KissMeData/063440/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	194200	141632516	1927	1927	1927	1927	642
3	20240108	194100	141632516	1927	1927	1927	1927	0
4	20240108	194000	141632516	1927	1927	1927	1927	0
5	20240108	193900	141632516	1927	1927	1927	1927	0
6	20240108	193800	141632516	1927	1927	1927	1927	0
7	20240108	193700	141632516	1927	1927	1927	1927	0
8	20240108	193600	141632516	1927	1927	1927	1927	0
9	20240108	193500	141632516	1927	1927	1927	1927	0
10	20240108	193400	141632516	1927	1927	1927	1927	0
11	20240108	193300	141632516	1927	1927	1927	1927	0
12	20240108	193200	141632516	1927	1927	1927	1927	0
13	20240108	193100	141632516	1927	1927	1927	1927	0
14	20240108	193000	141632516	1927	1927	1927	1927	0
15	20240108	192900	141632516	1927	1927	1927	1927	0
16	20240108	192800	141632516	1927	1927	1927	1927	0
17	20240108	192700	141632516	1927	1927	1927	1927	0
18	20240108	192600	141632516	1927	1927	1927	1927	0
19	20240108	192500	141632516	1927	1927	1927	1927	0
20	20240108	192400	141632516	1927	1927	1927	1927	0
21	20240108	192300	141632516	1927	1927	1927	1927	0
22	20240108	192200	141632516	1927	1927	1927	1927	0
23	20240108	192100	141632516	1927	1927	1927	1927	0
24	20240108	192000	141632516	1927	1927	1927	1927	0
25	20240108	191900	141632516	1927	1927	1927	1927	0
26	20240108	191800	141632516	1927	1927	1927	1927	0
27	20240108	191700	141632516	1927	1927	1927	1927	0
28	20240108	191600	141632516	1927	1927	1927	1927	0
29	20240108	191500	141632516	1927	1927	1927	1927	0
30	20240108	191400	141632516	1927	1927	1927	1927	0
31	20240108	191300	141632516	1927	1927	1927	1927	0
32	20240108	191200	141632516	1927	1927	1927	1927	642
33	20240108	191100	141632516	1927	1927	1927	1927	0
34	20240108	191000	141632516	1927	1927	1927	1927	0
35	20240108	190900	141632516	1927	1927	1927	1927	0
36	20240108	190800	141632516	1927	1927	1927	1927	0
37	20240108	190700	141632516	1927	1927	1927	1927	0
38	20240108	190600	141632516	1927	1927	1927	1927	0
39	20240108	190500	141632516	1927	1927	1927	1927	0
40	20240108	190400	141632516	1927	1927	1927	1927	0
41	20240108	190300	141632516	1927	1927	1927	1927	0
42	20240108	190200	141632516	1927	1927	1927	1927	0
43	20240108	190100	141632516	1927	1927	1927	1927	0
44	20240108	190000	141632516	1927	1927	1927	1927	0
45	20240108	185900	141632516	1927	1927	1927	1927	0
46	20240108	185800	141632516	1927	1927	1927	1927	0
47	20240108	185700	141632516	1927	1927	1927	1927	0
48	20240108	185600	141632516	1927	1927	1927	1927	0
49	20240108	185500	141632516	1927	1927	1927	1927	0
50	20240108	185400	141632516	1927	1927	1927	1927	0
51	20240108	185300	141632516	1927	1927	1927	1927	0
52	20240108	185200	141632516	1927	1927	1927	1927	0
53	20240108	185100	141632516	1927	1927	1927	1927	0
54	20240108	185000	141632516	1927	1927	1927	1927	0
55	20240108	184900	141632516	1927	1927	1927	1927	0
56	20240108	184800	141632516	1927	1927	1927	1927	0
57	20240108	184700	141632516	1927	1927	1927	1927	0
58	20240108	184600	141632516	1927	1927	1927	1927	0
59	20240108	184500	141632516	1927	1927	1927	1927	0
60	20240108	184400	141632516	1927	1927	1927	1927	0
61	20240108	184300	141632516	1927	1927	1927	1927	0
62	20240108	184200	141632516	1927	1927	1927	1927	642
63	20240108	184100	141632516	1927	1927	1927	1927	0
64	20240108	184000	141632516	1927	1927	1927	1927	0
65	20240108	183900	141632516	1927	1927	1927	1927	0
66	20240108	183800	141632516	1927	1927	1927	1927	0
67	20240108	183700	141632516	1927	1927	1927	1927	0
68	20240108	183600	141632516	1927	1927	1927	1927	0
69	20240108	183500	141632516	1927	1927	1927	1927	0
70	20240108	183400	141632516	1927	1927	1927	1927	0
71	20240108	183300	141632516	1927	1927	1927	1927	0
72	20240108	183200	141632516	1927	1927	1927	1927	0
73	20240108	183100	141632516	1927	1927	1927	1927	0
74	20240108	183000	141632516	1927	1927	1927	1927	0
75	20240108	182900	141632516	1927	1927	1927	1927	0
76	20240108	182800	141632516	1927	1927	1927	1927	0
77	20240108	182700	141632516	1927	1927	1927	1927	0
78	20240108	182600	141632516	1927	1927	1927	1927	0
79	20240108	182500	141632516	1927	1927	1927	1927	0
80	20240108	182400	141632516	1927	1927	1927	1927	0
81	20240108	182300	141632516	1927	1927	1927	1927	0
82	20240108	182200	141632516	1927	1927	1927	1927	0
