KissMeData/063440/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194200	341083571	1921	1921	1921	1921	4956
3	20240118	194100	341083571	1921	1921	1921	1921	0
4	20240118	194000	341083571	1921	1921	1921	1921	0
5	20240118	193900	341083571	1921	1921	1921	1921	0
6	20240118	193800	341083571	1921	1921	1921	1921	0
7	20240118	193700	341083571	1921	1921	1921	1921	0
8	20240118	193600	341083571	1921	1921	1921	1921	0
9	20240118	193500	341083571	1921	1921	1921	1921	0
10	20240118	193400	341083571	1921	1921	1921	1921	0
11	20240118	193300	341083571	1921	1921	1921	1921	0
12	20240118	193200	341083571	1921	1921	1921	1921	0
13	20240118	193100	341083571	1921	1921	1921	1921	0
14	20240118	193000	341083571	1921	1921	1921	1921	0
15	20240118	192900	341083571	1921	1921	1921	1921	0
16	20240118	192800	341083571	1921	1921	1921	1921	0
17	20240118	192700	341083571	1921	1921	1921	1921	0
18	20240118	192600	341083571	1921	1921	1921	1921	0
19	20240118	192500	341083571	1921	1921	1921	1921	0
20	20240118	192400	341083571	1921	1921	1921	1921	0
21	20240118	192300	341083571	1921	1921	1921	1921	0
22	20240118	192200	341083571	1921	1921	1921	1921	0
23	20240118	192100	341083571	1921	1921	1921	1921	0
24	20240118	192000	341083571	1921	1921	1921	1921	0
25	20240118	191900	341083571	1921	1921	1921	1921	0
26	20240118	191800	341083571	1921	1921	1921	1921	0
27	20240118	191700	341083571	1921	1921	1921	1921	0
28	20240118	191600	341083571	1921	1921	1921	1921	0
29	20240118	191500	341083571	1921	1921	1921	1921	0
30	20240118	191400	341083571	1921	1921	1921	1921	0
31	20240118	191300	341083571	1921	1921	1921	1921	0
32	20240118	191200	341083571	1921	1921	1921	1921	4956
33	20240118	191100	341083571	1921	1921	1921	1921	0
34	20240118	191000	341083571	1921	1921	1921	1921	0
35	20240118	190900	341083571	1921	1921	1921	1921	0
36	20240118	190800	341083571	1921	1921	1921	1921	0
37	20240118	190700	341083571	1921	1921	1921	1921	0
38	20240118	190600	341083571	1921	1921	1921	1921	0
39	20240118	190500	341083571	1921	1921	1921	1921	0
40	20240118	190400	341083571	1921	1921	1921	1921	0
41	20240118	190300	341083571	1921	1921	1921	1921	0
42	20240118	190200	341083571	1921	1921	1921	1921	0
43	20240118	190100	341083571	1921	1921	1921	1921	0
44	20240118	190000	341083571	1921	1921	1921	1921	0
45	20240118	185900	341083571	1921	1921	1921	1921	0
46	20240118	185800	341083571	1921	1921	1921	1921	0
47	20240118	185700	341083571	1921	1921	1921	1921	0
48	20240118	185600	341083571	1921	1921	1921	1921	0
49	20240118	185500	341083571	1921	1921	1921	1921	0
50	20240118	185400	341083571	1921	1921	1921	1921	0
51	20240118	185300	341083571	1921	1921	1921	1921	0
52	20240118	185200	341083571	1921	1921	1921	1921	0
53	20240118	185100	341083571	1921	1921	1921	1921	0
54	20240118	185000	341083571	1921	1921	1921	1921	0
55	20240118	184900	341083571	1921	1921	1921	1921	0
56	20240118	184800	341083571	1921	1921	1921	1921	0
57	20240118	184700	341083571	1921	1921	1921	1921	0
58	20240118	184600	341083571	1921	1921	1921	1921	0
59	20240118	184500	341083571	1921	1921	1921	1921	0
60	20240118	184400	341083571	1921	1921	1921	1921	0
61	20240118	184300	341083571	1921	1921	1921	1921	0
62	20240118	184200	341083571	1921	1921	1921	1921	4956
63	20240118	184100	341083571	1921	1921	1921	1921	0
64	20240118	184000	341083571	1921	1921	1921	1921	0
65	20240118	183900	341083571	1921	1921	1921	1921	0
66	20240118	183800	341083571	1921	1921	1921	1921	0
67	20240118	183700	341083571	1921	1921	1921	1921	0
68	20240118	183600	341083571	1921	1921	1921	1921	0
69	20240118	183500	341083571	1921	1921	1921	1921	0
70	20240118	183400	341083571	1921	1921	1921	1921	0
71	20240118	183300	341083571	1921	1921	1921	1921	0
72	20240118	183200	341083571	1921	1921	1921	1921	0
73	20240118	183100	341083571	1921	1921	1921	1921	0
74	20240118	183000	341083571	1921	1921	1921	1921	0
75	20240118	182900	341083571	1921	1921	1921	1921	0
76	20240118	182800	341083571	1921	1921	1921	1921	0
77	20240118	182700	341083571	1921	1921	1921	1921	0
78	20240118	182600	341083571	1921	1921	1921	1921	0
79	20240118	182500	341083571	1921	1921	1921	1921	0
80	20240118	182400	341083571	1921	1921	1921	1921	0
81	20240118	182300	341083571	1921	1921	1921	1921	0
82	20240118	182200	341083571	1921	1921	1921	1921	0
83	20240118	182100	341083571	1921	1921	1921	1921	0
