KissMeData/031510/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191400	128945312	1935	1935	1935	1935	1137
3	20240108	191300	128945312	1935	1935	1935	1935	0
4	20240108	191200	128945312	1935	1935	1935	1935	0
5	20240108	191100	128945312	1935	1935	1935	1935	0
6	20240108	191000	128945312	1935	1935	1935	1935	0
7	20240108	190900	128945312	1935	1935	1935	1935	0
8	20240108	190800	128945312	1935	1935	1935	1935	0
9	20240108	190700	128945312	1935	1935	1935	1935	0
10	20240108	190600	128945312	1935	1935	1935	1935	0
11	20240108	190500	128945312	1935	1935	1935	1935	0
12	20240108	190400	128945312	1935	1935	1935	1935	0
13	20240108	190300	128945312	1935	1935	1935	1935	0
14	20240108	190200	128945312	1935	1935	1935	1935	0
15	20240108	190100	128945312	1935	1935	1935	1935	0
16	20240108	190000	128945312	1935	1935	1935	1935	0
17	20240108	185900	128945312	1935	1935	1935	1935	0
18	20240108	185800	128945312	1935	1935	1935	1935	0
19	20240108	185700	128945312	1935	1935	1935	1935	0
20	20240108	185600	128945312	1935	1935	1935	1935	0
21	20240108	185500	128945312	1935	1935	1935	1935	0
22	20240108	185400	128945312	1935	1935	1935	1935	0
23	20240108	185300	128945312	1935	1935	1935	1935	0
24	20240108	185200	128945312	1935	1935	1935	1935	0
25	20240108	185100	128945312	1935	1935	1935	1935	0
26	20240108	185000	128945312	1935	1935	1935	1935	0
27	20240108	184900	128945312	1935	1935	1935	1935	0
28	20240108	184800	128945312	1935	1935	1935	1935	0
29	20240108	184700	128945312	1935	1935	1935	1935	0
30	20240108	184600	128945312	1935	1935	1935	1935	0
31	20240108	184500	128945312	1935	1935	1935	1935	0
32	20240108	184400	128945312	1935	1935	1935	1935	1137
33	20240108	184300	128945312	1935	1935	1935	1935	0
34	20240108	184200	128945312	1935	1935	1935	1935	0
35	20240108	184100	128945312	1935	1935	1935	1935	0
36	20240108	184000	128945312	1935	1935	1935	1935	0
37	20240108	183900	128945312	1935	1935	1935	1935	0
38	20240108	183800	128945312	1935	1935	1935	1935	0
39	20240108	183700	128945312	1935	1935	1935	1935	0
40	20240108	183600	128945312	1935	1935	1935	1935	0
41	20240108	183500	128945312	1935	1935	1935	1935	0
42	20240108	183400	128945312	1935	1935	1935	1935	0
43	20240108	183300	128945312	1935	1935	1935	1935	0
44	20240108	183200	128945312	1935	1935	1935	1935	0
45	20240108	183100	128945312	1935	1935	1935	1935	0
46	20240108	183000	128945312	1935	1935	1935	1935	0
47	20240108	182900	128945312	1935	1935	1935	1935	0
48	20240108	182800	128945312	1935	1935	1935	1935	0
49	20240108	182700	128945312	1935	1935	1935	1935	0
50	20240108	182600	128945312	1935	1935	1935	1935	0
51	20240108	182500	128945312	1935	1935	1935	1935	0
52	20240108	182400	128945312	1935	1935	1935	1935	0
53	20240108	182300	128945312	1935	1935	1935	1935	0
54	20240108	182200	128945312	1935	1935	1935	1935	0
55	20240108	182100	128945312	1935	1935	1935	1935	0
56	20240108	182000	128945312	1935	1935	1935	1935	0
57	20240108	181900	128945312	1935	1935	1935	1935	0
58	20240108	181800	128945312	1935	1935	1935	1935	0
59	20240108	181700	128945312	1935	1935	1935	1935	0
60	20240108	181600	128945312	1935	1935	1935	1935	0
61	20240108	181500	128945312	1935	1935	1935	1935	0
62	20240108	181400	128945312	1935	1935	1935	1935	1137
63	20240108	181300	128945312	1935	1935	1935	1935	0
64	20240108	181200	128945312	1935	1935	1935	1935	0
65	20240108	181100	128945312	1935	1935	1935	1935	0
66	20240108	181000	128945312	1935	1935	1935	1935	0
67	20240108	180900	128945312	1935	1935	1935	1935	0
68	20240108	180800	128945312	1935	1935	1935	1935	0
69	20240108	180700	128945312	1935	1935	1935	1935	0
70	20240108	180600	128945312	1935	1935	1935	1935	0
71	20240108	180500	128945312	1935	1935	1935	1935	0
72	20240108	180400	128945312	1935	1935	1935	1935	0
73	20240108	180300	128945312	1935	1935	1935	1935	0
74	20240108	180200	128945312	1935	1935	1935	1935	0
75	20240108	180100	128945312	1935	1935	1935	1935	0
76	20240108	180000	128945312	1935	1935	1935	1935	0
77	20240108	175900	128945312	1935	1935	1935	1935	0
78	20240108	175800	128945312	1935	1935	1935	1935	0
