282583558	1960	1960	1960	1960	0
259	20240111	150400	282583558	1960	1960	1960	1960	3
260	20240111	150300	282577678	1958	1960	1960	1958	364
261	20240111	150200	281864566	1957	1957	1957	1957	221
262	20240111	150100	281432069	1961	1961	1961	1961	0
263	20240111	150000	281432069	1961	1961	1961	1961	0
264	20240111	145900	281432069	1961	1961	1961	1961	103
265	20240111	145800	281230086	1962	1962	1962	1962	6
266	20240111	145700	281218314	1962	1955	1962	1955	2167
267	20240111	145600	276981509	1953	1953	1953	1953	891
268	20240111	145500	275241386	1955	1955	1955	1955	7
269	20240111	145400	275227701	1955	1955	1955	1955	0
270	20240111	145300	275227701	1955	1955	1955	1955	52
271	20240111	145200	275126041	1956	1956	1956	1956	153
272	20240111	145100	274826773	1956	1956	1956	1956	147
273	20240111	145000	274539241	1956	1956	1956	1956	106
274	20240111	144900	274331905	1956	1956	1956	1956	400
275	20240111	144800	273549505	1956	1956	1956	1956	0
276	20240111	144700	273549505	1956	1956	1956	1956	0
277	20240111	144600	273549505	1956	1956	1956	1956	12
278	20240111	144500	273526033	1956	1955	1956	1955	95
279	20240111	144400	273340304	1955	1955	1955	1955	0
280	20240111	144300	273340304	1955	1955	1955	1955	0
281	20240111	144200	273340304	1955	1955	1955	1955	0
282	20240111	144100	273340304	1955	1955	1955	1955	100
283	20240111	144000	273144804	1955	1954	1955	1954	5
284	20240111	143900	273135033	1953	1953	1953	1953	500
285	20240111	143800	272158533	1954	1954	1954	1954	496
286	20240111	143700	271189349	1955	1955	1955	1955	189
287	20240111	143600	270819854	1956	1956	1956	1956	50
288	20240111	143500	270722054	1956	1956	1956	1956	123
289	20240111	143400	270481466	1956	1956	1956	1956	16
290	20240111	143300	270450170	1956	1956	1956	1956	0
291	20240111	143200	270450170	1956	1956	1956	1956	50
292	20240111	143100	270352370	1956	1956	1956	1956	50
293	20240111	143000	270254570	1955	1955	1955	1955	0
294	20240111	142900	270254570	1955	1955	1956	1955	2244
295	20240111	142800	265867495	1955	1955	1955	1955	0
296	20240111	142700	265867495	1955	1955	1956	1955	878
297	20240111	142600	264150828	1954	1954	1954	1954	0
298	20240111	142500	264150828	1954	1954	1954	1954	511
299	20240111	142400	263152334	1955	1955	1955	1955	622
300	20240111	142300	261936324	1955	1955	1955	1955	1
301	20240111	142200	261934369	1957	1957	1957	1957	0
302	20240111	142100	261934369	1957	1957	1957	1957	0
303	20240111	142000	261934369	1957	1957	1957	1957	1
304	20240111	141900	261932412	1955	1958	1958	1955	280
305	20240111	141800	261384932	1958	1959	1959	1958	50
306	20240111	141700	261287002	1960	1961	1961	1960	406
307	20240111	141600	260491216	1964	1964	1964	1964	3
308	20240111	141500	260485324	1964	1964	1964	1964	82
309	20240111	141400	260324276	1965	1965	1965	1965	7
310	20240111	141300	260310521	1964	1964	1965	1964	514
311	20240111	141200	259301021	1964	1964	1964	1964	1457
312	20240111	141100	256439473	1964	1966	1966	1964	1176
313	20240111	141000	254129587	1967	1967	1967	1967	742
314	20240111	140900	252670073	1965	1968	1968	1965	507
315	20240111	140800	251673762	1968	1968	1968	1968	0
316	20240111	140700	251673762	1968	1968	1968	1968	0
317	20240111	140600	251673762	1968	1968	1968	1968	4
318	20240111	140500	251665890	1965	1965	1965	1965	1