83	20240108	182100	141632516	1927	1927	1927	1927	0
84	20240108	182000	141632516	1927	1927	1927	1927	0
85	20240108	181900	141632516	1927	1927	1927	1927	0
86	20240108	181800	141632516	1927	1927	1927	1927	0
87	20240108	181700	141632516	1927	1927	1927	1927	0
88	20240108	181600	141632516	1927	1927	1927	1927	0
89	20240108	181500	141632516	1927	1927	1927	1927	0
90	20240108	181400	141632516	1927	1927	1927	1927	0
91	20240108	181300	141632516	1927	1927	1927	1927	0
92	20240108	181200	141632516	1927	1927	1927	1927	642
93	20240108	181100	141632516	1927	1927	1927	1927	0
94	20240108	181000	141632516	1927	1927	1927	1927	0
95	20240108	180900	141632516	1927	1927	1927	1927	0
96	20240108	180800	141632516	1927	1927	1927	1927	0
97	20240108	180700	141632516	1927	1927	1927	1927	0
98	20240108	180600	141632516	1927	1927	1927	1927	0
99	20240108	180500	141632516	1927	1927	1927	1927	0
100	20240108	180400	141632516	1927	1927	1927	1927	0
101	20240108	180300	141632516	1927	1927	1927	1927	0
102	20240108	180200	141632516	1927	1927	1927	1927	0
103	20240108	180100	141632516	1927	1927	1927	1927	0
104	20240108	180000	141632516	1927	1927	1927	1927	0
105	20240108	175900	141632516	1927	1927	1927	1927	0
106	20240108	175800	141632516	1927	1927	1927	1927	0
107	20240108	175700	141632516	1927	1927	1927	1927	0
108	20240108	175600	141632516	1927	1927	1927	1927	0
109	20240108	175500	141632516	1927	1927	1927	1927	0
110	20240108	175400	141632516	1927	1927	1927	1927	0
111	20240108	175300	141632516	1927	1927	1927	1927	0
112	20240108	175200	141632516	1927	1927	1927	1927	0
113	20240108	175100	141632516	1927	1927	1927	1927	0
114	20240108	175000	141632516	1927	1927	1927	1927	0
115	20240108	174900	141632516	1927	1927	1927	1927	0
116	20240108	174800	141632516	1927	1927	1927	1927	0
117	20240108	174700	141632516	1927	1927	1927	1927	0
118	20240108	174600	141632516	1927	1927	1927	1927	0
119	20240108	174500	141632516	1927	1927	1927	1927	0
120	20240108	174400	141632516	1927	1927	1927	1927	0
121	20240108	174300	141632516	1927	1927	1927	1927	0
122	20240108	174200	141632516	1927	1927	1927	1927	642
123	20240108	174100	141632516	1927	1927	1927	1927	0
124	20240108	174000	141632516	1927	1927	1927	1927	0
125	20240108	173900	141632516	1927	1927	1927	1927	0
126	20240108	173800	141632516	1927	1927	1927	1927	0
127	20240108	173700	141632516	1927	1927	1927	1927	0
128	20240108	173600	141632516	1927	1927	1927	1927	0
129	20240108	173500	141632516	1927	1927	1927	1927	0
130	20240108	173400	141632516	1927	1927	1927	1927	0
131	20240108	173300	141632516	1927	1927	1927	1927	0
132	20240108	173200	141632516	1927	1927	1927	1927	0
133	20240108	173100	141632516	1927	1927	1927	1927	0
134	20240108	173000	141632516	1927	1927	1927	1927	0
135	20240108	172900	141632516	1927	1927	1927	1927	0
136	20240108	172800	141632516	1927	1927	1927	1927	0
137	20240108	172700	141632516	1927	1927	1927	1927	0
138	20240108	172600	141632516	1927	1927	1927	1927	0
139	20240108	172500	141632516	1927	1927	1927	1927	0
140	20240108	172400	141632516	1927	1927	1927	1927	0
141	20240108	172300	141632516	1927	1927	1927	1927	0
142	20240108	172200	141632516	1927	1927	1927	1927	0
143	20240108	172100	141632516	1927	1927	1927	1927	0
144	20240108	172000	141632516	1927	1927	1927	1927	0
145	20240108	171900	141632516	1927	1927	1927	1927	0
146	20240108	171800	141632516	1927	1927	1927	1927	0
147	20240108	171700	141632516	1927	1927	1927	1927	0
148	20240108	171600	141632516	1927	1927	1927	1927	0
149	20240108	171500	141632516	1927	1927	1927	1927	0
150	20240108	171400	141632516	1927	1927	1927	1927	0
151	20240108	171300	141632516	1927	1927	1927	1927	0
152	20240108	171200	141632516	1927	1927	1927	1927	642
153	20240108	171100	141632516	1927	1927	1927	1927	0
154	20240108	171000	141632516	1927	1927	1927	1927	0
155	20240108	170900	141632516	1927	1927	1927	1927	0
156	20240108	170800	141632516	1927	1927	1927	1927	0
157	20240108	170700	141632516	1927	1927	1927	1927	0
158	20240108	170600	141632516	1927	1927	1927	1927	0
159	20240108	170500	141632516	1927	1927	1927	1927	0
160	20240108	170400	141632516	1927	1927	1927	1927	0
161	20240108	170300	141632516	1927	1927	1927	1927	0
162	20240108	170200	141632516	1927	1927	1927	1927	0