79	20240108	175700	128945312	1935	1935	1935	1935	0
80	20240108	175600	128945312	1935	1935	1935	1935	0
81	20240108	175500	128945312	1935	1935	1935	1935	0
82	20240108	175400	128945312	1935	1935	1935	1935	0
83	20240108	175300	128945312	1935	1935	1935	1935	0
84	20240108	175200	128945312	1935	1935	1935	1935	0
85	20240108	175100	128945312	1935	1935	1935	1935	0
86	20240108	175000	128945312	1935	1935	1935	1935	0
87	20240108	174900	128945312	1935	1935	1935	1935	0
88	20240108	174800	128945312	1935	1935	1935	1935	0
89	20240108	174700	128945312	1935	1935	1935	1935	0
90	20240108	174600	128945312	1935	1935	1935	1935	0
91	20240108	174500	128945312	1935	1935	1935	1935	0
92	20240108	174400	128945312	1935	1935	1935	1935	1137
93	20240108	174300	128945312	1935	1935	1935	1935	0
94	20240108	174200	128945312	1935	1935	1935	1935	0
95	20240108	174100	128945312	1935	1935	1935	1935	0
96	20240108	174000	128945312	1935	1935	1935	1935	0
97	20240108	173900	128945312	1935	1935	1935	1935	0
98	20240108	173800	128945312	1935	1935	1935	1935	0
99	20240108	173700	128945312	1935	1935	1935	1935	0
100	20240108	173600	128945312	1935	1935	1935	1935	0
101	20240108	173500	128945312	1935	1935	1935	1935	0
102	20240108	173400	128945312	1935	1935	1935	1935	0
103	20240108	173300	128945312	1935	1935	1935	1935	0
104	20240108	173200	128945312	1935	1935	1935	1935	0
105	20240108	173100	128945312	1935	1935	1935	1935	0
106	20240108	173000	128945312	1935	1935	1935	1935	0
107	20240108	172900	128945312	1935	1935	1935	1935	0
108	20240108	172800	128945312	1935	1935	1935	1935	0
109	20240108	172700	128945312	1935	1935	1935	1935	0
110	20240108	172600	128945312	1935	1935	1935	1935	0
111	20240108	172500	128945312	1935	1935	1935	1935	0
112	20240108	172400	128945312	1935	1935	1935	1935	0
113	20240108	172300	128945312	1935	1935	1935	1935	0
114	20240108	172200	128945312	1935	1935	1935	1935	0
115	20240108	172100	128945312	1935	1935	1935	1935	0
116	20240108	172000	128945312	1935	1935	1935	1935	0
117	20240108	171900	128945312	1935	1935	1935	1935	0
118	20240108	171800	128945312	1935	1935	1935	1935	0
119	20240108	171700	128945312	1935	1935	1935	1935	0
120	20240108	171600	128945312	1935	1935	1935	1935	0
121	20240108	171500	128945312	1935	1935	1935	1935	0
122	20240108	171400	128945312	1935	1935	1935	1935	1137
123	20240108	171300	128945312	1935	1935	1935	1935	0
124	20240108	171200	128945312	1935	1935	1935	1935	0
125	20240108	171100	128945312	1935	1935	1935	1935	0
126	20240108	171000	128945312	1935	1935	1935	1935	0
127	20240108	170900	128945312	1935	1935	1935	1935	0
128	20240108	170800	128945312	1935	1935	1935	1935	0
129	20240108	170700	128945312	1935	1935	1935	1935	0
130	20240108	170600	128945312	1935	1935	1935	1935	0
131	20240108	170500	128945312	1935	1935	1935	1935	0
132	20240108	170400	128945312	1935	1935	1935	1935	0
133	20240108	170300	128945312	1935	1935	1935	1935	0
134	20240108	170200	128945312	1935	1935	1935	1935	0
135	20240108	170100	128945312	1935	1935	1935	1935	0
136	20240108	170000	128945312	1935	1935	1935	1935	0
137	20240108	165900	128945312	1935	1935	1935	1935	0
138	20240108	165800	128945312	1935	1935	1935	1935	0
139	20240108	165700	128945312	1935	1935	1935	1935	0
140	20240108	165600	128945312	1935	1935	1935	1935	0
141	20240108	165500	128945312	1935	1935	1935	1935	0
142	20240108	165400	128945312	1935	1935	1935	1935	0
143	20240108	165300	128945312	1935	1935	1935	1935	0
144	20240108	165200	128945312	1935	1935	1935	1935	0
145	20240108	165100	128945312	1935	1935	1935	1935	0
146	20240108	165000	128945312	1935	1935	1935	1935	0
147	20240108	164900	128945312	1935	1935	1935	1935	0
148	20240108	164800	128945312	1935	1935	1935	1935	0
149	20240108	164700	128945312	1935	1935	1935	1935	0
150	20240108	164600	128945312	1935	1935	1935	1935	0
151	20240108	164500	128945312	1935	1935	1935	1935	0
152	20240108	164400	128945312	1935	1935	1935	1935	1137
153	20240108	164300	128945312	1935	1935	1935	1935	0
154	20240108	164200	128945312	1935	1935	1935	1935	0
155	20240108	164100	128945312	1935	1935	1935	1935	0