319	20240111	140400	251663925	1965	1965	1965	1965	0
320	20240111	140300	251663925	1965	1965	1965	1965	0
321	20240111	140200	251663925	1965	1965	1965	1965	677
322	20240111	140100	250333620	1969	1967	1969	1967	1000
323	20240111	140000	248365570	1966	1965	1966	1965	326
324	20240111	135900	247724954	1965	1965	1965	1965	225
325	20240111	135800	247282829	1965	1962	1965	1962	1360
326	20240111	135700	244612202	1962	1962	1962	1962	0
327	20240111	135600	244612202	1962	1962	1962	1962	0
328	20240111	135500	244612202	1962	1963	1963	1962	202
329	20240111	135400	244215876	1963	1963	1963	1963	298
330	20240111	135300	243630902	1964	1964	1964	1964	0
331	20240111	135200	243630902	1964	1964	1964	1964	0
332	20240111	135100	243630902	1964	1962	1964	1962	126
333	20240111	135000	243383601	1955	1960	1960	1955	498
334	20240111	134900	242409941	1955	1955	1955	1955	300
335	20240111	134800	241823441	1960	1960	1960	1960	9
336	20240111	134700	241805801	1961	1961	1961	1961	0
337	20240111	134600	241805801	1961	1961	1961	1961	0
338	20240111	134500	241805801	1961	1961	1961	1961	0
339	20240111	134400	241805801	1961	1961	1961	1961	0
340	20240111	134300	241805801	1961	1961	1961	1961	10
341	20240111	134200	241786191	1962	1962	1962	1962	0
342	20240111	134100	241786191	1962	1962	1962	1962	0
343	20240111	134000	241786191	1962	1962	1962	1962	0
344	20240111	133900	241786191	1962	1962	1962	1962	50
345	20240111	133800	241688091	1962	1962	1962	1962	0
346	20240111	133700	241688091	1962	1961	1962	1961	8
347	20240111	133600	241672401	1961	1962	1962	1961	461
348	20240111	133500	240767922	1961	1961	1961	1961	32
349	20240111	133400	240705170	1961	1961	1961	1961	4
350	20240111	133300	240697326	1955	1960	1960	1955	2553
351	20240111	133200	235702701	1962	1962	1962	1962	107
352	20240111	133100	235492767	1962	1962	1962	1962	21
353	20240111	133000	235451565	1962	1961	1962	1961	514
354	20240111	132900	234443605	1961	1960	1961	1958	2586
355	20240111	132800	229372582	1960	1960	1960	1960	0
356	20240111	132700	229372582	1960	1960	1960	1960	8
357	20240111	132600	229356902	1960	1960	1960	1960	6
358	20240111	132500	229345142	1961	1961	1961	1961	0
359	20240111	132400	229345142	1961	1960	1961	1960	468
360	20240111	132300	228427655	1960	1960	1960	1960	21
361	20240111	132200	228386495	1957	1957	1957	1957	0
362	20240111	132100	228386495	1957	1957	1957	1957	72
363	20240111	132000	228245591	1958	1957	1958	1957	3
364	20240111	131900	228239719	1958	1959	1959	1958	6
365	20240111	131800	228227970	1960	1960	1960	1960	0
366	20240111	131700	228227970	1960	1960	1960	1960	0
367	20240111	131600	228227970	1960	1960	1960	1960	0
368	20240111	131500	228227970	1960	1960	1960	1960	0
369	20240111	131400	228227970	1960	1960	1960	1960	0
370	20240111	131300	228227970	1960	1957	1960	1957	18
371	20240111	131200	228192741	1958	1960	1960	1958	46
372	20240111	131100	228102632	1960	1960	1960	1960	3
373	20240111	131000	228096752	1959	1959	1959	1959	0
374	20240111	130900	228096752	1959	1959	1959	1959	0
375	20240111	130800	228096752	1959	1961	1961	1959	1038
376	20240111	130700	226063028	1960	1959	1960	1959	153
377	20240111	130600	225763269	1959	1959	1959	1959	15
378	20240111	130500	225733884	1959	1959	1959	1959	0
379	20240111	130400	225733884	1959	1959	1959	1959	1