163	20240108	170100	141632516	1927	1927	1927	1927	0
164	20240108	170000	141632516	1927	1927	1927	1927	0
165	20240108	165900	141632516	1927	1927	1927	1927	0
166	20240108	165800	141632516	1927	1927	1927	1927	0
167	20240108	165700	141632516	1927	1927	1927	1927	0
168	20240108	165600	141632516	1927	1927	1927	1927	0
169	20240108	165500	141632516	1927	1927	1927	1927	0
170	20240108	165400	141632516	1927	1927	1927	1927	0
171	20240108	165300	141632516	1927	1927	1927	1927	0
172	20240108	165200	141632516	1927	1927	1927	1927	0
173	20240108	165100	141632516	1927	1927	1927	1927	0
174	20240108	165000	141632516	1927	1927	1927	1927	0
175	20240108	164900	141632516	1927	1927	1927	1927	0
176	20240108	164800	141632516	1927	1927	1927	1927	0
177	20240108	164700	141632516	1927	1927	1927	1927	0
178	20240108	164600	141632516	1927	1927	1927	1927	0
179	20240108	164500	141632516	1927	1927	1927	1927	0
180	20240108	164400	141632516	1927	1927	1927	1927	0
181	20240108	164300	141632516	1927	1927	1927	1927	0
182	20240108	164200	141632516	1927	1927	1927	1927	642
183	20240108	164100	141632516	1927	1927	1927	1927	0
184	20240108	164000	141632516	1927	1927	1927	1927	0
185	20240108	163900	141632516	1927	1927	1927	1927	0
186	20240108	163800	141632516	1927	1927	1927	1927	0
187	20240108	163700	141632516	1927	1927	1927	1927	0
188	20240108	163600	141632516	1927	1927	1927	1927	0
189	20240108	163500	141632516	1927	1927	1927	1927	0
190	20240108	163400	141632516	1927	1927	1927	1927	0
191	20240108	163300	141632516	1927	1927	1927	1927	0
192	20240108	163200	141632516	1927	1927	1927	1927	0
193	20240108	163100	141632516	1927	1927	1927	1927	0
194	20240108	163000	141632516	1927	1927	1927	1927	0
195	20240108	162900	141632516	1927	1927	1927	1927	0
196	20240108	162800	141632516	1927	1927	1927	1927	0
197	20240108	162700	141632516	1927	1927	1927	1927	0
198	20240108	162600	141632516	1927	1927	1927	1927	0
199	20240108	162500	141632516	1927	1927	1927	1927	0
200	20240108	162400	141632516	1927	1927	1927	1927	0
201	20240108	162300	141632516	1927	1927	1927	1927	0
202	20240108	162200	141632516	1927	1927	1927	1927	0
203	20240108	162100	141632516	1927	1927	1927	1927	0
204	20240108	162000	141632516	1927	1927	1927	1927	0
205	20240108	161900	141632516	1927	1927	1927	1927	0
206	20240108	161800	141632516	1927	1927	1927	1927	0
207	20240108	161700	141632516	1927	1927	1927	1927	0
208	20240108	161600	141632516	1927	1927	1927	1927	0
209	20240108	161500	141632516	1927	1927	1927	1927	0
210	20240108	161400	141632516	1927	1927	1927	1927	0
211	20240108	161300	141632516	1927	1927	1927	1927	0
212	20240108	161200	141632516	1927	1927	1927	1927	642
213	20240108	161100	141632516	1927	1927	1927	1927	0
214	20240108	161000	141632516	1927	1927	1927	1927	0
215	20240108	160900	141632516	1927	1927	1927	1927	0
216	20240108	160800	141632516	1927	1927	1927	1927	0
217	20240108	160700	141632516	1927	1927	1927	1927	0
218	20240108	160600	141632516	1927	1927	1927	1927	0
219	20240108	160500	141632516	1927	1927	1927	1927	0
220	20240108	160400	141632516	1927	1927	1927	1927	0
221	20240108	160300	141632516	1927	1927	1927	1927	0
222	20240108	160200	141632516	1927	1927	1927	1927	0
223	20240108	160100	141632516	1927	1927	1927	1927	0
224	20240108	160000	141632516	1927	1927	1927	1927	0
225	20240108	155900	141632516	1927	1927	1927	1927	0
226	20240108	155800	141632516	1927	1927	1927	1927	0
227	20240108	155700	141632516	1927	1927	1927	1927	0
228	20240108	155600	141632516	1927	1927	1927	1927	0
229	20240108	155500	141632516	1927	1927	1927	1927	0
230	20240108	155400	141632516	1927	1927	1927	1927	0
231	20240108	155300	141632516	1927	1927	1927	1927	0
232	20240108	155200	141632516	1927	1927	1927	1927	0
233	20240108	155100	141632516	1927	1927	1927	1927	0
234	20240108	155000	141632516	1927	1927	1927	1927	0
235	20240108	154900	141632516	1927	1927	1927	1927	0
236	20240108	154800	141632516	1927	1927	1927	1927	0
237	20240108	154700	141632516	1927	1927	1927	1927	0
238	20240108	154600	141632516	1927	1927	1927	1927	0
239	20240108	154500	141632516	1927	1927	1927	1927	0
240	20240108	154400	141632516	1927	1927	1927	1927	0
241	20240108	154300	141632516	1927	1927	1927	1927	0
242	20240108	154200	141632516	1927	1927	1927	1927	642