156	20240108	164000	128945312	1935	1935	1935	1935	0
157	20240108	163900	128945312	1935	1935	1935	1935	0
158	20240108	163800	128945312	1935	1935	1935	1935	0
159	20240108	163700	128945312	1935	1935	1935	1935	0
160	20240108	163600	128945312	1935	1935	1935	1935	0
161	20240108	163500	128945312	1935	1935	1935	1935	0
162	20240108	163400	128945312	1935	1935	1935	1935	0
163	20240108	163300	128945312	1935	1935	1935	1935	0
164	20240108	163200	128945312	1935	1935	1935	1935	0
165	20240108	163100	128945312	1935	1935	1935	1935	0
166	20240108	163000	128945312	1935	1935	1935	1935	0
167	20240108	162900	128945312	1935	1935	1935	1935	0
168	20240108	162800	128945312	1935	1935	1935	1935	0
169	20240108	162700	128945312	1935	1935	1935	1935	0
170	20240108	162600	128945312	1935	1935	1935	1935	0
171	20240108	162500	128945312	1935	1935	1935	1935	0
172	20240108	162400	128945312	1935	1935	1935	1935	0
173	20240108	162300	128945312	1935	1935	1935	1935	0
174	20240108	162200	128945312	1935	1935	1935	1935	0
175	20240108	162100	128945312	1935	1935	1935	1935	0
176	20240108	162000	128945312	1935	1935	1935	1935	0
177	20240108	161900	128945312	1935	1935	1935	1935	0
178	20240108	161800	128945312	1935	1935	1935	1935	0
179	20240108	161700	128945312	1935	1935	1935	1935	0
180	20240108	161600	128945312	1935	1935	1935	1935	0
181	20240108	161500	128945312	1935	1935	1935	1935	0
182	20240108	161400	128945312	1935	1935	1935	1935	1137
183	20240108	161300	128945312	1935	1935	1935	1935	0
184	20240108	161200	128945312	1935	1935	1935	1935	0
185	20240108	161100	128945312	1935	1935	1935	1935	0
186	20240108	161000	128945312	1935	1935	1935	1935	0
187	20240108	160900	128945312	1935	1935	1935	1935	0
188	20240108	160800	128945312	1935	1935	1935	1935	0
189	20240108	160700	128945312	1935	1935	1935	1935	0
190	20240108	160600	128945312	1935	1935	1935	1935	0
191	20240108	160500	128945312	1935	1935	1935	1935	0
192	20240108	160400	128945312	1935	1935	1935	1935	0
193	20240108	160300	128945312	1935	1935	1935	1935	0
194	20240108	160200	128945312	1935	1935	1935	1935	0
195	20240108	160100	128945312	1935	1935	1935	1935	0
196	20240108	160000	128945312	1935	1935	1935	1935	0
197	20240108	155900	128945312	1935	1935	1935	1935	0
198	20240108	155800	128945312	1935	1935	1935	1935	0
199	20240108	155700	128945312	1935	1935	1935	1935	0
200	20240108	155600	128945312	1935	1935	1935	1935	0
201	20240108	155500	128945312	1935	1935	1935	1935	0
202	20240108	155400	128945312	1935	1935	1935	1935	0
203	20240108	155300	128945312	1935	1935	1935	1935	0
204	20240108	155200	128945312	1935	1935	1935	1935	0
205	20240108	155100	128945312	1935	1935	1935	1935	0
206	20240108	155000	128945312	1935	1935	1935	1935	0
207	20240108	154900	128945312	1935	1935	1935	1935	0
208	20240108	154800	128945312	1935	1935	1935	1935	0
209	20240108	154700	128945312	1935	1935	1935	1935	0
210	20240108	154600	128945312	1935	1935	1935	1935	0
211	20240108	154500	128945312	1935	1935	1935	1935	0
212	20240108	154400	128945312	1935	1935	1935	1935	1137
213	20240108	154300	128945312	1935	1935	1935	1935	0
214	20240108	154200	128945312	1935	1935	1935	1935	0
215	20240108	154100	128945312	1935	1935	1935	1935	0
216	20240108	154000	128945312	1935	1935	1935	1935	0
217	20240108	153900	128945312	1935	1935	1935	1935	0
218	20240108	153800	128945312	1935	1935	1935	1935	0
219	20240108	153700	128945312	1935	1935	1935	1935	0
220	20240108	153600	128945312	1935	1935	1935	1935	0
221	20240108	153500	128945312	1935	1935	1935	1935	0
222	20240108	153400	128945312	1935	1935	1935	1935	0
223	20240108	153300	128945312	1935	1935	1935	1935	0
224	20240108	153200	128945312	1935	1935	1935	1935	0
225	20240108	153100	128945312	1935	1935	1935	1935	0
226	20240108	153000	128945312	1935	1935	1935	1935	1137
227	20240108	152900	126745217	1929	1929	1929	1929	0
228	20240108	152800	126745217	1929	1929	1929	1929	0
229	20240108	152700	126745217	1929	1929	1929	1929	0
230	20240108	152600	126745217	1929	1929	1929	1929	0
231	20240108	152500	126745217	1929	1929	1929	1929	0