380	20240111	130300	225731925	1959	1959	1959	1959	5
381	20240111	130200	225722130	1959	1955	1959	1955	428
382	20240111	130100	224885128	1955	1955	1955	1955	0
383	20240111	130000	224885128	1955	1954	1955	1954	443
384	20240111	125900	224019084	1955	1953	1955	1953	772
385	20240111	125800	222510892	1953	1953	1953	1953	0
386	20240111	125700	222510892	1953	1953	1953	1953	0
387	20240111	125600	222510892	1953	1953	1953	1953	0
388	20240111	125500	222510892	1953	1953	1953	1953	0
389	20240111	125400	222510892	1953	1953	1953	1953	0
390	20240111	125300	222510892	1953	1953	1953	1953	1
391	20240111	125200	222508939	1952	1952	1952	1951	460
392	20240111	125100	221611138	1951	1951	1951	1951	1
393	20240111	125000	221609187	1951	1952	1952	1951	209
394	20240111	124900	221201321	1952	1953	1953	1952	31
395	20240111	124800	221140782	1948	1948	1948	1948	0
396	20240111	124700	221140782	1948	1954	1954	1948	3916
397	20240111	124600	213506227	1955	1955	1955	1955	0
398	20240111	124500	213506227	1955	1955	1955	1955	5
399	20240111	124400	213496452	1955	1955	1955	1955	381
400	20240111	124300	212751597	1954	1954	1954	1954	286
401	20240111	124200	212192753	1955	1956	1956	1955	1431
402	20240111	124100	209395143	1956	1956	1956	1956	6
403	20240111	124000	209383407	1955	1955	1955	1955	1
404	20240111	123900	209381452	1956	1955	1956	1955	31
405	20240111	123800	209320835	1956	1956	1956	1956	16
406	20240111	123700	209289539	1956	1956	1956	1956	1
407	20240111	123600	209287583	1955	1955	1955	1955	0
408	20240111	123500	209287583	1955	1955	1955	1955	0
409	20240111	123400	209287583	1955	1955	1955	1955	0
410	20240111	123300	209287583	1955	1955	1957	1955	154
411	20240111	123200	208986511	1955	1957	1957	1955	187
412	20240111	123100	208620894	1958	1958	1958	1958	0
413	20240111	123000	208620894	1958	1958	1958	1958	0
414	20240111	122900	208620894	1958	1958	1958	1958	324
415	20240111	122800	207986502	1959	1959	1959	1959	0
416	20240111	122700	207986502	1959	1959	1959	1959	0
417	20240111	122600	207986502	1959	1959	1959	1959	60
418	20240111	122500	207868962	1959	1959	1959	1959	303
419	20240111	122400	207275385	1959	1959	1959	1959	1
420	20240111	122300	207273426	1959	1962	1962	1959	724
421	20240111	122200	205854213	1962	1962	1962	1962	0
422	20240111	122100	205854213	1962	1961	1962	1961	19
423	20240111	122000	205816940	1962	1962	1962	1962	0
424	20240111	121900	205816940	1962	1960	1962	1960	135
425	20240111	121800	205552192	1960	1959	1960	1959	252
426	20240111	121700	205058468	1960	1960	1960	1960	4
427	20240111	121600	205050628	1959	1959	1959	1959	1347
428	20240111	121500	202411855	1959	1959	1959	1959	0
429	20240111	121400	202411855	1959	1959	1959	1959	0
430	20240111	121300	202411855	1959	1959	1959	1959	0
431	20240111	121200	202411855	1959	1959	1959	1959	0
432	20240111	121100	202411855	1959	1959	1959	1959	0
433	20240111	121000	202411855	1959	1959	1959	1959	0
434	20240111	120900	202411855	1959	1959	1959	1959	1
435	20240111	120800	202409896	1959	1959	1959	1959	0
436	20240111	120700	202409896	1959	1959	1959	1959	3
437	20240111	120600	202404019	1959	1959	1959	1959	1
438	20240111	120500	202402060	1959	1959	1959	1959	2
439	20240111	120400	202398142	1959	1959	1959	1959	64
440	20240111	120300	202272766	1958	1958	1958	1958	1
