KissMeData/227610/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	204700	144339672	1922	1922	1922	1922	260
3	20240112	204600	144339672	1922	1922	1922	1922	0
4	20240112	204500	144339672	1922	1922	1922	1922	0
5	20240112	204400	144339672	1922	1922	1922	1922	0
6	20240112	204300	144339672	1922	1922	1922	1922	0
7	20240112	204200	144339672	1922	1922	1922	1922	0
8	20240112	204100	144339672	1922	1922	1922	1922	0
9	20240112	204000	144339672	1922	1922	1922	1922	0
10	20240112	203900	144339672	1922	1922	1922	1922	0
11	20240112	203800	144339672	1922	1922	1922	1922	0
12	20240112	203700	144339672	1922	1922	1922	1922	0
13	20240112	203600	144339672	1922	1922	1922	1922	0
14	20240112	203500	144339672	1922	1922	1922	1922	0
15	20240112	203400	144339672	1922	1922	1922	1922	0
16	20240112	203300	144339672	1922	1922	1922	1922	0
17	20240112	203200	144339672	1922	1922	1922	1922	0
18	20240112	203100	144339672	1922	1922	1922	1922	0
19	20240112	203000	144339672	1922	1922	1922	1922	0
20	20240112	202900	144339672	1922	1922	1922	1922	0
21	20240112	202800	144339672	1922	1922	1922	1922	0
22	20240112	202700	144339672	1922	1922	1922	1922	0
23	20240112	202600	144339672	1922	1922	1922	1922	0
24	20240112	202500	144339672	1922	1922	1922	1922	0
25	20240112	202400	144339672	1922	1922	1922	1922	0
26	20240112	202300	144339672	1922	1922	1922	1922	0
27	20240112	202200	144339672	1922	1922	1922	1922	0
28	20240112	202100	144339672	1922	1922	1922	1922	0
29	20240112	202000	144339672	1922	1922	1922	1922	0
30	20240112	201900	144339672	1922	1922	1922	1922	0
31	20240112	201800	144339672	1922	1922	1922	1922	0
32	20240112	201700	144339672	1922	1922	1922	1922	260
33	20240112	201600	144339672	1922	1922	1922	1922	0
34	20240112	201500	144339672	1922	1922	1922	1922	0
35	20240112	201400	144339672	1922	1922	1922	1922	0
36	20240112	201300	144339672	1922	1922	1922	1922	0
37	20240112	201200	144339672	1922	1922	1922	1922	0
38	20240112	201100	144339672	1922	1922	1922	1922	0
39	20240112	201000	144339672	1922	1922	1922	1922	0
40	20240112	200900	144339672	1922	1922	1922	1922	0
41	20240112	200800	144339672	1922	1922	1922	1922	0
42	20240112	200700	144339672	1922	1922	1922	1922	0
43	20240112	200600	144339672	1922	1922	1922	1922	0
44	20240112	200500	144339672	1922	1922	1922	1922	0
45	20240112	200400	144339672	1922	1922	1922	1922	0
46	20240112	200300	144339672	1922	1922	1922	1922	0
47	20240112	200200	144339672	1922	1922	1922	1922	0
48	20240112	200100	144339672	1922	1922	1922	1922	0
49	20240112	200000	144339672	1922	1922	1922	1922	0
50	20240112	195900	144339672	1922	1922	1922	1922	0
51	20240112	195800	144339672	1922	1922	1922	1922	0
52	20240112	195700	144339672	1922	1922	1922	1922	0
53	20240112	195600	144339672	1922	1922	1922	1922	0
54	20240112	195500	144339672	1922	1922	1922	1922	0
55	20240112	195400	144339672	1922	1922	1922	1922	0
56	20240112	195300	144339672	1922	1922	1922	1922	0
57	20240112	195200	144339672	1922	1922	1922	1922	0
58	20240112	195100	144339672	1922	1922	1922	1922	0
59	20240112	195000	144339672	1922	1922	1922	1922	0
60	20240112	194900	144339672	1922	1922	1922	1922	0
61	20240112	194800	144339672	1922	1922	1922	1922	0
62	20240112	194700	144339672	1922	1922	1922	1922	260
63	20240112	194600	144339672	1922	1922	1922	1922	0
64	20240112	194500	144339672	1922	1922	1922	1922	0
65	20240112	194400	144339672	1922	1922	1922	1922	0
66	20240112	194300	144339672	1922	1922	1922	1922	0
67	20240112	194200	144339672	1922	1922	1922	1922	0
68	20240112	194100	144339672	1922	1922	1922	1922	0
69	20240112	194000	144339672	1922	1922	1922	1922	0
70	20240112	193900	144339672	1922	1922	1922	1922	0
71	20240112	193800	144339672	1922	1922	1922	1922	0
72	20240112	193700	144339672	1922	1922	1922	1922	0
73	20240112	193600	144339672	1922	1922	1922	1922	0
74	20240112	193500	144339672	1922	1922	1922	1922	0
75	20240112	193400	144339672	1922	1922	1922	1922	0
76	20240112	193300	144339672	1922	1922	1922	1922	0
77	20240112	193200	144339672	1922	1922	1922	1922	0
78	20240112	193100	144339672	1922	1922	1922	1922	0
79	20240112	193000	144339672	1922	1922	1922	1922	0
80	20240112	192900	144339672	1922	1922	1922	1922	0
81	20240112	192800	144339672	1922	1922	1922	1922	0
82	20240112	192700	144339672	1922	1922	1922	1922	0
83	20240112	192600	144339672	1922	1922	1922	1922	0
84	20240112	192500	144339672	1922	1922	1922	1922	0
85	20240112	192400	144339672	1922	1922	1922	1922	0
86	20240112	192300	144339672	1922	1922	1922	1922	0
87	20240112	192200	144339672	1922	1922	1922	1922	0
88	20240112	192100	144339672	1922	1922	1922	1922	0
89	20240112	192000	144339672	1922	1922	1922	1922	0
90	20240112	191900	144339672	1922	1922	1922	1922	0