232	20240108	152400	126745217	1929	1929	1929	1929	0
233	20240108	152300	126745217	1929	1929	1929	1929	0
234	20240108	152200	126745217	1929	1929	1929	1929	0
235	20240108	152100	126745217	1929	1929	1929	1929	0
236	20240108	152000	126745217	1929	1929	1929	1929	0
237	20240108	151900	126745217	1929	1929	1929	1929	1
238	20240108	151800	126743288	1929	1929	1929	1929	183
239	20240108	151700	126390281	1927	1928	1928	1927	1947
240	20240108	151600	122636962	1927	1927	1927	1927	10
241	20240108	151500	122617692	1928	1928	1928	1927	12
242	20240108	151400	122594566	1927	1927	1927	1927	40
243	20240108	151300	122517486	1927	1927	1927	1927	126
244	20240108	151200	122274684	1927	1927	1927	1927	1
245	20240108	151100	122272757	1925	1925	1925	1925	1
246	20240108	151000	122270832	1925	1925	1925	1925	13
247	20240108	150900	122245807	1927	1927	1927	1927	0
248	20240108	150800	122245807	1927	1927	1927	1927	0
249	20240108	150700	122245807	1927	1927	1927	1927	3
250	20240108	150600	122240026	1924	1924	1924	1924	13
251	20240108	150500	122215014	1924	1924	1924	1924	0
252	20240108	150400	122215014	1924	1924	1924	1924	0
253	20240108	150300	122215014	1924	1924	1924	1924	0
254	20240108	150200	122215014	1924	1924	1924	1924	0
255	20240108	150100	122215014	1924	1924	1924	1924	17
256	20240108	150000	122182306	1924	1924	1924	1924	0
257	20240108	145900	122182306	1924	1924	1924	1924	0
258	20240108	145800	122182306	1924	1928	1928	1924	868
259	20240108	145700	120509838	1928	1928	1928	1928	0
260	20240108	145600	120509838	1928	1928	1928	1928	7
261	20240108	145500	120496342	1924	1924	1924	1924	0
262	20240108	145400	120496342	1924	1924	1924	1924	0
263	20240108	145300	120496342	1924	1924	1924	1924	49
264	20240108	145200	120402066	1924	1920	1924	1920	2689
265	20240108	145100	115236435	1920	1920	1920	1920	119
266	20240108	145000	115007955	1920	1920	1920	1920	0
267	20240108	144900	115007955	1920	1920	1920	1920	0
268	20240108	144800	115007955	1920	1920	1920	1920	26
269	20240108	144700	114958035	1920	1920	1920	1920	0
270	20240108	144600	114958035	1920	1920	1920	1920	8
271	20240108	144500	114942675	1915	1915	1915	1915	0
272	20240108	144400	114942675	1915	1915	1915	1915	0
273	20240108	144300	114942675	1915	1915	1915	1915	2500
274	20240108	144200	110155175	1915	1915	1915	1915	0
275	20240108	144100	110155175	1915	1915	1915	1915	8
276	20240108	144000	110139855	1912	1912	1912	1912	0
277	20240108	143900	110139855	1912	1912	1912	1912	3
278	20240108	143800	110134119	1915	1915	1915	1915	25
279	20240108	143700	110086244	1915	1915	1915	1915	0
280	20240108	143600	110086244	1915	1915	1915	1915	52
281	20240108	143500	109986664	1915	1915	1915	1915	8
282	20240108	143400	109971344	1911	1911	1911	1911	938
283	20240108	143300	108178826	1920	1920	1920	1920	0
284	20240108	143200	108178826	1920	1920	1920	1920	0
285	20240108	143100	108178826	1920	1920	1920	1920	0
286	20240108	143000	108178826	1920	1920	1920	1920	8
287	20240108	142900	108163466	1911	1911	1911	1911	122
288	20240108	142800	107930324	1920	1920	1920	1920	0
289	20240108	142700	107930324	1920	1920	1920	1920	0
290	20240108	142600	107930324	1920	1920	1920	1920	0
291	20240108	142500	107930324	1920	1920	1920	1920	9
292	20240108	142400	107913044	1920	1920	1920	1920	0
293	20240108	142300	107913044	1920	1913	1920	1913	566
294	20240108	142200	106830272	1913	1923	1923	1913	245
295	20240108	142100	106359797	1923	1923	1923	1923	0
296	20240108	142000	106359797	1923	1923	1923	1923	0
297	20240108	141900	106359797	1923	1923	1923	1923	8
298	20240108	141800	106344413	1923	1923	1923	1923	2
299	20240108	141700	106340567	1923	1923	1923	1923	0
300	20240108	141600	106340567	1923	1923	1923	1923	0
301	20240108	141500	106340567	1923	1923	1923	1923	0
302	20240108	141400	106340567	1923	1923	1923	1923	8
303	20240108	141300	106325183	1923	1923	1923	1923	2
304	20240108	141200	106321337	1923	1923	1923	1923	260
305	20240108	141100	105821357	1923	1921	1923	1921	548
306	20240108	141000	104768304	1911	1911	1911	1911	93
307	20240108	140900	104590581	1921	1921	1921	1921	8