84	20240118	182000	341083571	1921	1921	1921	1921	0
85	20240118	181900	341083571	1921	1921	1921	1921	0
86	20240118	181800	341083571	1921	1921	1921	1921	0
87	20240118	181700	341083571	1921	1921	1921	1921	0
88	20240118	181600	341083571	1921	1921	1921	1921	0
89	20240118	181500	341083571	1921	1921	1921	1921	0
90	20240118	181400	341083571	1921	1921	1921	1921	0
91	20240118	181300	341083571	1921	1921	1921	1921	0
92	20240118	181200	341083571	1921	1921	1921	1921	4956
93	20240118	181100	341083571	1921	1921	1921	1921	0
94	20240118	181000	341083571	1921	1921	1921	1921	0
95	20240118	180900	341083571	1921	1921	1921	1921	0
96	20240118	180800	341083571	1921	1921	1921	1921	0
97	20240118	180700	341083571	1921	1921	1921	1921	0
98	20240118	180600	341083571	1921	1921	1921	1921	0
99	20240118	180500	341083571	1921	1921	1921	1921	0
100	20240118	180400	341083571	1921	1921	1921	1921	0
101	20240118	180300	341083571	1921	1921	1921	1921	0
102	20240118	180200	341083571	1921	1921	1921	1921	0
103	20240118	180100	341083571	1921	1921	1921	1921	0
104	20240118	180000	341083571	1921	1921	1921	1921	0
105	20240118	175900	341083571	1921	1921	1921	1921	0
106	20240118	175800	341083571	1921	1921	1921	1921	0
107	20240118	175700	341083571	1921	1921	1921	1921	0
108	20240118	175600	341083571	1921	1921	1921	1921	0
109	20240118	175500	341083571	1921	1921	1921	1921	0
110	20240118	175400	341083571	1921	1921	1921	1921	0
111	20240118	175300	341083571	1921	1921	1921	1921	0
112	20240118	175200	341083571	1921	1921	1921	1921	0
113	20240118	175100	341083571	1921	1921	1921	1921	0
114	20240118	175000	341083571	1921	1921	1921	1921	0
115	20240118	174900	341083571	1921	1921	1921	1921	0
116	20240118	174800	341083571	1921	1921	1921	1921	0
117	20240118	174700	341083571	1921	1921	1921	1921	0
118	20240118	174600	341083571	1921	1921	1921	1921	0
119	20240118	174500	341083571	1921	1921	1921	1921	0
120	20240118	174400	341083571	1921	1921	1921	1921	0
121	20240118	174300	341083571	1921	1921	1921	1921	0
122	20240118	174200	341083571	1921	1921	1921	1921	4956
123	20240118	174100	341083571	1921	1921	1921	1921	0
124	20240118	174000	341083571	1921	1921	1921	1921	0
125	20240118	173900	341083571	1921	1921	1921	1921	0
126	20240118	173800	341083571	1921	1921	1921	1921	0
127	20240118	173700	341083571	1921	1921	1921	1921	0
128	20240118	173600	341083571	1921	1921	1921	1921	0
129	20240118	173500	341083571	1921	1921	1921	1921	0
130	20240118	173400	341083571	1921	1921	1921	1921	0
131	20240118	173300	341083571	1921	1921	1921	1921	0
132	20240118	173200	341083571	1921	1921	1921	1921	0
133	20240118	173100	341083571	1921	1921	1921	1921	0
134	20240118	173000	341083571	1921	1921	1921	1921	0
135	20240118	172900	341083571	1921	1921	1921	1921	0
136	20240118	172800	341083571	1921	1921	1921	1921	0
137	20240118	172700	341083571	1921	1921	1921	1921	0
138	20240118	172600	341083571	1921	1921	1921	1921	0
139	20240118	172500	341083571	1921	1921	1921	1921	0
140	20240118	172400	341083571	1921	1921	1921	1921	0
141	20240118	172300	341083571	1921	1921	1921	1921	0
142	20240118	172200	341083571	1921	1921	1921	1921	0
143	20240118	172100	341083571	1921	1921	1921	1921	0
144	20240118	172000	341083571	1921	1921	1921	1921	0
145	20240118	171900	341083571	1921	1921	1921	1921	0
146	20240118	171800	341083571	1921	1921	1921	1921	0
147	20240118	171700	341083571	1921	1921	1921	1921	0
148	20240118	171600	341083571	1921	1921	1921	1921	0
149	20240118	171500	341083571	1921	1921	1921	1921	0
150	20240118	171400	341083571	1921	1921	1921	1921	0
151	20240118	171300	341083571	1921	1921	1921	1921	0
152	20240118	171200	341083571	1921	1921	1921	1921	4956
153	20240118	171100	341083571	1921	1921	1921	1921	0
154	20240118	171000	341083571	1921	1921	1921	1921	0
155	20240118	170900	341083571	1921	1921	1921	1921	0
156	20240118	170800	341083571	1921	1921	1921	1921	0
157	20240118	170700	341083571	1921	1921	1921	1921	0
158	20240118	170600	341083571	1921	1921	1921	1921	0
159	20240118	170500	341083571	1921	1921	1921	1921	0
160	20240118	170400	341083571	1921	1921	1921	1921	0
161	20240118	170300	341083571	1921	1921	1921	1921	0
162	20240118	170200	341083571	1921	1921	1921	1921	0
163	20240118	170100	341083571	1921	1921	1921	1921	0
164	20240118	170000	341083571	1921	1921	1921	1921	0