91	20240112	191800	144339672	1922	1922	1922	1922	0
92	20240112	191700	144339672	1922	1922	1922	1922	260
93	20240112	191600	144339672	1922	1922	1922	1922	0
94	20240112	191500	144339672	1922	1922	1922	1922	0
95	20240112	191400	144339672	1922	1922	1922	1922	0
96	20240112	191300	144339672	1922	1922	1922	1922	0
97	20240112	191200	144339672	1922	1922	1922	1922	0
98	20240112	191100	144339672	1922	1922	1922	1922	0
99	20240112	191000	144339672	1922	1922	1922	1922	0
100	20240112	190900	144339672	1922	1922	1922	1922	0
101	20240112	190800	144339672	1922	1922	1922	1922	0
102	20240112	190700	144339672	1922	1922	1922	1922	0
103	20240112	190600	144339672	1922	1922	1922	1922	0
104	20240112	190500	144339672	1922	1922	1922	1922	0
105	20240112	190400	144339672	1922	1922	1922	1922	0
106	20240112	190300	144339672	1922	1922	1922	1922	0
107	20240112	190200	144339672	1922	1922	1922	1922	0
108	20240112	190100	144339672	1922	1922	1922	1922	0
109	20240112	190000	144339672	1922	1922	1922	1922	0
110	20240112	185900	144339672	1922	1922	1922	1922	0
111	20240112	185800	144339672	1922	1922	1922	1922	0
112	20240112	185700	144339672	1922	1922	1922	1922	0
113	20240112	185600	144339672	1922	1922	1922	1922	0
114	20240112	185500	144339672	1922	1922	1922	1922	0
115	20240112	185400	144339672	1922	1922	1922	1922	0
116	20240112	185300	144339672	1922	1922	1922	1922	0
117	20240112	185200	144339672	1922	1922	1922	1922	0
118	20240112	185100	144339672	1922	1922	1922	1922	0
119	20240112	185000	144339672	1922	1922	1922	1922	0
120	20240112	184900	144339672	1922	1922	1922	1922	0
121	20240112	184800	144339672	1922	1922	1922	1922	0
122	20240112	184700	144339672	1922	1922	1922	1922	260
123	20240112	184600	144339672	1922	1922	1922	1922	0
124	20240112	184500	144339672	1922	1922	1922	1922	0
125	20240112	184400	144339672	1922	1922	1922	1922	0
126	20240112	184300	144339672	1922	1922	1922	1922	0
127	20240112	184200	144339672	1922	1922	1922	1922	0
128	20240112	184100	144339672	1922	1922	1922	1922	0
129	20240112	184000	144339672	1922	1922	1922	1922	0
130	20240112	183900	144339672	1922	1922	1922	1922	0
131	20240112	183800	144339672	1922	1922	1922	1922	0
132	20240112	183700	144339672	1922	1922	1922	1922	0
133	20240112	183600	144339672	1922	1922	1922	1922	0
134	20240112	183500	144339672	1922	1922	1922	1922	0
135	20240112	183400	144339672	1922	1922	1922	1922	0
136	20240112	183300	144339672	1922	1922	1922	1922	0
137	20240112	183200	144339672	1922	1922	1922	1922	0
138	20240112	183100	144339672	1922	1922	1922	1922	0
139	20240112	183000	144339672	1922	1922	1922	1922	0
140	20240112	182900	144339672	1922	1922	1922	1922	0
141	20240112	182800	144339672	1922	1922	1922	1922	0
142	20240112	182700	144339672	1922	1922	1922	1922	0
143	20240112	182600	144339672	1922	1922	1922	1922	0
144	20240112	182500	144339672	1922	1922	1922	1922	0
145	20240112	182400	144339672	1922	1922	1922	1922	0
146	20240112	182300	144339672	1922	1922	1922	1922	0
147	20240112	182200	144339672	1922	1922	1922	1922	0
148	20240112	182100	144339672	1922	1922	1922	1922	0
149	20240112	182000	144339672	1922	1922	1922	1922	0
150	20240112	181900	144339672	1922	1922	1922	1922	0
151	20240112	181800	144339672	1922	1922	1922	1922	0
152	20240112	181700	144339672	1922	1922	1922	1922	260
153	20240112	181600	144339672	1922	1922	1922	1922	0
154	20240112	181500	144339672	1922	1922	1922	1922	0
155	20240112	181400	144339672	1922	1922	1922	1922	0
156	20240112	181300	144339672	1922	1922	1922	1922	0
157	20240112	181200	144339672	1922	1922	1922	1922	0
158	20240112	181100	144339672	1922	1922	1922	1922	0
159	20240112	181000	144339672	1922	1922	1922	1922	0
160	20240112	180900	144339672	1922	1922	1922	1922	0
161	20240112	180800	144339672	1922	1922	1922	1922	0
162	20240112	180700	144339672	1922	1922	1922	1922	0
163	20240112	180600	144339672	1922	1922	1922	1922	0
164	20240112	180500	144339672	1922	1922	1922	1922	0
165	20240112	180400	144339672	1922	1922	1922	1922	0
166	20240112	180300	144339672	1922	1922	1922	1922	0
167	20240112	180200	144339672	1922	1922	1922	1922	0
168	20240112	180100	144339672	1922	1922	1922	1922	0
169	20240112	180000	144339672	1922	1922	1922	1922	0
170	20240112	175900	144339672	1922	1922	1922	1922	0
171	20240112	175800	144339672	1922	1922	1922	1922	0
172	20240112	175700	144339672	1922	1922	1922	1922	0
173	20240112	175600	144339672	1922	1922	1922	1922	0
174	20240112	175500	144339672	1922	1922	1922	1922	0
175	20240112	175400	144339672	1922	1922	1922	1922	0
176	20240112	175300	144339672	1922	1922	1922	1922	0
177	20240112	175200	144339672	1922	1922	1922	1922	0
178	20240112	175100	144339672	1922	1922	1922	1922	0