308	20240108	140800	104575213	1921	1921	1921	1921	22
309	20240108	140700	104532951	1921	1921	1921	1921	180
310	20240108	140600	104187171	1921	1921	1921	1921	26
311	20240108	140500	104137225	1921	1921	1921	1921	0
312	20240108	140400	104137225	1921	1921	1921	1921	0
313	20240108	140300	104137225	1921	1921	1921	1921	8
314	20240108	140200	104121857	1921	1921	1921	1921	2
315	20240108	140100	104118015	1921	1921	1921	1921	0
316	20240108	140000	104118015	1921	1921	1921	1921	0
317	20240108	135900	104118015	1921	1921	1921	1921	0
318	20240108	135800	104118015	1921	1921	1921	1921	12
319	20240108	135700	104094963	1921	1921	1921	1921	2
320	20240108	135600	104091121	1921	1921	1921	1921	0
321	20240108	135500	104091121	1921	1921	1921	1921	0
322	20240108	135400	104091121	1921	1921	1921	1921	505
323	20240108	135300	103121016	1919	1921	1921	1919	609
324	20240108	135200	101951738	1921	1921	1921	1921	4
325	20240108	135100	101944054	1921	1921	1921	1921	0
326	20240108	135000	101944054	1921	1921	1921	1921	0
327	20240108	134900	101944054	1921	1921	1921	1921	0
328	20240108	134800	101944054	1921	1921	1921	1921	0
329	20240108	134700	101944054	1921	1921	1921	1921	10
330	20240108	134600	101924844	1911	1911	1911	1911	0
331	20240108	134500	101924844	1911	1913	1913	1911	1500
332	20240108	134400	99058314	1921	1921	1921	1921	0
333	20240108	134300	99058314	1921	1921	1921	1921	4
334	20240108	134200	99050630	1921	1921	1921	1921	13
335	20240108	134100	99025657	1921	1921	1921	1915	121
336	20240108	134000	98793606	1921	1913	1921	1913	316
337	20240108	133900	98187898	1913	1920	1920	1913	703
338	20240108	133800	96838838	1922	1922	1922	1922	0
339	20240108	133700	96838838	1922	1922	1922	1922	0
340	20240108	133600	96838838	1922	1922	1922	1922	10
341	20240108	133500	96819618	1922	1922	1922	1922	0
342	20240108	133400	96819618	1922	1922	1922	1922	7
343	20240108	133300	96806164	1922	1922	1922	1922	0
344	20240108	133200	96806164	1922	1922	1922	1922	0
345	20240108	133100	96806164	1922	1922	1922	1922	10
346	20240108	133000	96786944	1922	1922	1922	1922	0
347	20240108	132900	96786944	1922	1922	1922	1922	0
348	20240108	132800	96786944	1922	1922	1922	1922	0
349	20240108	132700	96786944	1922	1922	1922	1922	0
350	20240108	132600	96786944	1922	1922	1922	1922	8
351	20240108	132500	96771568	1922	1922	1922	1922	2
352	20240108	132400	96767724	1922	1922	1922	1922	0
353	20240108	132300	96767724	1922	1922	1922	1922	0
354	20240108	132200	96767724	1922	1922	1922	1922	0
355	20240108	132100	96767724	1922	1922	1922	1922	26
356	20240108	132000	96717752	1922	1922	1922	1922	22
357	20240108	131900	96675468	1922	1922	1922	1922	52
358	20240108	131800	96575524	1923	1923	1923	1923	0
359	20240108	131700	96575524	1923	1923	1923	1923	0
360	20240108	131600	96575524	1923	1923	1923	1923	0
361	20240108	131500	96575524	1923	1923	1923	1912	39
362	20240108	131400	96500846	1916	1916	1916	1916	0
363	20240108	131300	96500846	1916	1916	1916	1916	316
364	20240108	131200	95895390	1923	1923	1923	1923	0
365	20240108	131100	95895390	1923	1923	1923	1923	0
366	20240108	131000	95895390	1923	1923	1923	1923	0
367	20240108	130900	95895390	1923	1923	1923	1923	48
368	20240108	130800	95803086	1924	1924	1924	1924	0
369	20240108	130700	95803086	1924	1924	1924	1924	20
370	20240108	130600	95764606	1924	1924	1924	1924	0
371	20240108	130500	95764606	1924	1924	1924	1924	0
372	20240108	130400	95764606	1924	1924	1924	1916	697
373	20240108	130300	94429074	1924	1924	1924	1924	0
374	20240108	130200	94429074	1924	1924	1924	1924	0
375	20240108	130100	94429074	1924	1924	1924	1924	13
376	20240108	130000	94404062	1924	1924	1924	1924	0
377	20240108	125900	94404062	1924	1924	1924	1924	10
378	20240108	125800	94384822	1924	1924	1924	1924	0
379	20240108	125700	94384822	1924	1924	1924	1924	20
380	20240108	125600	94346342	1924	1924	1924	1924	0
381	20240108	125500	94346342	1924	1924	1924	1924	0
382	20240108	125400	94346342	1924	1924	1924	1924	0
383	20240108	125300	94346342	1924	1924	1924	1924	10
384	20240108	125200	94327102	1924	1924	1924	1924	0