165	20240118	165900	341083571	1921	1921	1921	1921	0
166	20240118	165800	341083571	1921	1921	1921	1921	0
167	20240118	165700	341083571	1921	1921	1921	1921	0
168	20240118	165600	341083571	1921	1921	1921	1921	0
169	20240118	165500	341083571	1921	1921	1921	1921	0
170	20240118	165400	341083571	1921	1921	1921	1921	0
171	20240118	165300	341083571	1921	1921	1921	1921	0
172	20240118	165200	341083571	1921	1921	1921	1921	0
173	20240118	165100	341083571	1921	1921	1921	1921	0
174	20240118	165000	341083571	1921	1921	1921	1921	0
175	20240118	164900	341083571	1921	1921	1921	1921	0
176	20240118	164800	341083571	1921	1921	1921	1921	0
177	20240118	164700	341083571	1921	1921	1921	1921	0
178	20240118	164600	341083571	1921	1921	1921	1921	0
179	20240118	164500	341083571	1921	1921	1921	1921	0
180	20240118	164400	341083571	1921	1921	1921	1921	0
181	20240118	164300	341083571	1921	1921	1921	1921	0
182	20240118	164200	341083571	1921	1921	1921	1921	4956
183	20240118	164100	341083571	1921	1921	1921	1921	0
184	20240118	164000	341083571	1921	1921	1921	1921	0
185	20240118	163900	341083571	1921	1921	1921	1921	0
186	20240118	163800	341083571	1921	1921	1921	1921	0
187	20240118	163700	341083571	1921	1921	1921	1921	0
188	20240118	163600	341083571	1921	1921	1921	1921	0
189	20240118	163500	341083571	1921	1921	1921	1921	0
190	20240118	163400	341083571	1921	1921	1921	1921	0
191	20240118	163300	341083571	1921	1921	1921	1921	0
192	20240118	163200	341083571	1921	1921	1921	1921	0
193	20240118	163100	341083571	1921	1921	1921	1921	0
194	20240118	163000	341083571	1921	1921	1921	1921	0
195	20240118	162900	341083571	1921	1921	1921	1921	0
196	20240118	162800	341083571	1921	1921	1921	1921	0
197	20240118	162700	341083571	1921	1921	1921	1921	0
198	20240118	162600	341083571	1921	1921	1921	1921	0
199	20240118	162500	341083571	1921	1921	1921	1921	0
200	20240118	162400	341083571	1921	1921	1921	1921	0
201	20240118	162300	341083571	1921	1921	1921	1921	0
202	20240118	162200	341083571	1921	1921	1921	1921	0
203	20240118	162100	341083571	1921	1921	1921	1921	0
204	20240118	162000	341083571	1921	1921	1921	1921	0
205	20240118	161900	341083571	1921	1921	1921	1921	0
206	20240118	161800	341083571	1921	1921	1921	1921	0
207	20240118	161700	341083571	1921	1921	1921	1921	0
208	20240118	161600	341083571	1921	1921	1921	1921	0
209	20240118	161500	341083571	1921	1921	1921	1921	0
210	20240118	161400	341083571	1921	1921	1921	1921	0
211	20240118	161300	341083571	1921	1921	1921	1921	0
212	20240118	161200	341083571	1921	1921	1921	1921	4956
213	20240118	161100	341083571	1921	1921	1921	1921	0
214	20240118	161000	341083571	1921	1921	1921	1921	0
215	20240118	160900	341083571	1921	1921	1921	1921	0
216	20240118	160800	341083571	1921	1921	1921	1921	0
217	20240118	160700	341083571	1921	1921	1921	1921	0
218	20240118	160600	341083571	1921	1921	1921	1921	0
219	20240118	160500	341083571	1921	1921	1921	1921	0
220	20240118	160400	341083571	1921	1921	1921	1921	0
221	20240118	160300	341083571	1921	1921	1921	1921	0
222	20240118	160200	341083571	1921	1921	1921	1921	0
223	20240118	160100	341083571	1921	1921	1921	1921	0
224	20240118	160000	341083571	1921	1921	1921	1921	0
225	20240118	155900	341083571	1921	1921	1921	1921	0
226	20240118	155800	341083571	1921	1921	1921	1921	0
227	20240118	155700	341083571	1921	1921	1921	1921	0
228	20240118	155600	341083571	1921	1921	1921	1921	0
229	20240118	155500	341083571	1921	1921	1921	1921	0
230	20240118	155400	341083571	1921	1921	1921	1921	0
231	20240118	155300	341083571	1921	1921	1921	1921	0
232	20240118	155200	341083571	1921	1921	1921	1921	0
233	20240118	155100	341083571	1921	1921	1921	1921	0
234	20240118	155000	341083571	1921	1921	1921	1921	0
235	20240118	154900	341083571	1921	1921	1921	1921	0
236	20240118	154800	341083571	1921	1921	1921	1921	0
237	20240118	154700	341083571	1921	1921	1921	1921	0
238	20240118	154600	341083571	1921	1921	1921	1921	0
239	20240118	154500	341083571	1921	1921	1921	1921	0
240	20240118	154400	341083571	1921	1921	1921	1921	0
241	20240118	154300	341083571	1921	1921	1921	1921	0
242	20240118	154200	341083571	1921	1921	1921	1921	4956
243	20240118	154100	341083571	1921	1921	1921	1921	0
244	20240118	154000	341083571	1921	1921	1921	1921	0
245	20240118	153900	341083571	1921	1921	1921	1921	0