243	20240108	154100	141632516	1927	1927	1927	1927	0
244	20240108	154000	141632516	1927	1927	1927	1927	0
245	20240108	153900	141632516	1927	1927	1927	1927	0
246	20240108	153800	141632516	1927	1927	1927	1927	0
247	20240108	153700	141632516	1927	1927	1927	1927	0
248	20240108	153600	141632516	1927	1927	1927	1927	0
249	20240108	153500	141632516	1927	1927	1927	1927	0
250	20240108	153400	141632516	1927	1927	1927	1927	0
251	20240108	153300	141632516	1927	1927	1927	1927	0
252	20240108	153200	141632516	1927	1927	1927	1927	0
253	20240108	153100	141632516	1927	1927	1927	1927	0
254	20240108	153000	141632516	1927	1927	1927	1927	642
255	20240108	152900	140395382	1935	1935	1935	1935	0
256	20240108	152800	140395382	1935	1935	1935	1935	0
257	20240108	152700	140395382	1935	1935	1935	1935	0
258	20240108	152600	140395382	1935	1935	1935	1935	0
259	20240108	152500	140395382	1935	1935	1935	1935	0
260	20240108	152400	140395382	1935	1935	1935	1935	0
261	20240108	152300	140395382	1935	1935	1935	1935	0
262	20240108	152200	140395382	1935	1935	1935	1935	0
263	20240108	152100	140395382	1935	1935	1935	1935	0
264	20240108	152000	140395382	1935	1935	1935	1935	0
265	20240108	151900	140395382	1935	1935	1935	1935	1
266	20240108	151800	140393447	1935	1935	1935	1935	0
267	20240108	151700	140393447	1935	1935	1935	1935	0
268	20240108	151600	140393447	1935	1935	1935	1935	28
269	20240108	151500	140339267	1934	1934	1934	1934	0
270	20240108	151400	140339267	1934	1932	1934	1932	5
271	20240108	151300	140329599	1935	1935	1935	1935	0
272	20240108	151200	140329599	1935	1935	1935	1935	1
273	20240108	151100	140327664	1932	1932	1932	1932	353
274	20240108	151000	139645668	1932	1934	1934	1932	292
275	20240108	150900	139081287	1935	1935	1935	1935	0
276	20240108	150800	139081287	1935	1935	1935	1935	0
277	20240108	150700	139081287	1935	1935	1935	1935	5
278	20240108	150600	139071612	1934	1934	1934	1934	0
279	20240108	150500	139071612	1934	1935	1935	1934	98
280	20240108	150400	138882008	1935	1935	1935	1935	28
281	20240108	150300	138827828	1936	1936	1936	1936	0
282	20240108	150200	138827828	1936	1936	1936	1936	0
283	20240108	150100	138827828	1936	1936	1936	1936	3
284	20240108	150000	138822020	1936	1935	1936	1935	106
285	20240108	145900	138616904	1935	1935	1935	1935	130
286	20240108	145800	138365354	1935	1935	1935	1935	0
287	20240108	145700	138365354	1935	1935	1935	1935	1
288	20240108	145600	138363419	1931	1931	1931	1931	0
289	20240108	145500	138363419	1931	1931	1931	1931	0
290	20240108	145400	138363419	1931	1931	1931	1931	0
291	20240108	145300	138363419	1931	1931	1931	1931	784
292	20240108	145200	136849515	1930	1930	1930	1930	100
293	20240108	145100	136656515	1930	1930	1930	1930	0
294	20240108	145000	136656515	1930	1930	1930	1930	129
295	20240108	144900	136407545	1938	1938	1938	1938	0
296	20240108	144800	136407545	1938	1938	1938	1938	0
297	20240108	144700	136407545	1938	1938	1938	1938	4
298	20240108	144600	136399793	1938	1938	1938	1938	55
299	20240108	144500	136293203	1938	1938	1938	1938	1
300	20240108	144400	136291265	1939	1939	1939	1939	0
301	20240108	144300	136291265	1939	1939	1939	1939	0
302	20240108	144200	136291265	1939	1939	1939	1939	0
303	20240108	144100	136291265	1939	1939	1939	1939	0
304	20240108	144000	136291265	1939	1939	1939	1939	0
305	20240108	143900	136291265	1939	1939	1939	1939	0
306	20240108	143800	136291265	1939	1939	1939	1939	0
307	20240108	143700	136291265	1939	1939	1939	1939	12
308	20240108	143600	136267997	1928	1939	1939	1928	1005
309	20240108	143500	134326612	1939	1939	1939	1939	90
310	20240108	143400	134152102	1939	1939	1939	1939	7
311	20240108	143300	134138529	1939	1933	1939	1933	2151
312	20240108	143200	129974346	1933	1933	1933	1933	3
313	20240108	143100	129968547	1935	1935	1935	1935	1
314	20240108	143000	129966612	1935	1935	1935	1935	0
315	20240108	142900	129966612	1935	1935	1935	1935	0
316	20240108	142800	129966612	1935	1935	1935	1935	500
317	20240108	142700	128999112	1935	1935	1935	1935	0
318	20240108	142600	128999112	1935	1935	1935	1935	0
319	20240108	142500	128999112	1935	1935	1935	1935	10
320	20240108	142400	128979762	1935	1935	1935	1935	0
321	20240108	142300	128979762	1935	1935	1935	1935	0
322	20240108	142200	128979762	1935	1935	1935	1935	0