385	20240108	125100	94327102	1924	1924	1924	1924	0
386	20240108	125000	94327102	1924	1924	1924	1924	0
387	20240108	124900	94327102	1924	1924	1924	1924	0
388	20240108	124800	94327102	1924	1924	1924	1924	10
389	20240108	124700	94307862	1912	1912	1912	1912	0
390	20240108	124600	94307862	1912	1926	1930	1912	2440
391	20240108	124500	89631655	1930	1930	1930	1930	20
392	20240108	124400	89593055	1930	1930	1930	1930	0
393	20240108	124300	89593055	1930	1930	1930	1930	2
394	20240108	124200	89589195	1930	1930	1930	1930	8
395	20240108	124100	89573755	1930	1930	1930	1930	0
396	20240108	124000	89573755	1930	1930	1930	1930	0
397	20240108	123900	89573755	1930	1930	1930	1930	0
398	20240108	123800	89573755	1930	1930	1930	1930	42
399	20240108	123700	89492695	1930	1930	1930	1930	8
400	20240108	123600	89477255	1930	1930	1930	1930	40
401	20240108	123500	89400055	1930	1930	1930	1930	0
402	20240108	123400	89400055	1930	1930	1930	1930	26
403	20240108	123300	89349875	1926	1926	1926	1926	87
404	20240108	123200	89182313	1930	1930	1930	1930	10
405	20240108	123100	89163013	1930	1930	1930	1930	52
406	20240108	123000	89062653	1930	1930	1930	1930	0
407	20240108	122900	89062653	1930	1930	1930	1930	0
408	20240108	122800	89062653	1930	1930	1930	1930	0
409	20240108	122700	89062653	1930	1930	1930	1930	2
410	20240108	122600	89058793	1930	1930	1930	1930	8
411	20240108	122500	89043353	1930	1930	1930	1930	0
412	20240108	122400	89043353	1930	1930	1930	1930	0
413	20240108	122300	89043353	1930	1930	1930	1930	0
414	20240108	122200	89043353	1930	1930	1930	1930	62
415	20240108	122100	88923693	1930	1930	1930	1930	10
416	20240108	122000	88904393	1923	1923	1923	1923	364
417	20240108	121900	88204421	1930	1930	1930	1930	0
418	20240108	121800	88204421	1930	1930	1930	1930	0
419	20240108	121700	88204421	1930	1930	1930	1930	2
420	20240108	121600	88200561	1930	1930	1930	1930	10
421	20240108	121500	88181261	1930	1930	1930	1930	0
422	20240108	121400	88181261	1930	1930	1930	1930	2
423	20240108	121300	88177401	1923	1923	1923	1923	707
424	20240108	121200	86817840	1923	1923	1923	1923	0
425	20240108	121100	86817840	1923	1923	1923	1923	2
426	20240108	121000	86813994	1923	1914	1923	1914	1911
427	20240108	120900	83156268	1923	1923	1923	1923	0
428	20240108	120800	83156268	1923	1923	1923	1923	10
429	20240108	120700	83137038	1923	1923	1923	1923	10
430	20240108	120600	83117808	1923	1923	1923	1923	0
431	20240108	120500	83117808	1923	1923	1923	1923	10
432	20240108	120400	83098578	1913	1913	1913	1913	189
433	20240108	120300	82737021	1912	1912	1912	1912	0
434	20240108	120200	82737021	1912	1912	1912	1912	0
435	20240108	120100	82737021	1912	1923	1923	1912	624
436	20240108	120000	81542142	1924	1925	1926	1924	38
437	20240108	115900	81468999	1925	1926	1926	1925	119
438	20240108	115800	81239817	1926	1928	1928	1926	40
439	20240108	115700	81162741	1928	1928	1928	1928	10
440	20240108	115600	81143461	1929	1929	1929	1929	27
441	20240108	115500	81091378	1930	1930	1930	1930	2
442	20240108	115400	81087518	1930	1930	1930	1930	8
443	20240108	115300	81072078	1930	1934	1934	1930	890
444	20240108	115200	79351701	1937	1937	1937	1937	0
445	20240108	115100	79351701	1937	1937	1937	1937	0
446	20240108	115000	79351701	1937	1937	1937	1937	0
447	20240108	114900	79351701	1937	1937	1937	1937	10
448	20240108	114800	79332331	1937	1937	1937	1937	110
449	20240108	114700	79119261	1937	1937	1937	1937	0
450	20240108	114600	79119261	1937	1937	1937	1937	0
451	20240108	114500	79119261	1937	1937	1937	1937	0
452	20240108	114400	79119261	1937	1937	1937	1937	10
453	20240108	114300	79099891	1937	1937	1937	1937	0
454	20240108	114200	79099891	1937	1937	1937	1937	0
455	20240108	114100	79099891	1937	1937	1937	1937	0
456	20240108	114000	79099891	1937	1937	1937	1937	0
457	20240108	113900	79099891	1937	1937	1937	1937	2
458	20240108	113800	79096017	1937	1937	1937	1937	23
459	20240108	113700	79051466	1937	1937	1937	1937	0
460	20240108	113600	79051466	1937	1937	1937	1937	0
461	20240108	113500	79051466	1937	1937	1937	1937	0
462	20240108	113400	79051466	1937	1937	1937	1937	1