246	20240118	153800	341083571	1921	1921	1921	1921	0
247	20240118	153700	341083571	1921	1921	1921	1921	0
248	20240118	153600	341083571	1921	1921	1921	1921	0
249	20240118	153500	341083571	1921	1921	1921	1921	0
250	20240118	153400	341083571	1921	1921	1921	1921	0
251	20240118	153300	341083571	1921	1921	1921	1921	0
252	20240118	153200	341083571	1921	1921	1921	1921	0
253	20240118	153100	341083571	1921	1921	1921	1921	0
254	20240118	153000	341083571	1921	1921	1921	1921	4956
255	20240118	152900	331563095	1923	1923	1923	1923	0
256	20240118	152800	331563095	1923	1923	1923	1923	0
257	20240118	152700	331563095	1923	1923	1923	1923	0
258	20240118	152600	331563095	1923	1923	1923	1923	0
259	20240118	152500	331563095	1923	1923	1923	1923	0
260	20240118	152400	331563095	1923	1923	1923	1923	0
261	20240118	152300	331563095	1923	1923	1923	1923	0
262	20240118	152200	331563095	1923	1923	1923	1923	0
263	20240118	152100	331563095	1923	1923	1923	1923	0
264	20240118	152000	331563095	1923	1923	1923	1923	0
265	20240118	151900	331563095	1923	1923	1923	1923	10
266	20240118	151800	331543865	1923	1923	1923	1923	151
267	20240118	151700	331253492	1923	1924	1924	1923	600
268	20240118	151600	330099392	1924	1924	1924	1924	146
269	20240118	151500	329818488	1923	1920	1923	1920	270
270	20240118	151400	329299578	1924	1924	1924	1924	0
271	20240118	151300	329299578	1924	1924	1924	1924	10
272	20240118	151200	329280338	1920	1920	1920	1920	0
273	20240118	151100	329280338	1920	1920	1920	1920	0
274	20240118	151000	329280338	1920	1920	1920	1920	229
275	20240118	150900	328840658	1920	1920	1920	1920	22
276	20240118	150800	328798418	1925	1920	1925	1920	335
277	20240118	150700	328155068	1920	1913	1920	1912	644
278	20240118	150600	326918898	1911	1914	1914	1911	2171
279	20240118	150500	322767066	1914	1914	1914	1914	0
280	20240118	150400	322767066	1914	1914	1914	1914	60
281	20240118	150300	322652226	1914	1914	1914	1914	0
282	20240118	150200	322652226	1914	1915	1915	1914	300
283	20240118	150100	322077855	1915	1915	1915	1915	0
284	20240118	150000	322077855	1915	1915	1915	1915	0
285	20240118	145900	322077855	1915	1917	1917	1915	626
286	20240118	145800	320878633	1917	1917	1917	1917	0
287	20240118	145700	320878633	1917	1917	1917	1917	0
288	20240118	145600	320878633	1917	1917	1917	1917	100
289	20240118	145500	320686933	1917	1917	1917	1917	0
290	20240118	145400	320686933	1917	1917	1917	1917	650
291	20240118	145300	319440883	1917	1917	1917	1917	0
292	20240118	145200	319440883	1917	1917	1917	1917	0
293	20240118	145100	319440883	1917	1917	1917	1917	75
294	20240118	145000	319297108	1917	1917	1917	1917	85
295	20240118	144900	319134163	1917	1927	1927	1917	66
296	20240118	144800	319007041	1927	1927	1927	1927	16
297	20240118	144700	318976209	1927	1927	1927	1927	1
298	20240118	144600	318974282	1926	1924	1926	1924	955
299	20240118	144500	317135321	1916	1916	1916	1916	0
300	20240118	144400	317135321	1916	1924	1924	1916	21
301	20240118	144300	317095069	1924	1924	1924	1924	0
302	20240118	144200	317095069	1924	1924	1924	1924	0
303	20240118	144100	317095069	1924	1924	1924	1924	0
304	20240118	144000	317095069	1924	1924	1924	1924	0
305	20240118	143900	317095069	1924	1919	1924	1919	259
306	20240118	143800	316597658	1915	1915	1915	1915	1
307	20240118	143700	316595743	1919	1919	1919	1919	0
308	20240118	143600	316595743	1919	1919	1919	1919	260
309	20240118	143500	316096803	1919	1919	1919	1919	0
310	20240118	143400	316096803	1919	1919	1919	1919	86
311	20240118	143300	315931769	1919	1919	1919	1919	0
312	20240118	143200	315931769	1919	1919	1919	1919	0
313	20240118	143100	315931769	1919	1919	1919	1919	83
314	20240118	143000	315772492	1919	1919	1919	1919	0
315	20240118	142900	315772492	1919	1919	1919	1919	0
316	20240118	142800	315772492	1919	1919	1919	1919	0
317	20240118	142700	315772492	1919	1921	1921	1919	324
318	20240118	142600	315150370	1926	1926	1926	1926	100
319	20240118	142500	314957770	1926	1926	1926	1926	1
320	20240118	142400	314955844	1926	1926	1926	1926	0
321	20240118	142300	314955844	1926	1926	1926	1926	0
322	20240118	142200	314955844	1926	1922	1926	1922	55
323	20240118	142100	314849918	1921	1921	1921	1921	0
324	20240118	142000	314849918	1921	1921	1921	1921	0
325	20240118	141900	314849918	1921	1921	1921	1921	5