441	20240111	120200	202270808	1957	1957	1957	1957	0
442	20240111	120100	202270808	1957	1957	1957	1957	0
443	20240111	120000	202270808	1957	1957	1957	1957	1
444	20240111	115900	202268851	1958	1958	1958	1958	0
445	20240111	115800	202268851	1958	1958	1958	1958	344
446	20240111	115700	201595299	1958	1958	1958	1958	10
447	20240111	115600	201575719	1958	1958	1958	1958	160
448	20240111	115500	201262439	1958	1957	1958	1957	277
449	20240111	115400	200720293	1957	1957	1957	1957	0
450	20240111	115300	200720293	1957	1957	1957	1957	15
451	20240111	115200	200690938	1957	1957	1957	1957	2
452	20240111	115100	200687024	1956	1956	1956	1956	0
453	20240111	115000	200687024	1956	1956	1956	1956	0
454	20240111	114900	200687024	1956	1956	1956	1956	370
455	20240111	114800	199963304	1956	1955	1956	1955	93
456	20240111	114700	199781484	1955	1955	1955	1955	0
457	20240111	114600	199781484	1955	1954	1955	1954	42
458	20240111	114500	199699379	1955	1955	1955	1955	418
459	20240111	114400	198882189	1955	1955	1955	1955	12
460	20240111	114300	198858729	1955	1955	1955	1955	0
461	20240111	114200	198858729	1955	1955	1955	1955	0
462	20240111	114100	198858729	1955	1955	1955	1955	0
463	20240111	114000	198858729	1955	1961	1961	1955	700
464	20240111	113900	197487916	1962	1962	1962	1962	10
465	20240111	113800	197468296	1963	1963	1963	1962	173
466	20240111	113700	197128850	1964	1963	1964	1963	192
467	20240111	113600	196751952	1963	1964	1964	1963	345
468	20240111	113500	196074703	1964	1968	1968	1964	773
469	20240111	113400	194554912	1969	1969	1969	1969	200
470	20240111	113300	194161112	1969	1969	1969	1969	11
471	20240111	113200	194139453	1969	1969	1969	1969	0
472	20240111	113100	194139453	1969	1969	1969	1969	0
473	20240111	113000	194139453	1969	1969	1969	1969	0
474	20240111	112900	194139453	1969	1969	1969	1969	2
475	20240111	112800	194135515	1970	1970	1970	1970	0
476	20240111	112700	194135515	1970	1969	1970	1969	400
477	20240111	112600	193347756	1969	1969	1969	1969	180
478	20240111	112500	192993336	1971	1971	1971	1971	0
479	20240111	112400	192993336	1971	1970	1971	1970	1039
480	20240111	112300	190945488	1971	1971	1971	1971	110
481	20240111	112200	190728678	1972	1972	1972	1972	554
482	20240111	112100	189636190	1973	1963	1973	1963	1050
483	20240111	112000	187573112	1963	1963	1963	1963	133
484	20240111	111900	187312033	1963	1963	1963	1963	1
485	20240111	111800	187310070	1963	1963	1963	1963	259
486	20240111	111700	186801653	1963	1963	1963	1963	7
487	20240111	111600	186787912	1963	1963	1963	1963	100
488	20240111	111500	186591612	1962	1959	1962	1959	127
489	20240111	111400	186342444	1962	1962	1962	1962	0
490	20240111	111300	186342444	1962	1956	1962	1956	41
491	20240111	111200	186262049	1954	1954	1954	1954	0
492	20240111	111100	186262049	1954	1961	1961	1954	51
493	20240111	111000	186162108	1954	1954	1954	1954	691
494	20240111	110900	184811894	1955	1956	1956	1955	1507
495	20240111	110800	181865654	1961	1961	1961	1961	2
496	20240111	110700	181861732	1953	1953	1953	1953	22
497	20240111	110600	181818766	1953	1957	1957	1953	178
498	20240111	110500	181470718	1957	1959	1959	1957	454
499	20240111	110400	180581912	1964	1964	1964	1964	4
500	20240111	110300	180574056	1959	1960	1960	1959	178
501	20240111	110200	180225321	1965	1965	1965	1965	76