179	20240112	175000	144339672	1922	1922	1922	1922	0
180	20240112	174900	144339672	1922	1922	1922	1922	0
181	20240112	174800	144339672	1922	1922	1922	1922	0
182	20240112	174700	144339672	1922	1922	1922	1922	260
183	20240112	174600	144339672	1922	1922	1922	1922	0
184	20240112	174500	144339672	1922	1922	1922	1922	0
185	20240112	174400	144339672	1922	1922	1922	1922	0
186	20240112	174300	144339672	1922	1922	1922	1922	0
187	20240112	174200	144339672	1922	1922	1922	1922	0
188	20240112	174100	144339672	1922	1922	1922	1922	0
189	20240112	174000	144339672	1922	1922	1922	1922	0
190	20240112	173900	144339672	1922	1922	1922	1922	0
191	20240112	173800	144339672	1922	1922	1922	1922	0
192	20240112	173700	144339672	1922	1922	1922	1922	0
193	20240112	173600	144339672	1922	1922	1922	1922	0
194	20240112	173500	144339672	1922	1922	1922	1922	0
195	20240112	173400	144339672	1922	1922	1922	1922	0
196	20240112	173300	144339672	1922	1922	1922	1922	0
197	20240112	173200	144339672	1922	1922	1922	1922	0
198	20240112	173100	144339672	1922	1922	1922	1922	0
199	20240112	173000	144339672	1922	1922	1922	1922	0
200	20240112	172900	144339672	1922	1922	1922	1922	0
201	20240112	172800	144339672	1922	1922	1922	1922	0
202	20240112	172700	144339672	1922	1922	1922	1922	0
203	20240112	172600	144339672	1922	1922	1922	1922	0
204	20240112	172500	144339672	1922	1922	1922	1922	0
205	20240112	172400	144339672	1922	1922	1922	1922	0
206	20240112	172300	144339672	1922	1922	1922	1922	0
207	20240112	172200	144339672	1922	1922	1922	1922	0
208	20240112	172100	144339672	1922	1922	1922	1922	0
209	20240112	172000	144339672	1922	1922	1922	1922	0
210	20240112	171900	144339672	1922	1922	1922	1922	0
211	20240112	171800	144339672	1922	1922	1922	1922	0
212	20240112	171700	144339672	1922	1922	1922	1922	260
213	20240112	171600	144339672	1922	1922	1922	1922	0
214	20240112	171500	144339672	1922	1922	1922	1922	0
215	20240112	171400	144339672	1922	1922	1922	1922	0
216	20240112	171300	144339672	1922	1922	1922	1922	0
217	20240112	171200	144339672	1922	1922	1922	1922	0
218	20240112	171100	144339672	1922	1922	1922	1922	0
219	20240112	171000	144339672	1922	1922	1922	1922	0
220	20240112	170900	144339672	1922	1922	1922	1922	0
221	20240112	170800	144339672	1922	1922	1922	1922	0
222	20240112	170700	144339672	1922	1922	1922	1922	0
223	20240112	170600	144339672	1922	1922	1922	1922	0
224	20240112	170500	144339672	1922	1922	1922	1922	0
225	20240112	170400	144339672	1922	1922	1922	1922	0
226	20240112	170300	144339672	1922	1922	1922	1922	0
227	20240112	170200	144339672	1922	1922	1922	1922	0
228	20240112	170100	144339672	1922	1922	1922	1922	0
229	20240112	170000	144339672	1922	1922	1922	1922	0
230	20240112	165900	144339672	1922	1922	1922	1922	0
231	20240112	165800	144339672	1922	1922	1922	1922	0
232	20240112	165700	144339672	1922	1922	1922	1922	0
233	20240112	165600	144339672	1922	1922	1922	1922	0
234	20240112	165500	144339672	1922	1922	1922	1922	0
235	20240112	165400	144339672	1922	1922	1922	1922	0
236	20240112	165300	144339672	1922	1922	1922	1922	0
237	20240112	165200	144339672	1922	1922	1922	1922	0
238	20240112	165100	144339672	1922	1922	1922	1922	0
239	20240112	165000	144339672	1922	1922	1922	1922	0
240	20240112	164900	144339672	1922	1922	1922	1922	0
241	20240112	164800	144339672	1922	1922	1922	1922	0
242	20240112	164700	144339672	1922	1922	1922	1922	260
243	20240112	164600	144339672	1922	1922	1922	1922	0
244	20240112	164500	144339672	1922	1922	1922	1922	0
245	20240112	164400	144339672	1922	1922	1922	1922	0
246	20240112	164300	144339672	1922	1922	1922	1922	0
247	20240112	164200	144339672	1922	1922	1922	1922	0
248	20240112	164100	144339672	1922	1922	1922	1922	0
249	20240112	164000	144339672	1922	1922	1922	1922	0
250	20240112	163900	144339672	1922	1922	1922	1922	0
251	20240112	163800	144339672	1922	1922	1922	1922	0
252	20240112	163700	144339672	1922	1922	1922	1922	0
253	20240112	163600	144339672	1922	1922	1922	1922	0
254	20240112	163500	144339672	1922	1922	1922	1922	0
255	20240112	163400	144339672	1922	1922	1922	1922	0
256	20240112	163300	144339672	1922	1922	1922	1922	0
257	20240112	163200	144339672	1922	1922	1922	1922	0
258	20240112	163100	144339672	1922	1922	1922	1922	0
259	20240112	163000	144339672	1922	1922	1922	1922	0
260	20240112	162900	144339672	1922	1922	1922	1922	0
261	20240112	162800	144339672	1922	1922	1922	1922	0
262	20240112	162700	144339672	1922	1922	1922	1922	0
263	20240112	162600	144339672	1922	1922	1922	1922	0
264	20240112	162500	144339672	1922	1922	1922	1922	0
265	20240112	162400	144339672	1922	1922	1922	1922	0
266	20240112	162300	144339672	1922	1922	1922	1922	0