326	20240118	141800	314840313	1922	1922	1922	1922	0
327	20240118	141700	314840313	1922	1922	1922	1922	0
328	20240118	141600	314840313	1922	1922	1922	1922	1
329	20240118	141500	314838391	1920	1920	1920	1920	1649
330	20240118	141400	311672311	1920	1920	1920	1920	299
331	20240118	141300	311098231	1911	1911	1911	1911	600
332	20240118	141200	309951631	1911	1911	1911	1911	4077
333	20240118	141100	302160484	1912	1912	1912	1912	2781
334	20240118	141000	296843212	1912	1914	1914	1912	5000
335	20240118	140900	287279880	1915	1915	1915	1915	1500
336	20240118	140800	284407380	1915	1915	1915	1915	150
337	20240118	140700	284120130	1915	1916	1916	1915	3045
338	20240118	140600	278288953	1915	1919	1919	1915	2610
339	20240118	140500	273286015	1919	1919	1919	1919	0
340	20240118	140400	273286015	1919	1919	1919	1919	0
341	20240118	140300	273286015	1919	1919	1919	1919	0
342	20240118	140200	273286015	1919	1919	1919	1919	0
343	20240118	140100	273286015	1919	1919	1919	1919	0
344	20240118	140000	273286015	1919	1920	1920	1919	723
345	20240118	135900	271898377	1919	1919	1919	1919	0
346	20240118	135800	271898377	1919	1919	1919	1919	0
347	20240118	135700	271898377	1919	1919	1919	1919	18
348	20240118	135600	271863835	1920	1920	1920	1920	0
349	20240118	135500	271863835	1920	1920	1920	1920	299
350	20240118	135400	271289755	1920	1922	1922	1920	2924
351	20240118	135300	265673529	1922	1922	1922	1922	0
352	20240118	135200	265673529	1922	1922	1922	1922	156
353	20240118	135100	265373697	1922	1922	1922	1922	0
354	20240118	135000	265373697	1922	1922	1922	1922	7000
355	20240118	134900	251919697	1928	1928	1928	1928	10
356	20240118	134800	251900417	1929	1922	1929	1922	606
357	20240118	134700	250733464	1928	1928	1928	1928	1000
358	20240118	134600	248805464	1923	1923	1923	1923	28
359	20240118	134500	248751620	1922	1922	1922	1922	979
360	20240118	134400	246869982	1922	1922	1922	1922	430
361	20240118	134300	246043522	1922	1922	1922	1922	1500
362	20240118	134200	243160522	1930	1924	1930	1923	2472
363	20240118	134100	238405394	1926	1929	1930	1925	14952
364	20240118	134000	209577217	1930	1930	1930	1930	1209
365	20240118	133900	207243847	1931	1931	1931	1931	10
366	20240118	133800	207224537	1931	1931	1931	1931	0
367	20240118	133700	207224537	1931	1931	1931	1931	751
368	20240118	133600	205774356	1932	1932	1932	1932	124
369	20240118	133500	205534788	1932	1933	1933	1932	842
370	20240118	133400	203908034	1932	1932	1932	1932	0
371	20240118	133300	203908034	1932	1932	1932	1932	0
372	20240118	133200	203908034	1932	1932	1932	1932	2420
373	20240118	133100	199232594	1932	1932	1932	1932	0
374	20240118	133000	199232594	1932	1932	1932	1932	16
375	20240118	132900	199201682	1932	1932	1932	1932	0
376	20240118	132800	199201682	1932	1933	1933	1932	231
377	20240118	132700	198755297	1932	1932	1932	1932	0
378	20240118	132600	198755297	1932	1932	1932	1932	0
379	20240118	132500	198755297	1932	1933	1933	1932	82
380	20240118	132400	198596853	1932	1932	1932	1932	130
381	20240118	132300	198345693	1932	1932	1932	1932	1192
382	20240118	132200	196042749	1932	1932	1932	1932	369
383	20240118	132100	195329841	1932	1932	1932	1932	0
384	20240118	132000	195329841	1932	1932	1932	1932	511
385	20240118	131900	194342589	1932	1933	1933	1932	175
386	20240118	131800	194004329	1932	1932	1932	1932	0
387	20240118	131700	194004329	1932	1933	1933	1932	259
388	20240118	131600	193503766	1933	1933	1933	1933	100
389	20240118	131500	193310466	1933	1933	1933	1933	0
390	20240118	131400	193310466	1933	1933	1933	1933	0
391	20240118	131300	193310466	1933	1933	1933	1933	0
392	20240118	131200	193310466	1933	1938	1938	1933	1597
393	20240118	131100	190219917	1937	1937	1937	1937	193
394	20240118	131000	189846076	1937	1937	1937	1937	307
395	20240118	130900	189251417	1938	1938	1938	1938	2
396	20240118	130800	189247541	1934	1938	1938	1934	105
397	20240118	130700	189044067	1938	1938	1938	1938	316
398	20240118	130600	188431659	1938	1938	1938	1938	64
399	20240118	130500	188307627	1938	1938	1938	1938	0
400	20240118	130400	188307627	1938	1938	1938	1938	1
401	20240118	130300	188305689	1938	1938	1938	1938	10
402	20240118	130200	188286309	1933	1933	1933	1933	0
403	20240118	130100	188286309	1933	1933	1933	1933	0
404	20240118	130000	188286309	1933	1933	1933	1933	0