323	20240108	142100	128979762	1935	1935	1935	1935	0
324	20240108	142000	128979762	1935	1935	1935	1935	0
325	20240108	141900	128979762	1935	1935	1935	1935	4
326	20240108	141800	128972022	1935	1935	1935	1935	0
327	20240108	141700	128972022	1935	1935	1935	1935	0
328	20240108	141600	128972022	1935	1935	1935	1935	0
329	20240108	141500	128972022	1935	1935	1935	1935	0
330	20240108	141400	128972022	1935	1935	1935	1935	0
331	20240108	141300	128972022	1935	1932	1935	1932	2
332	20240108	141200	128968155	1932	1932	1932	1932	0
333	20240108	141100	128968155	1932	1932	1932	1932	100
334	20240108	141000	128774955	1932	1933	1933	1932	240
335	20240108	140900	128311235	1933	1933	1933	1933	20
336	20240108	140800	128272575	1933	1933	1933	1933	0
337	20240108	140700	128272575	1933	1933	1933	1933	100
338	20240108	140600	128079275	1933	1933	1933	1933	600
339	20240108	140500	126919475	1935	1935	1935	1935	0
340	20240108	140400	126919475	1935	1935	1935	1935	0
341	20240108	140300	126919475	1935	1935	1935	1935	0
342	20240108	140200	126919475	1935	1935	1935	1935	100
343	20240108	140100	126725975	1935	1935	1935	1935	290
344	20240108	140000	126164825	1934	1934	1934	1934	0
345	20240108	135900	126164825	1934	1937	1937	1934	201
346	20240108	135800	125776088	1934	1935	1935	1934	1126
347	20240108	135700	123597404	1935	1935	1935	1935	0
348	20240108	135600	123597404	1935	1935	1935	1935	0
349	20240108	135500	123597404	1935	1935	1935	1935	0
350	20240108	135400	123597404	1935	1935	1935	1935	125
351	20240108	135300	123355529	1938	1938	1938	1938	0
352	20240108	135200	123355529	1938	1938	1938	1938	0
353	20240108	135100	123355529	1938	1938	1938	1938	104
354	20240108	135000	123153977	1937	1937	1937	1937	0
355	20240108	134900	123153977	1937	1937	1937	1937	632
356	20240108	134800	121929793	1937	1937	1937	1937	0
357	20240108	134700	121929793	1937	1937	1937	1937	0
358	20240108	134600	121929793	1937	1937	1937	1937	0
359	20240108	134500	121929793	1937	1937	1937	1937	0
360	20240108	134400	121929793	1937	1937	1937	1937	0
361	20240108	134300	121929793	1937	1936	1937	1936	2375
362	20240108	134200	117330450	1933	1933	1933	1933	0
363	20240108	134100	117330450	1933	1933	1933	1933	768
364	20240108	134000	115845906	1936	1936	1936	1936	0
365	20240108	133900	115845906	1936	1936	1936	1936	202
366	20240108	133800	115454834	1936	1936	1936	1936	0
367	20240108	133700	115454834	1936	1936	1936	1936	35
368	20240108	133600	115387074	1936	1936	1936	1936	5
369	20240108	133500	115377394	1935	1935	1935	1935	0
370	20240108	133400	115377394	1935	1935	1935	1935	0
371	20240108	133300	115377394	1935	1935	1935	1935	0
372	20240108	133200	115377394	1935	1935	1935	1935	455
373	20240108	133100	114496969	1935	1935	1935	1935	0
374	20240108	133000	114496969	1935	1935	1935	1935	2593
375	20240108	132900	109479514	1938	1938	1938	1938	1073
376	20240108	132800	107400040	1938	1938	1938	1938	0
377	20240108	132700	107400040	1938	1935	1938	1935	613
378	20240108	132600	106212325	1935	1935	1935	1935	1
379	20240108	132500	106210390	1935	1935	1935	1935	420
380	20240108	132400	105397690	1938	1937	1938	1937	569
381	20240108	132300	104295021	1937	1937	1937	1937	4
382	20240108	132200	104287273	1937	1937	1937	1937	2000
383	20240108	132100	100413273	1937	1936	1937	1935	1300
384	20240108	132000	97895677	1935	1935	1935	1935	2737
385	20240108	131900	92599582	1933	1933	1933	1933	10
386	20240108	131800	92580252	1935	1934	1935	1934	148
387	20240108	131700	92294000	1934	1934	1934	1934	0
388	20240108	131600	92294000	1934	1934	1934	1934	1
389	20240108	131500	92292066	1934	1930	1934	1930	10284
390	20240108	131400	72426771	1929	1928	1929	1928	1566
391	20240108	131300	69406515	1926	1926	1926	1926	0
392	20240108	131200	69406515	1926	1926	1926	1926	0
393	20240108	131100	69406515	1926	1926	1926	1926	0
394	20240108	131000	69406515	1926	1926	1926	1926	0
395	20240108	130900	69406515	1926	1926	1926	1926	18
396	20240108	130800	69371847	1926	1926	1926	1926	1503
397	20240108	130700	66477069	1927	1927	1927	1927	42
398	20240108	130600	66396135	1927	1927	1927	1927	883
399	20240108	130500	64694594	1926	1926	1926	1926	2
400	20240108	130400	64690742	1926	1926	1926	1926	70
401	20240108	130300	64555922	1926	1926	1926	1926	0