267	20240112	162200	144339672	1922	1922	1922	1922	0
268	20240112	162100	144339672	1922	1922	1922	1922	0
269	20240112	162000	144339672	1922	1922	1922	1922	0
270	20240112	161900	144339672	1922	1922	1922	1922	0
271	20240112	161800	144339672	1922	1922	1922	1922	0
272	20240112	161700	144339672	1922	1922	1922	1922	260
273	20240112	161600	144339672	1922	1922	1922	1922	0
274	20240112	161500	144339672	1922	1922	1922	1922	0
275	20240112	161400	144339672	1922	1922	1922	1922	0
276	20240112	161300	144339672	1922	1922	1922	1922	0
277	20240112	161200	144339672	1922	1922	1922	1922	0
278	20240112	161100	144339672	1922	1922	1922	1922	0
279	20240112	161000	144339672	1922	1922	1922	1922	0
280	20240112	160900	144339672	1922	1922	1922	1922	0
281	20240112	160800	144339672	1922	1922	1922	1922	0
282	20240112	160700	144339672	1922	1922	1922	1922	0
283	20240112	160600	144339672	1922	1922	1922	1922	0
284	20240112	160500	144339672	1922	1922	1922	1922	0
285	20240112	160400	144339672	1922	1922	1922	1922	0
286	20240112	160300	144339672	1922	1922	1922	1922	0
287	20240112	160200	144339672	1922	1922	1922	1922	0
288	20240112	160100	144339672	1922	1922	1922	1922	0
289	20240112	160000	144339672	1922	1922	1922	1922	0
290	20240112	155900	144339672	1922	1922	1922	1922	0
291	20240112	155800	144339672	1922	1922	1922	1922	0
292	20240112	155700	144339672	1922	1922	1922	1922	0
293	20240112	155600	144339672	1922	1922	1922	1922	0
294	20240112	155500	144339672	1922	1922	1922	1922	0
295	20240112	155400	144339672	1922	1922	1922	1922	0
296	20240112	155300	144339672	1922	1922	1922	1922	0
297	20240112	155200	144339672	1922	1922	1922	1922	0
298	20240112	155100	144339672	1922	1922	1922	1922	0
299	20240112	155000	144339672	1922	1922	1922	1922	0
300	20240112	154900	144339672	1922	1922	1922	1922	0
301	20240112	154800	144339672	1922	1922	1922	1922	0
302	20240112	154700	144339672	1922	1922	1922	1922	260
303	20240112	154600	144339672	1922	1922	1922	1922	0
304	20240112	154500	144339672	1922	1922	1922	1922	0
305	20240112	154400	144339672	1922	1922	1922	1922	0
306	20240112	154300	144339672	1922	1922	1922	1922	0
307	20240112	154200	144339672	1922	1922	1922	1922	0
308	20240112	154100	144339672	1922	1922	1922	1922	0
309	20240112	154000	144339672	1922	1922	1922	1922	0
310	20240112	153900	144339672	1922	1922	1922	1922	0
311	20240112	153800	144339672	1922	1922	1922	1922	0
312	20240112	153700	144339672	1922	1922	1922	1922	0
313	20240112	153600	144339672	1922	1922	1922	1922	0
314	20240112	153500	144339672	1922	1922	1922	1922	0
315	20240112	153400	144339672	1922	1922	1922	1922	0
316	20240112	153300	144339672	1922	1922	1922	1922	0
317	20240112	153200	144339672	1922	1922	1922	1922	0
318	20240112	153100	144339672	1922	1922	1922	1922	0
319	20240112	153000	144339672	1922	1922	1922	1922	260
320	20240112	152900	143839952	1916	1916	1916	1916	0
321	20240112	152800	143839952	1916	1916	1916	1916	0
322	20240112	152700	143839952	1916	1916	1916	1916	0
323	20240112	152600	143839952	1916	1916	1916	1916	0
324	20240112	152500	143839952	1916	1916	1916	1916	0
325	20240112	152400	143839952	1916	1916	1916	1916	0
326	20240112	152300	143839952	1916	1916	1916	1916	0
327	20240112	152200	143839952	1916	1916	1916	1916	0
328	20240112	152100	143839952	1916	1916	1916	1916	0
329	20240112	152000	143839952	1916	1916	1916	1916	0
330	20240112	151900	143839952	1916	1919	1919	1916	2246
331	20240112	151800	139534612	1919	1919	1919	1919	0
332	20240112	151700	139534612	1919	1919	1919	1919	0
333	20240112	151600	139534612	1919	1919	1919	1919	0
334	20240112	151500	139534612	1919	1919	1919	1919	3
335	20240112	151400	139528855	1919	1919	1919	1918	501
336	20240112	151300	138567932	1925	1925	1925	1925	33
337	20240112	151200	138504407	1925	1925	1925	1925	3
338	20240112	151100	138498632	1925	1919	1925	1919	141
339	20240112	151000	138227897	1920	1920	1920	1920	54
340	20240112	150900	138124217	1930	1930	1930	1930	0
341	20240112	150800	138124217	1930	1930	1930	1930	0
342	20240112	150700	138124217	1930	1930	1930	1928	33
343	20240112	150600	138060543	1928	1928	1928	1928	260
344	20240112	150500	137559263	1930	1930	1930	1930	40
345	20240112	150400	137482063	1918	1919	1919	1918	514
346	20240112	150300	136496200	1920	1920	1920	1920	556
347	20240112	150200	135428680	1920	1920	1920	1920	0
348	20240112	150100	135428680	1920	1920	1920	1920	0
349	20240112	150000	135428680	1920	1920	1920	1920	0
350	20240112	145900	135428680	1920	1920	1920	1920	0
351	20240112	145800	135428680	1920	1920	1920	1920	0
352	20240112	145700	135428680	1920	1920	1920	1920	0
353	20240112	145600	135428680	1920	1920	1920	1920	0
354	20240112	145500	135428680	1920	1921	1921	1920	637