405	20240118	125900	188286309	1933	1933	1933	1933	0
406	20240118	125800	188286309	1933	1933	1933	1933	0
407	20240118	125700	188286309	1933	1933	1933	1933	0
408	20240118	125600	188286309	1933	1933	1933	1933	451
409	20240118	125500	187414526	1933	1933	1933	1933	0
410	20240118	125400	187414526	1933	1934	1934	1933	225
411	20240118	125300	186979500	1933	1933	1933	1933	0
412	20240118	125200	186979500	1933	1933	1933	1933	0
413	20240118	125100	186979500	1933	1933	1933	1933	0
414	20240118	125000	186979500	1933	1934	1934	1933	273
415	20240118	124900	186451618	1934	1934	1934	1934	25
416	20240118	124800	186403268	1939	1939	1939	1939	0
417	20240118	124700	186403268	1939	1934	1939	1934	149
418	20240118	124600	186115002	1934	1934	1934	1934	274
419	20240118	124500	185585086	1934	1934	1934	1934	2
420	20240118	124400	185581218	1935	1935	1935	1935	0
421	20240118	124300	185581218	1935	1935	1935	1935	4
422	20240118	124200	185573478	1934	1934	1934	1934	207
423	20240118	124100	185173140	1939	1939	1939	1939	257
424	20240118	124000	184674817	1939	1939	1939	1939	411
425	20240118	123900	183877888	1932	1932	1932	1932	0
426	20240118	123800	183877888	1932	1932	1932	1932	0
427	20240118	123700	183877888	1932	1932	1932	1932	0
428	20240118	123600	183877888	1932	1932	1932	1932	0
429	20240118	123500	183877888	1932	1932	1932	1932	0
430	20240118	123400	183877888	1932	1932	1932	1932	303
431	20240118	123300	183292492	1932	1932	1932	1932	0
432	20240118	123200	183292492	1932	1932	1932	1932	0
433	20240118	123100	183292492	1932	1933	1933	1932	252
434	20240118	123000	182805377	1939	1939	1939	1939	0
435	20240118	122900	182805377	1939	1939	1939	1939	8
436	20240118	122800	182789865	1939	1939	1939	1939	0
437	20240118	122700	182789865	1939	1939	1939	1939	0
438	20240118	122600	182789865	1939	1939	1939	1939	62
439	20240118	122500	182669647	1938	1938	1938	1938	0
440	20240118	122400	182669647	1938	1938	1938	1938	0
441	20240118	122300	182669647	1938	1938	1938	1938	161
442	20240118	122200	182357629	1938	1938	1938	1938	0
443	20240118	122100	182357629	1938	1938	1938	1938	0
444	20240118	122000	182357629	1938	1938	1938	1938	0
445	20240118	121900	182357629	1938	1937	1938	1937	509
446	20240118	121800	181371257	1937	1937	1937	1937	0
447	20240118	121700	181371257	1937	1937	1937	1937	0
448	20240118	121600	181371257	1937	1937	1937	1937	20
449	20240118	121500	181332517	1937	1937	1937	1937	10
450	20240118	121400	181313147	1932	1932	1932	1932	0
451	20240118	121300	181313147	1932	1932	1932	1932	0
452	20240118	121200	181313147	1932	1932	1932	1932	125
453	20240118	121100	181071647	1937	1937	1937	1937	100
454	20240118	121000	180877947	1932	1932	1932	1932	0
455	20240118	120900	180877947	1932	1932	1932	1932	0
456	20240118	120800	180877947	1932	1932	1932	1932	0
457	20240118	120700	180877947	1932	1932	1932	1932	0
458	20240118	120600	180877947	1932	1932	1932	1932	0
459	20240118	120500	180877947	1932	1932	1932	1932	143
460	20240118	120400	180601671	1931	1931	1931	1931	0
461	20240118	120300	180601671	1931	1931	1931	1931	55
462	20240118	120200	180495466	1932	1934	1934	1932	466
463	20240118	120100	179594975	1934	1934	1934	1934	102
464	20240118	120000	179397707	1934	1934	1934	1934	0
465	20240118	115900	179397707	1934	1934	1934	1934	0
466	20240118	115800	179397707	1934	1934	1934	1934	0
467	20240118	115700	179397707	1934	1938	1938	1934	390
468	20240118	115600	178642647	1935	1936	1936	1935	180
469	20240118	115500	178294269	1937	1937	1937	1937	350
470	20240118	115400	177616319	1938	1938	1938	1938	415
471	20240118	115300	176812049	1938	1940	1940	1938	21
472	20240118	115200	176771349	1940	1940	1940	1940	1
473	20240118	115100	176769409	1940	1939	1940	1938	128
474	20240118	115000	176521211	1939	1939	1939	1939	0
475	20240118	114900	176521211	1939	1939	1939	1939	0
476	20240118	114800	176521211	1939	1939	1939	1939	0
477	20240118	114700	176521211	1939	1939	1939	1939	113
478	20240118	114600	176302104	1938	1938	1938	1938	0
479	20240118	114500	176302104	1938	1939	1939	1938	284
480	20240118	114400	175751612	1939	1939	1939	1939	0
481	20240118	114300	175751612	1939	1939	1939	1939	0
482	20240118	114200	175751612	1939	1939	1939	1939	0
483	20240118	114100	175751612	1939	1939	1939	1939	0
484	20240118	114000	175751612	1939	1939	1939	1939	578