463	20240108	113300	79049529	1937	1937	1937	1937	10
464	20240108	113200	79030159	1937	1937	1937	1937	0
465	20240108	113100	79030159	1937	1937	1937	1937	0
466	20240108	113000	79030159	1937	1937	1937	1937	0
467	20240108	112900	79030159	1937	1937	1937	1937	0
468	20240108	112800	79030159	1937	1937	1937	1937	2
469	20240108	112700	79026285	1937	1937	1937	1937	8
470	20240108	112600	79010789	1932	1932	1932	1932	0
471	20240108	112500	79010789	1932	1932	1932	1932	0
472	20240108	112400	79010789	1932	1937	1937	1932	875
473	20240108	112300	77318999	1937	1937	1937	1937	2
474	20240108	112200	77315125	1937	1937	1937	1937	8
475	20240108	112100	77299629	1937	1937	1937	1937	0
476	20240108	112000	77299629	1937	1937	1937	1937	0
477	20240108	111900	77299629	1937	1937	1937	1937	0
478	20240108	111800	77299629	1937	1937	1937	1937	100
479	20240108	111700	77105929	1937	1937	1937	1937	10
480	20240108	111600	77086559	1937	1937	1937	1937	0
481	20240108	111500	77086559	1937	1937	1937	1937	0
482	20240108	111400	77086559	1937	1937	1937	1937	66
483	20240108	111300	76958717	1937	1937	1937	1937	0
484	20240108	111200	76958717	1937	1937	1937	1937	2
485	20240108	111100	76954843	1937	1937	1937	1937	8
486	20240108	111000	76939347	1937	1937	1937	1937	0
487	20240108	110900	76939347	1937	1937	1937	1937	0
488	20240108	110800	76939347	1937	1937	1937	1937	0
489	20240108	110700	76939347	1937	1937	1937	1937	2
490	20240108	110600	76935473	1937	1931	1937	1931	51
491	20240108	110500	76836947	1934	1934	1934	1934	0
492	20240108	110400	76836947	1934	1934	1934	1934	0
493	20240108	110300	76836947	1934	1934	1934	1934	0
494	20240108	110200	76836947	1934	1934	1934	1934	0
495	20240108	110100	76836947	1934	1934	1934	1931	14
496	20240108	110000	76809883	1931	1931	1931	1931	101
497	20240108	105900	76614852	1934	1934	1934	1934	0
498	20240108	105800	76614852	1934	1934	1934	1934	0
499	20240108	105700	76614852	1934	1934	1934	1934	0
500	20240108	105600	76614852	1934	1934	1934	1934	2
501	20240108	105500	76610984	1934	1934	1934	1934	8
502	20240108	105400	76595512	1937	1937	1937	1937	0
503	20240108	105300	76595512	1937	1937	1937	1937	0
504	20240108	105200	76595512	1937	1937	1937	1937	0
505	20240108	105100	76595512	1937	1937	1937	1937	2
506	20240108	105000	76591638	1937	1937	1937	1937	8
507	20240108	104900	76576142	1937	1937	1937	1937	0
508	20240108	104800	76576142	1937	1937	1937	1937	0
509	20240108	104700	76576142	1937	1937	1937	1937	0
510	20240108	104600	76576142	1937	1937	1937	1937	0
511	20240108	104500	76576142	1937	1937	1937	1937	10
512	20240108	104400	76556772	1930	1930	1930	1930	0
513	20240108	104300	76556772	1930	1930	1930	1930	500
514	20240108	104200	75591772	1937	1937	1937	1937	16
515	20240108	104100	75560780	1937	1937	1937	1937	0
516	20240108	104000	75560780	1937	1937	1937	1937	2
517	20240108	103900	75556906	1937	1937	1937	1937	8
518	20240108	103800	75541410	1930	1930	1930	1930	0
519	20240108	103700	75541410	1930	1930	1930	1930	1000
520	20240108	103600	73611410	1930	1935	1935	1930	4361
521	20240108	103500	65193500	1935	1935	1935	1930	124
522	20240108	103400	64954060	1935	1930	1935	1930	66
523	20240108	103300	64826640	1930	1930	1930	1930	0
524	20240108	103200	64826640	1930	1930	1930	1930	33
525	20240108	103100	64762950	1930	1930	1930	1930	0
526	20240108	103000	64762950	1930	1930	1930	1930	1
527	20240108	102900	64761020	1935	1935	1935	1935	10
528	20240108	102800	64741670	1930	1930	1930	1930	208
529	20240108	102700	64340230	1933	1933	1933	1933	0
530	20240108	102600	64340230	1933	1935	1935	1933	173
531	20240108	102500	64005815	1937	1937	1937	1937	0
532	20240108	102400	64005815	1937	1937	1937	1937	2
533	20240108	102300	64001941	1937	1937	1937	1937	8
534	20240108	102200	63986445	1935	1935	1935	1935	0
535	20240108	102100	63986445	1935	1936	1936	1935	650
536	20240108	102000	62728599	1936	1936	1936	1936	0
537	20240108	101900	62728599	1936	1936	1936	1936	65
538	20240108	101800	62602759	1936	1937	1937	1936	11
539	20240108	101700	62581462	1937	1933	1937	1933	132