502	20240111	110100	180075981	1966	1966	1966	1966	0
503	20240111	110000	180075981	1966	1966	1966	1965	140
504	20240111	105900	179800742	1966	1964	1966	1959	1003
505	20240111	105800	177835298	1966	1966	1966	1966	0
506	20240111	105700	177835298	1966	1965	1966	1965	2039
507	20240111	105600	173826662	1963	1965	1965	1963	101
508	20240111	105500	173628397	1965	1965	1965	1965	20
509	20240111	105400	173589097	1965	1965	1965	1965	0
510	20240111	105300	173589097	1965	1963	1965	1963	107
511	20240111	105200	173379030	1965	1965	1965	1965	1
512	20240111	105100	173377065	1965	1964	1965	1964	335
513	20240111	105000	172719089	1964	1964	1964	1964	65
514	20240111	104900	172591429	1964	1964	1964	1964	0
515	20240111	104800	172591429	1964	1964	1964	1964	0
516	20240111	104700	172591429	1964	1964	1964	1964	1
517	20240111	104600	172589465	1961	1964	1964	1961	555
518	20240111	104500	171500669	1964	1964	1964	1964	5
519	20240111	104400	171490849	1964	1964	1964	1964	85
520	20240111	104300	171323909	1964	1964	1964	1964	5
521	20240111	104200	171314089	1964	1964	1964	1964	0
522	20240111	104100	171314089	1964	1964	1964	1964	0
523	20240111	104000	171314089	1964	1961	1964	1961	323
524	20240111	103900	170680457	1959	1959	1959	1959	0
525	20240111	103800	170680457	1959	1959	1959	1959	100
526	20240111	103700	170484557	1961	1961	1961	1961	66
527	20240111	103600	170355131	1961	1961	1961	1961	1
528	20240111	103500	170353170	1965	1965	1965	1965	0
529	20240111	103400	170353170	1965	1965	1965	1965	1
530	20240111	103300	170351205	1959	1959	1959	1959	5
531	20240111	103200	170341410	1967	1966	1967	1966	134
532	20240111	103100	170077942	1967	1966	1967	1966	1016
533	20240111	103000	168079557	1967	1967	1967	1967	0
534	20240111	102900	168079557	1967	1958	1967	1958	302
535	20240111	102800	167488034	1958	1958	1958	1958	100
536	20240111	102700	167292234	1958	1960	1960	1958	119
537	20240111	102600	167059016	1958	1960	1960	1958	1144
538	20240111	102500	164818796	1960	1966	1966	1960	502
539	20240111	102400	163834178	1973	1973	1973	1973	0
540	20240111	102300	163834178	1973	1973	1973	1973	154
541	20240111	102200	163530336	1975	1976	1977	1966	1625
542	20240111	102100	160320415	1975	1974	1975	1974	2410
543	20240111	102000	155562775	1974	1970	1974	1970	1000
544	20240111	101900	153590679	1971	1967	1971	1967	939
545	20240111	101800	151741015	1970	1970	1970	1970	0
546	20240111	101700	151741015	1970	1968	1970	1967	113
547	20240111	101600	151518486	1968	1970	1970	1968	534
548	20240111	101500	150466561	1970	1970	1970	1970	242
549	20240111	101400	149989821	1970	1970	1970	1970	12
550	20240111	101300	149966181	1970	1970	1970	1970	32
551	20240111	101200	149903141	1970	1969	1970	1967	482
552	20240111	101100	148953906	1969	1967	1969	1967	13
553	20240111	101000	148928315	1967	1967	1967	1967	0
554	20240111	100900	148928315	1967	1968	1969	1967	918
555	20240111	100800	147120978	1967	1967	1967	1967	84
556	20240111	100700	146955750	1967	1966	1967	1966	70
557	20240111	100600	146818113	1966	1966	1966	1966	0
558	20240111	100500	146818113	1966	1960	1966	1960	79
559	20240111	100400	146663219	1966	1966	1966	1966	0
560	20240111	100300	146663219	1966	1965	1966	1965	1040
561	20240111	100200	144619579	1957	1957	1957	1957	41
562	20240111	100100	144539342	1968	1968	1968	1968	1