485	20240118	113900	174630870	1939	1940	1940	1939	1456
486	20240118	113800	171806652	1939	1939	1939	1939	3
487	20240118	113700	171800835	1941	1941	1941	1941	0
488	20240118	113600	171800835	1941	1941	1941	1941	29
489	20240118	113500	171744546	1941	1941	1941	1941	1
490	20240118	113400	171742605	1943	1943	1943	1943	0
491	20240118	113300	171742605	1943	1943	1943	1943	0
492	20240118	113200	171742605	1943	1941	1943	1941	134
493	20240118	113100	171482294	1940	1940	1940	1940	0
494	20240118	113000	171482294	1940	1939	1940	1939	4949
495	20240118	112900	161884068	1939	1939	1939	1939	0
496	20240118	112800	161884068	1939	1939	1939	1939	201
497	20240118	112700	161494329	1939	1939	1939	1939	123
498	20240118	112600	161255832	1939	1939	1939	1939	0
499	20240118	112500	161255832	1939	1939	1939	1939	0
500	20240118	112400	161255832	1939	1939	1939	1939	0
501	20240118	112300	161255832	1939	1939	1939	1939	0
502	20240118	112200	161255832	1939	1939	1939	1939	0
503	20240118	112100	161255832	1939	1939	1939	1939	0
504	20240118	112000	161255832	1939	1939	1939	1939	250
505	20240118	111900	160771082	1939	1939	1939	1939	0
506	20240118	111800	160771082	1939	1939	1939	1939	0
507	20240118	111700	160771082	1939	1939	1939	1939	302
508	20240118	111600	160185504	1939	1939	1939	1939	0
509	20240118	111500	160185504	1939	1938	1939	1938	17
510	20240118	111400	160152544	1939	1939	1939	1939	0
511	20240118	111300	160152544	1939	1939	1939	1939	10
512	20240118	111200	160133154	1935	1935	1935	1935	300
513	20240118	111100	159552654	1931	1931	1931	1931	0
514	20240118	111000	159552654	1931	1931	1931	1931	200
515	20240118	110900	159166454	1931	1931	1931	1931	0
516	20240118	110800	159166454	1931	1931	1931	1931	15
517	20240118	110700	159137489	1936	1937	1939	1936	581
518	20240118	110600	158011499	1938	1938	1938	1938	9
519	20240118	110500	157994057	1937	1937	1937	1937	15
520	20240118	110400	157965002	1936	1934	1936	1934	1237
521	20240118	110300	155571225	1931	1931	1931	1931	500
522	20240118	110200	154605725	1931	1931	1931	1931	1000
523	20240118	110100	152674725	1934	1934	1934	1934	0
524	20240118	110000	152674725	1934	1934	1934	1934	0
525	20240118	105900	152674725	1934	1934	1934	1934	0
526	20240118	105800	152674725	1934	1934	1934	1934	0
527	20240118	105700	152674725	1934	1934	1934	1934	13
528	20240118	105600	152649583	1934	1934	1934	1934	207
529	20240118	105500	152249245	1932	1932	1932	1932	0
530	20240118	105400	152249245	1932	1932	1932	1932	0
531	20240118	105300	152249245	1932	1932	1932	1932	1530
532	20240118	105200	149293285	1930	1930	1930	1930	304
533	20240118	105100	148706565	1930	1930	1930	1930	697
534	20240118	105000	147361355	1930	1931	1931	1930	581
535	20240118	104900	146239944	1930	1930	1930	1930	514
536	20240118	104800	145247924	1931	1931	1931	1931	0
537	20240118	104700	145247924	1931	1932	1932	1931	140
538	20240118	104600	144977464	1932	1932	1932	1932	0
539	20240118	104500	144977464	1932	1930	1932	1930	5268
540	20240118	104400	134809688	1929	1929	1929	1929	0
541	20240118	104300	134809688	1929	1929	1929	1929	0
542	20240118	104200	134809688	1929	1929	1929	1929	0
543	20240118	104100	134809688	1929	1929	1929	1929	0
544	20240118	104000	134809688	1929	1929	1929	1929	685
545	20240118	103900	133488323	1929	1931	1931	1928	215
546	20240118	103800	133073600	1931	1931	1931	1931	1
547	20240118	103700	133071669	1931	1931	1931	1931	3
548	20240118	103600	133065876	1930	1928	1930	1928	124
549	20240118	103500	132826716	1931	1931	1931	1931	0
550	20240118	103400	132826716	1931	1931	1931	1931	1
551	20240118	103300	132824785	1925	1925	1925	1925	0
552	20240118	103200	132824785	1925	1925	1925	1925	0
553	20240118	103100	132824785	1925	1925	1925	1925	21
554	20240118	103000	132784360	1925	1925	1925	1925	300
555	20240118	102900	132206860	1924	1924	1924	1924	0
556	20240118	102800	132206860	1924	1924	1924	1924	0
557	20240118	102700	132206860	1924	1924	1924	1924	4
558	20240118	102600	132199164	1923	1923	1923	1923	0
559	20240118	102500	132199164	1923	1924	1924	1923	850
560	20240118	102400	130563846	1932	1932	1932	1932	1000
561	20240118	102300	128631846	1932	1932	1932	1932	0
562	20240118	102200	128631846	1932	1932	1932	1932	50
563	20240118	102100	128535246	1923	1932	1932	1923	2000
564	20240118	102000	124687300	1935	1932	1935	1932	1002