355	20240112	145400	134205620	1930	1921	1930	1921	41
356	20240112	145300	134126850	1930	1930	1930	1930	0
357	20240112	145200	134126850	1930	1930	1930	1930	0
358	20240112	145100	134126850	1930	1930	1930	1930	0
359	20240112	145000	134126850	1930	1930	1930	1930	0
360	20240112	144900	134126850	1930	1930	1930	1930	0
361	20240112	144800	134126850	1930	1930	1930	1930	0
362	20240112	144700	134126850	1930	1930	1930	1930	0
363	20240112	144600	134126850	1930	1930	1930	1930	0
364	20240112	144500	134126850	1930	1930	1930	1930	10
365	20240112	144400	134107550	1930	1930	1930	1930	0
366	20240112	144300	134107550	1930	1920	1930	1919	765
367	20240112	144200	132639409	1920	1920	1920	1920	60
368	20240112	144100	132524209	1920	1929	1929	1920	1000
369	20240112	144000	130604119	1929	1929	1929	1929	0
370	20240112	143900	130604119	1929	1929	1929	1929	0
371	20240112	143800	130604119	1929	1929	1929	1929	0
372	20240112	143700	130604119	1929	1929	1929	1929	0
373	20240112	143600	130604119	1929	1929	1929	1929	0
374	20240112	143500	130604119	1929	1929	1929	1929	1039
375	20240112	143400	128599888	1929	1929	1929	1929	0
376	20240112	143300	128599888	1929	1929	1929	1929	0
377	20240112	143200	128599888	1929	1929	1929	1929	7
378	20240112	143100	128586385	1930	1930	1930	1930	0
379	20240112	143000	128586385	1930	1930	1930	1930	10
380	20240112	142900	128567085	1930	1930	1930	1930	0
381	20240112	142800	128567085	1930	1930	1930	1930	0
382	20240112	142700	128567085	1930	1930	1930	1930	0
383	20240112	142600	128567085	1930	1930	1930	1930	0
384	20240112	142500	128567085	1930	1930	1930	1930	0
385	20240112	142400	128567085	1930	1930	1930	1930	0
386	20240112	142300	128567085	1930	1930	1930	1930	0
387	20240112	142200	128567085	1930	1930	1930	1930	0
388	20240112	142100	128567085	1930	1930	1930	1930	100
389	20240112	142000	128374085	1930	1930	1930	1930	155
390	20240112	141900	128074935	1930	1930	1930	1930	20
391	20240112	141800	128036335	1930	1930	1930	1930	0
392	20240112	141700	128036335	1930	1930	1930	1930	110
393	20240112	141600	127824035	1918	1918	1918	1918	166
394	20240112	141500	127505647	1918	1918	1918	1918	0
395	20240112	141400	127505647	1918	1918	1918	1918	30
396	20240112	141300	127448107	1918	1918	1918	1918	0
397	20240112	141200	127448107	1918	1918	1918	1918	20
398	20240112	141100	127409747	1918	1918	1918	1918	0
399	20240112	141000	127409747	1918	1918	1918	1918	0
400	20240112	140900	127409747	1918	1918	1918	1918	784
401	20240112	140800	125906035	1918	1918	1918	1918	16
402	20240112	140700	125875347	1918	1918	1918	1918	0
403	20240112	140600	125875347	1918	1918	1918	1918	0
404	20240112	140500	125875347	1918	1918	1918	1918	50
405	20240112	140400	125779447	1918	1918	1918	1918	501
406	20240112	140300	124818529	1918	1918	1918	1918	0
407	20240112	140200	124818529	1918	1918	1918	1918	433
408	20240112	140100	123988035	1915	1915	1915	1915	0
409	20240112	140000	123988035	1915	1916	1916	1915	59
410	20240112	135900	123875040	1916	1916	1916	1916	218
411	20240112	135800	123457352	1918	1918	1918	1918	831
412	20240112	135700	121863494	1918	1921	1921	1918	4341
413	20240112	135600	113528303	1924	1922	1924	1921	4224
414	20240112	135500	105409457	1923	1923	1923	1923	1017
415	20240112	135400	103453766	1923	1925	1925	1923	1488
416	20240112	135300	100590074	1924	1924	1924	1924	710
417	20240112	135200	99224034	1924	1924	1924	1924	0
418	20240112	135100	99224034	1924	1924	1924	1924	0
419	20240112	135000	99224034	1924	1924	1924	1924	0
420	20240112	134900	99224034	1924	1924	1924	1924	0
421	20240112	134800	99224034	1924	1929	1929	1924	1301
422	20240112	134700	96719965	1925	1925	1925	1925	0
423	20240112	134600	96719965	1925	1925	1925	1925	311
424	20240112	134500	96121290	1924	1925	1925	1924	70
425	20240112	134400	95986557	1926	1926	1926	1926	120
426	20240112	134300	95755437	1930	1930	1930	1930	0
427	20240112	134200	95755437	1930	1930	1930	1930	0
428	20240112	134100	95755437	1930	1930	1930	1930	0
429	20240112	134000	95755437	1930	1930	1930	1930	0
430	20240112	133900	95755437	1930	1930	1930	1930	0
431	20240112	133800	95755437	1930	1930	1930	1930	0
432	20240112	133700	95755437	1930	1930	1930	1930	0
433	20240112	133600	95755437	1930	1930	1930	1930	0
434	20240112	133500	95755437	1930	1930	1930	1930	0
435	20240112	133400	95755437	1930	1930	1930	1930	1
436	20240112	133300	95753507	1930	1930	1930	1930	84
437	20240112	133200	95591387	1930	1927	1930	1927	199
438	20240112	133100	95207890	1928	1929	1929	1928	185
439	20240112	133000	94851092	1930	1930	1930	1930	205
440	20240112	132900	94455442	1930	1930	1930	1930	0
441	20240112	132800	94455442	1930	1930	1930	1930	0