563	20240111	100000	144537374	1969	1960	1969	1960	1000
564	20240111	095900	142569974	1960	1964	1964	1960	3565
565	20240111	095800	135577632	1964	1967	1970	1964	2822
566	20240111	095700	130032424	1965	1966	1972	1965	435
567	20240111	095600	129177328	1968	1967	1980	1967	5028
568	20240111	095500	119247857	1965	1967	1967	1965	61
569	20240111	095400	119127892	1966	1965	1966	1965	2431
570	20240111	095300	114349891	1966	1965	1966	1965	2662
571	20240111	095200	109117988	1964	1960	1964	1960	1310
572	20240111	095100	106547849	1959	1949	1959	1949	11627
573	20240111	095000	83837863	1949	1949	1949	1949	23
574	20240111	094900	83793036	1949	1949	1949	1949	0
575	20240111	094800	83793036	1949	1949	1949	1949	1000
576	20240111	094700	81844036	1949	1948	1949	1948	201
577	20240111	094600	81452387	1949	1949	1949	1949	1025
578	20240111	094500	79454662	1949	1948	1949	1948	7
579	20240111	094400	79441025	1948	1948	1948	1948	15
580	20240111	094300	79411805	1948	1947	1948	1947	100
581	20240111	094200	79217040	1948	1948	1948	1948	0
582	20240111	094100	79217040	1948	1948	1948	1948	1
583	20240111	094000	79215092	1948	1948	1948	1948	63
584	20240111	093900	79092368	1948	1948	1948	1948	0
585	20240111	093800	79092368	1948	1948	1948	1948	237
586	20240111	093700	78630692	1949	1949	1949	1949	0
587	20240111	093600	78630692	1949	1949	1949	1949	10
588	20240111	093500	78611202	1949	1949	1949	1949	0
589	20240111	093400	78611202	1949	1949	1949	1949	10
590	20240111	093300	78591712	1949	1949	1949	1949	3
591	20240111	093200	78585865	1945	1945	1945	1945	62
592	20240111	093100	78465275	1949	1949	1949	1949	5
593	20240111	093000	78455530	1949	1949	1949	1949	22
594	20240111	092900	78412652	1949	1949	1949	1949	2000
595	20240111	092800	74514652	1946	1947	1948	1946	367
596	20240111	092700	73800211	1946	1947	1947	1946	164
597	20240111	092600	73481066	1944	1944	1944	1944	1
598	20240111	092500	73479122	1935	1935	1935	1935	0
599	20240111	092400	73479122	1935	1945	1945	1935	16141
600	20240111	092300	42234659	1945	1945	1945	1945	521
601	20240111	092200	41221314	1945	1946	1949	1945	1646
602	20240111	092100	38015408	1947	1948	1948	1947	155
603	20240111	092000	37713578	1950	1950	1950	1950	0
604	20240111	091900	37713578	1950	1950	1950	1950	136
605	20240111	091800	37448378	1951	1953	1953	1951	1042
606	20240111	091700	35415296	1953	1953	1953	1953	144
607	20240111	091600	35134064	1953	1951	1953	1951	2973
608	20240111	091500	29332660	1951	1951	1951	1951	668
609	20240111	091400	28029392	1951	1946	1951	1946	11
610	20240111	091300	28007981	1952	1952	1952	1952	50
611	20240111	091200	27910381	1947	1947	1947	1947	0
612	20240111	091100	27910381	1947	1947	1947	1947	627
613	20240111	091000	26689612	1947	1947	1947	1947	11
614	20240111	090900	26668195	1955	1953	1955	1953	500
615	20240111	090800	25690863	1953	1940	1953	1940	678
616	20240111	090700	24367873	1931	1950	1953	1931	5442
617	20240111	090600	13818287	1953	1940	1953	1940	669
618	20240111	090500	12517065	1934	1934	1934	1934	0
619	20240111	090400	12517065	1934	1934	1934	1934	18
620	20240111	090300	12482253	1941	1935	1941	1934	4036
621	20240111	090200	4672224	1934	1930	1934	1930	364
622	20240111	090100	3968358	1929	1928	1929	1928	337
623	20240111	090000	3318295	1928	1927	1928	1927	1722