565	20240118	101900	122751430	1931	1931	1931	1931	1685
566	20240118	101800	119497695	1929	1929	1929	1929	0
567	20240118	101700	119497695	1929	1929	1929	1929	0
568	20240118	101600	119497695	1929	1929	1929	1929	0
569	20240118	101500	119497695	1929	1929	1929	1929	96
570	20240118	101400	119312511	1930	1933	1933	1930	2904
571	20240118	101300	113704303	1935	1935	1935	1935	0
572	20240118	101200	113704303	1935	1935	1935	1935	0
573	20240118	101100	113704303	1935	1935	1935	1935	0
574	20240118	101000	113704303	1935	1934	1935	1934	56
575	20240118	100900	113595956	1932	1935	1935	1932	68
576	20240118	100800	113464466	1934	1934	1934	1934	50
577	20240118	100700	113367766	1936	1936	1936	1936	10
578	20240118	100600	113348406	1936	1936	1936	1936	20
579	20240118	100500	113309686	1936	1929	1936	1929	65
580	20240118	100400	113184287	1930	1930	1930	1930	103
581	20240118	100300	112985497	1930	1930	1930	1930	770
582	20240118	100200	111499397	1937	1937	1937	1937	1
583	20240118	100100	111497460	1937	1930	1937	1930	401
584	20240118	100000	110723523	1937	1937	1937	1937	583
585	20240118	095900	109594252	1938	1938	1938	1938	0
586	20240118	095800	109594252	1938	1938	1938	1938	0
587	20240118	095700	109594252	1938	1938	1938	1938	0
588	20240118	095600	109594252	1938	1938	1938	1938	1
589	20240118	095500	109592314	1935	1935	1935	1935	51
590	20240118	095400	109493629	1938	1938	1938	1938	0
591	20240118	095300	109493629	1938	1938	1938	1938	36
592	20240118	095200	109423861	1939	1927	1939	1927	5843
593	20240118	095100	98135071	1928	1927	1928	1923	1608
594	20240118	095000	95039502	1923	1923	1923	1923	208
595	20240118	094900	94639518	1923	1923	1923	1923	51
596	20240118	094800	94541445	1928	1927	1928	1927	1072
597	20240118	094700	92475580	1927	1927	1927	1927	0
598	20240118	094600	92475580	1927	1927	1927	1927	3
599	20240118	094500	92469799	1928	1928	1928	1928	0
600	20240118	094400	92469799	1928	1928	1928	1928	3
601	20240118	094300	92464015	1929	1929	1929	1929	0
602	20240118	094200	92464015	1929	1929	1929	1929	1
603	20240118	094100	92462086	1929	1929	1929	1929	6
604	20240118	094000	92450512	1929	1922	1929	1922	7501
605	20240118	093900	78026714	1922	1922	1922	1922	1
606	20240118	093800	78024792	1922	1922	1922	1915	1078
607	20240118	093700	75960394	1922	1915	1922	1915	2017
608	20240118	093600	72097720	1915	1915	1915	1915	100
609	20240118	093500	71906220	1915	1915	1915	1915	471
610	20240118	093400	71004255	1915	1922	1922	1915	4063
611	20240118	093300	63221706	1923	1924	1924	1923	35
612	20240118	093200	63154373	1921	1923	1923	1921	820
613	20240118	093100	61578953	1923	1923	1923	1923	134
614	20240118	093000	61321271	1923	1921	1923	1921	303
615	20240118	092900	60738859	1920	1920	1920	1920	94
616	20240118	092800	60558379	1920	1920	1920	1920	104
617	20240118	092700	60358699	1924	1924	1924	1924	0
618	20240118	092600	60358699	1924	1914	1924	1913	294
619	20240118	092500	59796000	1914	1916	1916	1914	394
620	20240118	092400	59041459	1918	1918	1918	1918	0
621	20240118	092300	59041459	1918	1918	1918	1918	0
622	20240118	092200	59041459	1918	1918	1918	1918	898
623	20240118	092100	57319095	1919	1919	1919	1919	10
624	20240118	092000	57299905	1920	1920	1920	1920	102
625	20240118	091900	57104065	1920	1925	1925	1920	418
626	20240118	091800	56300160	1926	1926	1926	1926	0
627	20240118	091700	56300160	1926	1923	1926	1923	4
628	20240118	091600	56292465	1926	1926	1926	1926	22
629	20240118	091500	56250093	1914	1915	1926	1914	636
630	20240118	091400	55032227	1929	1929	1929	1929	0
631	20240118	091300	55032227	1929	1929	1929	1929	0
632	20240118	091200	55032227	1929	1929	1929	1929	0
633	20240118	091100	55032227	1929	1929	1929	1929	0
634	20240118	091000	55032227	1929	1929	1929	1915	1490
635	20240118	090900	52158031	1929	1918	1929	1915	125
636	20240118	090800	51918355	1931	1924	1931	1918	26
637	20240118	090700	51868323	1924	1922	1924	1919	175
638	20240118	090600	51531977	1924	1924	1924	1922	145
639	20240118	090500	51253000	1924	1933	1934	1912	466
640	20240118	090400	50356167	1934	1916	1934	1916	32
641	20240118	090300	50294783	1936	1925	1936	1925	485
642	20240118	090200	49357062	1934	1905	1935	1905	23450
643	20240118	090100	4389310	1915	1915	1915	1905	182
644	20240118	090000	4042450	1915	1905	1915	1905	2122