402	20240108	130200	64555922	1926	1926	1926	1926	0
403	20240108	130100	64555922	1926	1926	1926	1926	0
404	20240108	130000	64555922	1926	1926	1926	1926	0
405	20240108	125900	64555922	1926	1926	1926	1926	0
406	20240108	125800	64555922	1926	1926	1926	1926	554
407	20240108	125700	63488918	1927	1927	1927	1927	145
408	20240108	125600	63209503	1928	1928	1928	1928	0
409	20240108	125500	63209503	1928	1928	1928	1928	105
410	20240108	125400	63007063	1928	1928	1928	1927	347
411	20240108	125300	62338057	1928	1928	1928	1928	0
412	20240108	125200	62338057	1928	1929	1929	1928	28
413	20240108	125100	62284057	1929	1929	1929	1929	0
414	20240108	125000	62284057	1929	1929	1929	1929	4
415	20240108	124900	62276341	1929	1929	1929	1929	0
416	20240108	124800	62276341	1929	1929	1929	1929	0
417	20240108	124700	62276341	1929	1929	1929	1929	0
418	20240108	124600	62276341	1929	1929	1929	1929	0
419	20240108	124500	62276341	1929	1929	1929	1929	0
420	20240108	124400	62276341	1929	1929	1929	1929	0
421	20240108	124300	62276341	1929	1929	1929	1929	8
422	20240108	124200	62260909	1929	1929	1929	1929	0
423	20240108	124100	62260909	1929	1929	1929	1929	5
424	20240108	124000	62251264	1930	1930	1930	1930	172
425	20240108	123900	61919304	1930	1930	1930	1930	0
426	20240108	123800	61919304	1930	1930	1930	1930	0
427	20240108	123700	61919304	1930	1930	1930	1930	0
428	20240108	123600	61919304	1930	1930	1930	1930	683
429	20240108	123500	60601114	1929	1929	1929	1929	115
430	20240108	123400	60379279	1924	1924	1924	1924	12
431	20240108	123300	60356191	1929	1929	1929	1929	0
432	20240108	123200	60356191	1929	1929	1929	1929	0
433	20240108	123100	60356191	1929	1929	1929	1929	0
434	20240108	123000	60356191	1929	1929	1929	1929	0
435	20240108	122900	60356191	1929	1929	1929	1929	0
436	20240108	122800	60356191	1929	1929	1929	1929	910
437	20240108	122700	58600801	1929	1922	1930	1922	588
438	20240108	122600	57466685	1929	1927	1929	1927	409
439	20240108	122500	56678181	1926	1926	1926	1926	300
440	20240108	122400	56100381	1926	1926	1926	1926	358
441	20240108	122300	55410873	1925	1925	1925	1925	602
442	20240108	122200	54252023	1925	1924	1925	1924	758
443	20240108	122100	52793260	1920	1924	1924	1920	5
444	20240108	122000	52783656	1919	1919	1919	1919	0
445	20240108	121900	52783656	1919	1919	1919	1919	52
446	20240108	121800	52683868	1919	1921	1921	1919	4948
447	20240108	121700	43185729	1924	1924	1924	1924	0
448	20240108	121600	43185729	1924	1924	1924	1924	177
449	20240108	121500	42845181	1924	1924	1924	1924	1
450	20240108	121400	42843257	1923	1923	1923	1923	0
451	20240108	121300	42843257	1923	1923	1923	1923	0
452	20240108	121200	42843257	1923	1923	1923	1923	126
453	20240108	121100	42600959	1924	1924	1924	1924	0
454	20240108	121000	42600959	1924	1924	1924	1924	0
455	20240108	120900	42600959	1924	1924	1924	1924	0
456	20240108	120800	42600959	1924	1924	1924	1924	0
457	20240108	120700	42600959	1924	1924	1924	1924	52
458	20240108	120600	42500911	1924	1924	1924	1924	0
459	20240108	120500	42500911	1924	1924	1924	1924	0
460	20240108	120400	42500911	1924	1924	1924	1924	0
461	20240108	120300	42500911	1924	1924	1924	1924	0
462	20240108	120200	42500911	1924	1924	1924	1924	0
463	20240108	120100	42500911	1924	1924	1924	1924	0
464	20240108	120000	42500911	1924	1924	1924	1924	0
465	20240108	115900	42500911	1924	1924	1924	1924	4
466	20240108	115800	42493215	1921	1921	1921	1921	126
467	20240108	115700	42251169	1924	1924	1924	1924	1
468	20240108	115600	42249245	1921	1921	1921	1921	500
469	20240108	115500	41288745	1922	1922	1922	1922	500
470	20240108	115400	40327745	1922	1922	1922	1922	0
471	20240108	115300	40327745	1922	1922	1922	1922	0
472	20240108	115200	40327745	1922	1922	1922	1922	0
473	20240108	115100	40327745	1922	1922	1922	1922	0
474	20240108	115000	40327745	1922	1922	1922	1922	0
475	20240108	114900	40327745	1922	1922	1922	1922	0
476	20240108	114800	40327745	1922	1922	1922	1922	0
477	20240108	114700	40327745	1922	1922	1922	1922	0
478	20240108	114600	40327745	1922	1922	1922	1922	50
479	20240108	114500	40231645	1922	1922	1922	1922	3
480	20240108	114400	40225879	1922	1922	1922	1922	0
481	20240108	114300	40225879	1922	1922	1922	1922	0
482	20240108	114200	40225879	1922	1922	1922	1922	0