540	20240108	101600	62326286	1933	1933	1933	1933	11
541	20240108	101500	62305023	1933	1933	1933	1933	0
542	20240108	101400	62305023	1933	1933	1933	1933	0
543	20240108	101300	62305023	1933	1932	1933	1932	1069
544	20240108	101200	60239713	1930	1930	1930	1930	0
545	20240108	101100	60239713	1930	1930	1930	1930	0
546	20240108	101000	60239713	1930	1931	1931	1930	94
547	20240108	100900	60058278	1931	1931	1931	1931	1
548	20240108	100800	60056347	1932	1932	1932	1932	2
549	20240108	100700	60052483	1932	1932	1932	1932	18
550	20240108	100600	60017707	1932	1932	1932	1932	0
551	20240108	100500	60017707	1932	1932	1932	1932	15
552	20240108	100400	59988727	1932	1932	1932	1932	0
553	20240108	100300	59988727	1932	1936	1936	1932	746
554	20240108	100200	58546943	1937	1939	1939	1937	121
555	20240108	100100	58312344	1939	1939	1939	1939	0
556	20240108	100000	58312344	1939	1939	1939	1939	0
557	20240108	095900	58312344	1939	1940	1940	1939	689
558	20240108	095800	56976313	1948	1948	1948	1948	11
559	20240108	095700	56954885	1948	1948	1948	1948	2
560	20240108	095600	56950989	1948	1948	1948	1948	9
561	20240108	095500	56933457	1948	1948	1948	1948	0
562	20240108	095400	56933457	1948	1948	1948	1948	0
563	20240108	095300	56933457	1948	1948	1948	1948	0
564	20240108	095200	56933457	1948	1948	1948	1948	2
565	20240108	095100	56929561	1948	1948	1948	1948	13
566	20240108	095000	56904237	1939	1939	1939	1939	0
567	20240108	094900	56904237	1939	1939	1939	1939	0
568	20240108	094800	56904237	1939	1939	1949	1939	42
569	20240108	094700	56822399	1949	1949	1949	1949	0
570	20240108	094600	56822399	1949	1950	1950	1940	143
571	20240108	094500	56544881	1950	1950	1950	1950	2
572	20240108	094400	56540981	1950	1950	1950	1950	0
573	20240108	094300	56540981	1950	1950	1950	1950	11
574	20240108	094200	56519531	1950	1940	1950	1940	4
575	20240108	094100	56511750	1939	1938	1939	1935	3675
576	20240108	094000	49389027	1938	1938	1938	1938	365
577	20240108	093900	48681657	1938	1938	1938	1938	0
578	20240108	093800	48681657	1938	1938	1938	1938	0
579	20240108	093700	48681657	1938	1938	1938	1938	12
580	20240108	093600	48658401	1938	1938	1938	1938	2
581	20240108	093500	48654525	1938	1938	1938	1938	8
582	20240108	093400	48639021	1938	1938	1938	1938	0
583	20240108	093300	48639021	1938	1935	1938	1935	796
584	20240108	093200	47098755	1938	1938	1938	1938	6
585	20240108	093100	47087127	1938	1938	1938	1938	0
586	20240108	093000	47087127	1938	1938	1938	1938	10
587	20240108	092900	47067747	1938	1938	1938	1938	0
588	20240108	092800	47067747	1938	1938	1938	1938	0
589	20240108	092700	47067747	1938	1934	1938	1934	3
590	20240108	092600	47061941	1934	1934	1934	1934	0
591	20240108	092500	47061941	1934	1938	1938	1934	11
592	20240108	092400	47040659	1938	1934	1938	1934	45
593	20240108	092300	46953597	1935	1935	1935	1935	0
594	20240108	092200	46953597	1935	1937	1938	1926	1161
595	20240108	092100	44716075	1926	1927	1927	1926	3869
596	20240108	092000	37263117	1938	1938	1938	1938	2
597	20240108	091900	37259241	1938	1938	1938	1938	72
598	20240108	091800	37119705	1930	1934	1938	1930	223
599	20240108	091700	36688900	1931	1926	1931	1926	576
600	20240108	091600	35578557	1926	1926	1926	1926	0
601	20240108	091500	35578557	1926	1926	1926	1926	0
602	20240108	091400	35578557	1926	1926	1926	1926	356
603	20240108	091300	34892901	1924	1924	1924	1924	0
604	20240108	091200	34892901	1924	1924	1924	1924	0
605	20240108	091100	34892901	1924	1924	1925	1924	520
606	20240108	091000	33892420	1924	1924	1924	1924	0
607	20240108	090900	33892420	1924	1920	1924	1920	14
608	20240108	090800	33865532	1920	1920	1920	1920	10
609	20240108	090700	33846332	1924	1924	1924	1924	7
610	20240108	090600	33832864	1924	1924	1924	1924	0
611	20240108	090500	33832864	1924	1920	1924	1920	154
612	20240108	090400	33537106	1920	1920	1920	1920	0
613	20240108	090300	33537106	1920	1920	1920	1920	0
614	20240108	090200	33537106	1920	1926	1926	1901	4677
615	20240108	090100	24575650	1926	1930	1930	1926	851
616	20240108	090000	22935904	1929	1939	1939	1929	9748