442	20240112	132700	94455442	1930	1930	1930	1930	0
443	20240112	132600	94455442	1930	1930	1930	1930	0
444	20240112	132500	94455442	1930	1930	1930	1930	0
445	20240112	132400	94455442	1930	1930	1930	1930	0
446	20240112	132300	94455442	1930	1930	1930	1930	0
447	20240112	132200	94455442	1930	1930	1930	1930	0
448	20240112	132100	94455442	1930	1930	1930	1930	0
449	20240112	132000	94455442	1930	1930	1930	1930	0
450	20240112	131900	94455442	1930	1938	1938	1930	53
451	20240112	131800	94352976	1938	1938	1938	1938	156
452	20240112	131700	94050648	1938	1938	1938	1938	0
453	20240112	131600	94050648	1938	1938	1938	1938	0
454	20240112	131500	94050648	1938	1938	1938	1938	0
455	20240112	131400	94050648	1938	1938	1938	1938	0
456	20240112	131300	94050648	1938	1938	1938	1938	5
457	20240112	131200	94040958	1930	1930	1930	1930	0
458	20240112	131100	94040958	1930	1930	1930	1930	0
459	20240112	131000	94040958	1930	1930	1930	1930	1165
460	20240112	130900	91792508	1931	1931	1931	1931	10
461	20240112	130800	91773198	1931	1931	1931	1931	0
462	20240112	130700	91773198	1931	1931	1931	1931	0
463	20240112	130600	91773198	1931	1931	1931	1931	156
464	20240112	130500	91471962	1937	1937	1937	1937	0
465	20240112	130400	91471962	1937	1937	1937	1937	0
466	20240112	130300	91471962	1937	1937	1937	1937	0
467	20240112	130200	91471962	1937	1937	1937	1937	0
468	20240112	130100	91471962	1937	1937	1937	1937	0
469	20240112	130000	91471962	1937	1937	1937	1937	0
470	20240112	125900	91471962	1937	1937	1937	1937	0
471	20240112	125800	91471962	1937	1937	1937	1937	1
472	20240112	125700	91470025	1938	1938	1938	1938	0
473	20240112	125600	91470025	1938	1938	1938	1938	0
474	20240112	125500	91470025	1938	1938	1938	1938	1
475	20240112	125400	91468087	1938	1938	1938	1938	0
476	20240112	125300	91468087	1938	1938	1938	1938	0
477	20240112	125200	91468087	1938	1939	1939	1938	11
478	20240112	125100	91446759	1938	1939	1939	1938	12
479	20240112	125000	91423493	1937	1937	1937	1937	0
480	20240112	124900	91423493	1937	1937	1937	1937	0
481	20240112	124800	91423493	1937	1937	1937	1937	0
482	20240112	124700	91423493	1937	1937	1937	1937	500
483	20240112	124600	90454993	1937	1937	1937	1937	0
484	20240112	124500	90454993	1937	1937	1937	1937	0
485	20240112	124400	90454993	1937	1937	1937	1937	1
486	20240112	124300	90453056	1938	1938	1938	1938	0
487	20240112	124200	90453056	1938	1938	1938	1938	0
488	20240112	124100	90453056	1938	1938	1938	1938	1
489	20240112	124000	90451118	1939	1939	1939	1939	0
490	20240112	123900	90451118	1939	1939	1939	1938	3
491	20240112	123800	90445302	1938	1938	1939	1938	5
492	20240112	123700	90435610	1938	1938	1938	1938	1
493	20240112	123600	90433672	1939	1939	1939	1939	1
494	20240112	123500	90431733	1933	1934	1934	1933	2016
495	20240112	123400	86534789	1933	1933	1933	1933	0
496	20240112	123300	86534789	1933	1933	1933	1933	0
497	20240112	123200	86534789	1933	1933	1933	1933	0
498	20240112	123100	86534789	1933	1933	1933	1933	0
499	20240112	123000	86534789	1933	1933	1933	1933	0
500	20240112	122900	86534789	1933	1933	1933	1933	0
501	20240112	122800	86534789	1933	1933	1933	1933	187
502	20240112	122700	86173318	1935	1935	1935	1935	0
503	20240112	122600	86173318	1935	1935	1935	1935	0
504	20240112	122500	86173318	1935	1935	1935	1935	0
505	20240112	122400	86173318	1935	1935	1935	1935	0
506	20240112	122300	86173318	1935	1935	1935	1935	0
507	20240112	122200	86173318	1935	1935	1935	1935	0
508	20240112	122100	86173318	1935	1935	1935	1935	0
509	20240112	122000	86173318	1935	1935	1935	1935	50
510	20240112	121900	86076568	1935	1935	1935	1935	0
511	20240112	121800	86076568	1935	1935	1935	1935	8
512	20240112	121700	86061088	1940	1940	1940	1940	0
513	20240112	121600	86061088	1940	1940	1940	1940	0
514	20240112	121500	86061088	1940	1940	1940	1940	0
515	20240112	121400	86061088	1940	1940	1940	1940	0
516	20240112	121300	86061088	1940	1940	1940	1940	0
517	20240112	121200	86061088	1940	1940	1940	1940	0
518	20240112	121100	86061088	1940	1940	1940	1940	390
519	20240112	121000	85304488	1940	1940	1940	1940	0
520	20240112	120900	85304488	1940	1940	1940	1940	0
521	20240112	120800	85304488	1940	1940	1940	1940	0
522	20240112	120700	85304488	1940	1940	1940	1940	0
523	20240112	120600	85304488	1940	1940	1940	1940	0
524	20240112	120500	85304488	1940	1940	1940	1940	0
525	20240112	120400	85304488	1940	1940	1940	1940	0
526	20240112	120300	85304488	1940	1940	1940	1940	0
527	20240112	120200	85304488	1940	1940	1940	1940	0
528	20240112	120100	85304488	1940	1940	1940	1940	0
529	20240112	120000	85304488	1940	1940	1940	1940	15
530	20240112	115900	85275388	1940	1940	1940	1940	0
531	20240112	115800	85275388	1940	1940	1940	1940	0