483	20240108	114100	40225879	1922	1922	1922	1922	1200
484	20240108	114000	37919479	1925	1925	1925	1925	0
485	20240108	113900	37919479	1925	1925	1925	1925	0
486	20240108	113800	37919479	1925	1925	1925	1925	0
487	20240108	113700	37919479	1925	1925	1925	1925	0
488	20240108	113600	37919479	1925	1925	1925	1925	0
489	20240108	113500	37919479	1925	1925	1925	1925	247
490	20240108	113400	37444004	1925	1925	1925	1925	0
491	20240108	113300	37444004	1925	1925	1925	1925	0
492	20240108	113200	37444004	1925	1925	1925	1925	0
493	20240108	113100	37444004	1925	1925	1925	1925	4
494	20240108	113000	37436304	1925	1925	1925	1925	0
495	20240108	112900	37436304	1925	1925	1925	1925	0
496	20240108	112800	37436304	1925	1925	1925	1925	0
497	20240108	112700	37436304	1925	1925	1925	1925	21
498	20240108	112600	37395879	1925	1925	1925	1925	0
499	20240108	112500	37395879	1925	1925	1925	1925	0
500	20240108	112400	37395879	1925	1925	1925	1925	0
501	20240108	112300	37395879	1925	1925	1925	1925	0
502	20240108	112200	37395879	1925	1925	1925	1925	0
503	20240108	112100	37395879	1925	1925	1925	1925	0
504	20240108	112000	37395879	1925	1925	1925	1925	800
505	20240108	111900	35855879	1924	1924	1924	1924	0
506	20240108	111800	35855879	1924	1924	1924	1924	0
507	20240108	111700	35855879	1924	1924	1924	1924	120
508	20240108	111600	35624999	1923	1923	1923	1923	159
509	20240108	111500	35319242	1923	1923	1923	1923	0
510	20240108	111400	35319242	1923	1923	1923	1923	0
511	20240108	111300	35319242	1923	1923	1923	1923	0
512	20240108	111200	35319242	1923	1923	1923	1923	0
513	20240108	111100	35319242	1923	1923	1923	1923	0
514	20240108	111000	35319242	1923	1923	1923	1923	30
515	20240108	110900	35261552	1923	1923	1923	1923	0
516	20240108	110800	35261552	1923	1923	1923	1923	0
517	20240108	110700	35261552	1923	1923	1923	1923	0
518	20240108	110600	35261552	1923	1923	1923	1923	0
519	20240108	110500	35261552	1923	1923	1923	1923	0
520	20240108	110400	35261552	1923	1923	1923	1923	0
521	20240108	110300	35261552	1923	1923	1923	1923	4
522	20240108	110200	35253860	1922	1922	1922	1922	0
523	20240108	110100	35253860	1922	1922	1922	1922	0
524	20240108	110000	35253860	1922	1922	1922	1922	20
525	20240108	105900	35215420	1913	1913	1913	1913	0
526	20240108	105800	35215420	1913	1913	1913	1913	0
527	20240108	105700	35215420	1913	1913	1913	1913	0
528	20240108	105600	35215420	1913	1913	1913	1913	0
529	20240108	105500	35215420	1913	1913	1913	1913	0
530	20240108	105400	35215420	1913	1913	1913	1913	0
531	20240108	105300	35215420	1913	1913	1913	1913	0
532	20240108	105200	35215420	1913	1913	1913	1913	0
533	20240108	105100	35215420	1913	1923	1923	1913	900
534	20240108	105000	33490327	1924	1924	1924	1924	5
535	20240108	104900	33480707	1924	1924	1924	1924	0
536	20240108	104800	33480707	1924	1924	1924	1924	0
537	20240108	104700	33480707	1924	1924	1924	1924	38
538	20240108	104600	33407595	1924	1924	1924	1924	0
539	20240108	104500	33407595	1924	1924	1924	1924	0
540	20240108	104400	33407595	1924	1924	1924	1924	0
541	20240108	104300	33407595	1924	1924	1924	1924	0
542	20240108	104200	33407595	1924	1924	1924	1924	2
543	20240108	104100	33403747	1924	1924	1924	1924	1600
544	20240108	104000	30325347	1925	1925	1925	1925	1
545	20240108	103900	30323422	1925	1924	1925	1924	697
546	20240108	103800	28982384	1925	1925	1925	1925	78
547	20240108	103700	28832234	1926	1926	1926	1926	0
548	20240108	103600	28832234	1926	1926	1926	1926	1
549	20240108	103500	28830308	1926	1926	1926	1926	4
550	20240108	103400	28822604	1924	1925	1925	1924	500
551	20240108	103300	27860570	1926	1926	1926	1926	100
552	20240108	103200	27667970	1926	1926	1926	1926	0
553	20240108	103100	27667970	1926	1926	1926	1926	0
554	20240108	103000	27667970	1926	1926	1926	1926	1
555	20240108	102900	27666044	1925	1926	1926	1925	167
556	20240108	102800	27344404	1926	1926	1926	1926	0
557	20240108	102700	27344404	1926	1926	1926	1926	0
558	20240108	102600	27344404	1926	1926	1926	1926	0
559	20240108	102500	27344404	1926	1926	1926	1926	0
560	20240108	102400	27344404	1926	1926	1926	1926	1
561	20240108	102300	27342478	1924	1924	1924	1924	0
562	20240108	102200	27342478	1924	1924	1924	1924	0
563	20240108	102100	27342478	1924	1924	1926	1924	214
564	20240108	102000	26930738	1924	1924	1924	1924	0
565	20240108	101900	26930738	1924	1924	1924	1924	239
566	20240108	101800	26470902	1924	1924	1924	1924	0
567	20240108	101700	26470902	1924	1924	1924	1924	22
568	20240108	101600	26428574	1918	1918	1918	1918	76
569	20240108	101500	26282806	1917	1917	1917	1917	0
570	20240108	101400	26282806	1917	1917	1917	1917	10
571	20240108	101300	26263636	1917	1917	1917	1917	0
572	20240108	101200	26263636	1917	1917	1917	1917	0
573	20240108	101100	26263636	1917	1917	1917	1917	0
574	20240108	101000	26263636	1917	1917	1917	1917	981
575	20240108	100900	24383059	1917	1917	1917	1917	23
576	20240108	100800	24338968	1917	1917	1917	1917	0
577	20240108	100700	24338968	1917	1917	1917	1917	5
578	20240108	100600	24329383	1916	1916	1916	1916	0
579	20240108	100500	24329383	1916	1914	1916	1914	1843
580	20240108	100400	20800538	1914	1914	1914	1914	0
581	20240108	100300	20800538	1914	1911	1914	1911	51
582	20240108	100200	20703074	1910	1910	1910	1910	0
583	20240108	100100	20703074	1910	1910	1910	1910	0
584	20240108	100000	20703074	1910	1910	1910	1910	0
585	20240108	095900	20703074	1910	1910	1910	1910	381
586	20240108	095800	19975364	1914	1914	1914	1914	0
587	20240108	095700	19975364	1914	1914	1914	1914	40
588	20240108	095600	19898804	1915	1915	1915	1915	0
589	20240108	095500	19898804	1915	1915	1915	1915	0
590	20240108	095400	19898804	1915	1915	1915	1915	0
591	20240108	095300	19898804	1915	1915	1915	1915	0
592	20240108	095200	19898804	1915	1915	1915	1915	0
593	20240108	095100	19898804	1915	1915	1915	1915	0
594	20240108	095000	19898804	1915	1915	1915	1915	0
595	20240108	094900	19898804	1915	1915	1915	1915	0
596	20240108	094800	19898804	1915	1913	1915	1913	472
597	20240108	094700	18995866	1912	1909	1912	1909	21
598	20240108	094600	18955774	1909	1908	1909	1908	571
599	20240108	094500	17866206	1909	1909	1909	1909	20
600	20240108	094400	17828026	1908	1909	1909	1908	70
601	20240108	094300	17694404	1909	1912	1912	1909	58
602	20240108	094200	17583658	1912	1912	1912	1912	3
603	20240108	094100	17577922	1908	1908	1908	1908	19
604	20240108	094000	17541670	1912	1912	1912	1912	2
605	20240108	093900	17537846	1912	1910	1912	1910	5
606	20240108	093800	17528288	1907	1907	1907	1907	0
607	20240108	093700	17528288	1907	1907	1907	1907	10
608	20240108	093600	17509218	1906	1906	1906	1906	90
609	20240108	093500	17337678	1905	1905	1905	1905	0
610	20240108	093400	17337678	1905	1910	1910	1905	910
611	20240108	093300	15600777	1910	1910	1910	1910	0
612	20240108	093200	15600777	1910	1910	1910	1910	0
613	20240108	093100	15600777	1910	1910	1910	1910	100
614	20240108	093000	15409777	1910	1910	1910	1910	0
615	20240108	092900	15409777	1910	1914	1914	1910	1590
616	20240108	092800	12372845	1911	1911	1911	1911	500
617	20240108	092700	11417345	1911	1911	1911	1911	791
618	20240108	092600	9905744	1916	1916	1916	1916	30
619	20240108	092500	9848264	1916	1916	1916	1916	0
620	20240108	092400	9848264	1916	1912	1916	1911	442
621	20240108	092300	9003593	1917	1917	1917	1917	10
622	20240108	092200	8984423	1917	1917	1917	1917	399
623	20240108	092100	8219540	1917	1917	1917	1917	0
624	20240108	092000	8219540	1917	1917	1917	1917	0
625	20240108	091900	8219540	1917	1917	1917	1917	1
626	20240108	091800	8217623	1911	1911	1911	1911	0
627	20240108	091700	8217623	1911	1911	1911	1911	0
628	20240108	091600	8217623	1911	1911	1911	1911	0
629	20240108	091500	8217623	1911	1911	1911	1911	0
630	20240108	091400	8217623	1911	1911	1911	1911	10
631	20240108	091300	8198513	1911	1911	1911	1911	0
632	20240108	091200	8198513	1911	1911	1911	1911	0
633	20240108	091100	8198513	1911	1911	1911	1911	0
634	20240108	091000	8198513	1911	1911	1911	1911	0
635	20240108	090900	8198513	1911	1911	1911	1911	0
636	20240108	090800	8198513	1911	1911	1911	1911	0
637	20240108	090700	8198513	1911	1911	1911	1910	476
638	20240108	090600	7288915	1911	1912	1912	1911	536
639	20240108	090500	6264223	1913	1913	1913	1913	0
640	20240108	090400	6264223	1913	1914	1914	1913	147
641	20240108	090300	5982965	1910	1910	1910	1910	0
642	20240108	090200	5982965	1910	1910	1910	1910	0
643	20240108	090100	5982965	1910	1912	1912	1910	1081
644	20240108	090000	3917633	1912	1934	1934	1911	2030