532	20240112	115700	85275388	1940	1940	1940	1940	0
533	20240112	115600	85275388	1940	1940	1940	1940	0
534	20240112	115500	85275388	1940	1940	1940	1940	0
535	20240112	115400	85275388	1940	1940	1940	1940	0
536	20240112	115300	85275388	1940	1940	1940	1940	0
537	20240112	115200	85275388	1940	1940	1940	1940	0
538	20240112	115100	85275388	1940	1940	1940	1940	0
539	20240112	115000	85275388	1940	1940	1940	1940	0
540	20240112	114900	85275388	1940	1940	1940	1940	0
541	20240112	114800	85275388	1940	1940	1940	1940	0
542	20240112	114700	85275388	1940	1940	1940	1940	0
543	20240112	114600	85275388	1940	1940	1940	1940	0
544	20240112	114500	85275388	1940	1940	1940	1940	0
545	20240112	114400	85275388	1940	1940	1940	1940	5
546	20240112	114300	85265688	1941	1941	1941	1941	0
547	20240112	114200	85265688	1941	1941	1941	1941	0
548	20240112	114100	85265688	1941	1941	1941	1941	0
549	20240112	114000	85265688	1941	1941	1941	1941	5
550	20240112	113900	85255983	1941	1941	1941	1941	0
551	20240112	113800	85255983	1941	1945	1945	1941	1030
552	20240112	113700	83256413	1940	1940	1940	1940	0
553	20240112	113600	83256413	1940	1940	1940	1940	0
554	20240112	113500	83256413	1940	1940	1940	1940	0
555	20240112	113400	83256413	1940	1940	1940	1940	0
556	20240112	113300	83256413	1940	1940	1940	1940	0
557	20240112	113200	83256413	1940	1940	1940	1940	0
558	20240112	113100	83256413	1940	1940	1940	1940	100
559	20240112	113000	83062413	1948	1948	1948	1948	233
560	20240112	112900	82608529	1949	1949	1949	1949	0
561	20240112	112800	82608529	1949	1949	1949	1949	0
562	20240112	112700	82608529	1949	1949	1949	1949	0
563	20240112	112600	82608529	1949	1949	1949	1949	0
564	20240112	112500	82608529	1949	1949	1949	1949	0
565	20240112	112400	82608529	1949	1949	1949	1949	0
566	20240112	112300	82608529	1949	1949	1949	1949	0
567	20240112	112200	82608529	1949	1949	1949	1949	0
568	20240112	112100	82608529	1949	1949	1949	1949	0
569	20240112	112000	82608529	1949	1949	1949	1949	0
570	20240112	111900	82608529	1949	1949	1949	1949	0
571	20240112	111800	82608529	1949	1949	1949	1949	0
572	20240112	111700	82608529	1949	1949	1949	1949	0
573	20240112	111600	82608529	1949	1949	1949	1949	0
574	20240112	111500	82608529	1949	1949	1949	1949	1
575	20240112	111400	82606580	1928	1948	1948	1928	1750
576	20240112	111300	79217009	1950	1950	1950	1950	0
577	20240112	111200	79217009	1950	1950	1950	1950	0
578	20240112	111100	79217009	1950	1948	1950	1948	2
579	20240112	111000	79213111	1947	1947	1947	1947	0
580	20240112	110900	79213111	1947	1947	1947	1947	0
581	20240112	110800	79213111	1947	1947	1947	1947	0
582	20240112	110700	79213111	1947	1947	1947	1947	1
583	20240112	110600	79211164	1947	1947	1947	1947	0
584	20240112	110500	79211164	1947	1947	1947	1947	0
585	20240112	110400	79211164	1947	1948	1948	1947	33
586	20240112	110300	79146909	1950	1950	1950	1950	0
587	20240112	110200	79146909	1950	1950	1950	1950	0
588	20240112	110100	79146909	1950	1950	1950	1950	0
589	20240112	110000	79146909	1950	1950	1950	1950	0
590	20240112	105900	79146909	1950	1948	1950	1948	5
591	20240112	105800	79137166	1949	1950	1950	1949	250
592	20240112	105700	78649674	1950	1950	1950	1950	2
593	20240112	105600	78645774	1949	1949	1949	1949	1
594	20240112	105500	78643825	1949	1949	1949	1949	11
595	20240112	105400	78622386	1950	1950	1950	1950	0
596	20240112	105300	78622386	1950	1950	1950	1950	0
597	20240112	105200	78622386	1950	1950	1950	1950	0
598	20240112	105100	78622386	1950	1950	1950	1950	0
599	20240112	105000	78622386	1950	1950	1950	1950	0
600	20240112	104900	78622386	1950	1949	1950	1948	11
601	20240112	104800	78600939	1949	1948	1949	1948	75
602	20240112	104700	78454801	1950	1950	1950	1950	0
603	20240112	104600	78454801	1950	1950	1950	1950	1
604	20240112	104500	78452851	1937	1937	1937	1937	17
605	20240112	104400	78419922	1937	1935	1937	1935	1000
606	20240112	104300	76482956	1935	1935	1935	1935	0
607	20240112	104200	76482956	1935	1935	1935	1935	0
608	20240112	104100	76482956	1935	1935	1935	1935	0
609	20240112	104000	76482956	1935	1935	1935	1935	0
610	20240112	103900	76482956	1935	1935	1935	1935	0
611	20240112	103800	76482956	1935	1935	1935	1935	0
612	20240112	103700	76482956	1935	1935	1935	1935	0
613	20240112	103600	76482956	1935	1935	1935	1935	0
614	20240112	103500	76482956	1935	1935	1935	1935	0
615	20240112	103400	76482956	1935	1935	1935	1935	1
616	20240112	103300	76481021	1929	1929	1929	1929	116
617	20240112	103200	76257257	1929	1929	1929	1926	181
618	20240112	103100	75908418	1930	1932	1932	1930	40
619	20240112	103000	75831188	1928	1928	1928	1928	66
620	20240112	102900	75703940	1928	1928	1928	1928	0
621	20240112	102800	75703940	1928	1928	1928	1928	17
622	20240112	102700	75671164	1928	1928	1928	1928	0
623	20240112	102600	75671164	1928	1928	1928	1928	0
624	20240112	102500	75671164	1928	1928	1928	1928	0
625	20240112	102400	75671164	1928	1928	1928	1928	20
626	20240112	102300	75632604	1921	1921	1921	1921	0
627	20240112	102200	75632604	1921	1921	1921	1921	250
628	20240112	102100	75152354	1928	1921	1928	1921	101
629	20240112	102000	74958326	1928	1928	1928	1928	0
630	20240112	101900	74958326	1928	1928	1928	1928	0
631	20240112	101800	74958326	1928	1928	1928	1928	0
632	20240112	101700	74958326	1928	1928	1928	1928	3
633	20240112	101600	74952542	1928	1928	1928	1928	0
634	20240112	101500	74952542	1928	1928	1928	1928	0
635	20240112	101400	74952542	1928	1928	1928	1928	0
636	20240112	101300	74952542	1928	1928	1928	1928	0
637	20240112	101200	74952542	1928	1928	1928	1928	0
638	20240112	101100	74952542	1928	1928	1928	1928	1
639	20240112	101000	74950614	1928	1923	1928	1920	2601
640	20240112	100900	69953258	1923	1923	1923	1923	0
641	20240112	100800	69953258	1923	1928	1928	1923	888
642	20240112	100700	68244618	1928	1928	1928	1928	50
643	20240112	100600	68148218	1928	1928	1928	1928	0
644	20240112	100500	68148218	1928	1928	1928	1928	500
645	20240112	100400	67184218	1939	1930	1939	1929	218
646	20240112	100300	66763506	1945	1945	1945	1945	0
647	20240112	100200	66763506	1945	1945	1945	1945	0
648	20240112	100100	66763506	1945	1945	1945	1945	0
649	20240112	100000	66763506	1945	1945	1945	1945	1
650	20240112	095900	66761561	1939	1939	1939	1939	1
651	20240112	095800	66759622	1939	1939	1939	1939	0
652	20240112	095700	66759622	1939	1939	1939	1939	6
653	20240112	095600	66747988	1939	1931	1939	1931	507
654	20240112	095500	65768915	1931	1931	1931	1931	0
655	20240112	095400	65768915	1931	1922	1931	1922	678
656	20240112	095300	64465790	1922	1922	1922	1922	234
657	20240112	095200	64016042	1922	1921	1922	1920	2577
658	20240112	095100	59067123	1922	1922	1922	1922	50
659	20240112	095000	58971023	1922	1922	1922	1922	501
660	20240112	094900	58008101	1922	1922	1922	1922	0
661	20240112	094800	58008101	1922	1922	1922	1922	0
662	20240112	094700	58008101	1922	1922	1922	1922	0
663	20240112	094600	58008101	1922	1922	1922	1921	1498
664	20240112	094500	55130044	1931	1931	1931	1931	0
665	20240112	094400	55130044	1931	1931	1931	1931	0
666	20240112	094300	55130044	1931	1931	1931	1931	544
667	20240112	094200	54079580	1931	1931	1931	1931	0
668	20240112	094100	54079580	1931	1931	1931	1931	0
669	20240112	094000	54079580	1931	1931	1931	1931	0
670	20240112	093900	54079580	1931	1931	1931	1931	1
671	20240112	093800	54077649	1931	1931	1931	1931	1
672	20240112	093700	54075718	1930	1930	1930	1930	1000
673	20240112	093600	52145718	1932	1932	1932	1932	0
674	20240112	093500	52145718	1932	1932	1932	1932	0
675	20240112	093400	52145718	1932	1932	1932	1932	5
676	20240112	093300	52136058	1932	1932	1932	1932	5
677	20240112	093200	52126398	1932	1932	1932	1932	0
678	20240112	093100	52126398	1932	1928	1932	1920	2380
679	20240112	093000	47553046	1928	1928	1928	1928	0
680	20240112	092900	47553046	1928	1929	1929	1928	19
681	20240112	092800	47516409	1930	1933	1933	1929	7653
682	20240112	092700	32740568	1933	1933	1933	1933	0
683	20240112	092600	32740568	1933	1933	1933	1933	834
684	20240112	092500	31128446	1933	1933	1933	1933	270
685	20240112	092400	30606536	1950	1934	1950	1933	1162
686	20240112	092300	28359975	1959	1959	1959	1959	0
687	20240112	092200	28359975	1959	1959	1959	1959	0
688	20240112	092100	28359975	1959	1959	1959	1959	0
689	20240112	092000	28359975	1959	1934	1959	1934	57
690	20240112	091900	28249712	1932	1932	1932	1932	0
691	20240112	091800	28249712	1932	1932	1932	1932	0
692	20240112	091700	28249712	1932	1932	1932	1932	0
693	20240112	091600	28249712	1932	1932	1932	1932	0
694	20240112	091500	28249712	1932	1932	1932	1932	1130
695	20240112	091400	26066552	1962	1962	1962	1962	1
696	20240112	091300	26064590	1930	1930	1930	1930	0
697	20240112	091200	26064590	1930	1930	1930	1930	0
698	20240112	091100	26064590	1930	1933	1933	1929	2405
699	20240112	091000	21420746	1933	1947	1951	1933	2532
700	20240112	090900	16498313	1947	1951	1951	1947	5776
701	20240112	090800	5234381	1951	1951	1951	1951	0
702	20240112	090700	5234381	1951	1955	1955	1951	341
703	20240112	090600	4568590	1965	1965	1965	1965	500
704	20240112	090500	3586090	1970	1970	1970	1970	0
705	20240112	090400	3586090	1970	1970	1970	1970	0
706	20240112	090300	3586090	1970	1970	1970	1970	0
707	20240112	090200	3586090	1970	1970	1970	1970	0
708	20240112	090100	3586090	1970	1970	1970	1970	0
709	20240112	090000	3586090	1970	1973	1973	1969	1820