KissMeData/234100/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203700	631081964	1935	1935	1935	1935	7216
3	20240213	203600	631081964	1935	1935	1935	1935	0
4	20240213	203500	631081964	1935	1935	1935	1935	0
5	20240213	203400	631081964	1935	1935	1935	1935	0
6	20240213	203300	631081964	1935	1935	1935	1935	0
7	20240213	203200	631081964	1935	1935	1935	1935	0
8	20240213	203100	631081964	1935	1935	1935	1935	0
9	20240213	203000	631081964	1935	1935	1935	1935	0
10	20240213	202900	631081964	1935	1935	1935	1935	0
11	20240213	202800	631081964	1935	1935	1935	1935	0
12	20240213	202700	631081964	1935	1935	1935	1935	0
13	20240213	202600	631081964	1935	1935	1935	1935	0
14	20240213	202500	631081964	1935	1935	1935	1935	0
15	20240213	202400	631081964	1935	1935	1935	1935	0
16	20240213	202300	631081964	1935	1935	1935	1935	0
17	20240213	202200	631081964	1935	1935	1935	1935	0
18	20240213	202100	631081964	1935	1935	1935	1935	0
19	20240213	202000	631081964	1935	1935	1935	1935	0
20	20240213	201900	631081964	1935	1935	1935	1935	0
21	20240213	201800	631081964	1935	1935	1935	1935	0
22	20240213	201700	631081964	1935	1935	1935	1935	0
23	20240213	201600	631081964	1935	1935	1935	1935	0
24	20240213	201500	631081964	1935	1935	1935	1935	0
25	20240213	201400	631081964	1935	1935	1935	1935	0
26	20240213	201300	631081964	1935	1935	1935	1935	0
27	20240213	201200	631081964	1935	1935	1935	1935	0
28	20240213	201100	631081964	1935	1935	1935	1935	0
29	20240213	201000	631081964	1935	1935	1935	1935	0
30	20240213	200900	631081964	1935	1935	1935	1935	0
31	20240213	200800	631081964	1935	1935	1935	1935	0
32	20240213	200700	631081964	1935	1935	1935	1935	7216
33	20240213	200600	631081964	1935	1935	1935	1935	0
34	20240213	200500	631081964	1935	1935	1935	1935	0
35	20240213	200400	631081964	1935	1935	1935	1935	0
36	20240213	200300	631081964	1935	1935	1935	1935	0
37	20240213	200200	631081964	1935	1935	1935	1935	0
38	20240213	200100	631081964	1935	1935	1935	1935	0
39	20240213	200000	631081964	1935	1935	1935	1935	0
40	20240213	195900	631081964	1935	1935	1935	1935	0
41	20240213	195800	631081964	1935	1935	1935	1935	0
42	20240213	195700	631081964	1935	1935	1935	1935	0
43	20240213	195600	631081964	1935	1935	1935	1935	0
44	20240213	195500	631081964	1935	1935	1935	1935	0
45	20240213	195400	631081964	1935	1935	1935	1935	0
46	20240213	195300	631081964	1935	1935	1935	1935	0
47	20240213	195200	631081964	1935	1935	1935	1935	0
48	20240213	195100	631081964	1935	1935	1935	1935	0
49	20240213	195000	631081964	1935	1935	1935	1935	0
50	20240213	194900	631081964	1935	1935	1935	1935	0
51	20240213	194800	631081964	1935	1935	1935	1935	0
52	20240213	194700	631081964	1935	1935	1935	1935	0
53	20240213	194600	631081964	1935	1935	1935	1935	0
54	20240213	194500	631081964	1935	1935	1935	1935	0
55	20240213	194400	631081964	1935	1935	1935	1935	0
56	20240213	194300	631081964	1935	1935	1935	1935	0
57	20240213	194200	631081964	1935	1935	1935	1935	0
58	20240213	194100	631081964	1935	1935	1935	1935	0
59	20240213	194000	631081964	1935	1935	1935	1935	0
60	20240213	193900	631081964	1935	1935	1935	1935	0
61	20240213	193800	631081964	1935	1935	1935	1935	0
62	20240213	193700	631081964	1935	1935	1935	1935	7216
63	20240213	193600	631081964	1935	1935	1935	1935	0
64	20240213	193500	631081964	1935	1935	1935	1935	0
65	20240213	193400	631081964	1935	1935	1935	1935	0
66	20240213	193300	631081964	1935	1935	1935	1935	0
67	20240213	193200	631081964	1935	1935	1935	1935	0
68	20240213	193100	631081964	1935	1935	1935	1935	0
69	20240213	193000	631081964	1935	1935	1935	1935	0
70	20240213	192900	631081964	1935	1935	1935	1935	0
71	20240213	192800	631081964	1935	1935	1935	1935	0
72	20240213	192700	631081964	1935	1935	1935	1935	0
73	20240213	192600	631081964	1935	1935	1935	1935	0
74	20240213	192500	631081964	1935	1935	1935	1935	0
75	20240213	192400	631081964	1935	1935	1935	1935	0
76	20240213	192300	631081964	1935	1935	1935	1935	0
77	20240213	192200	631081964	1935	1935	1935	1935	0
78	20240213	192100	631081964	1935	1935	1935	1935	0
79	20240213	192000	631081964	1935	1935	1935	1935	0
80	20240213	191900	631081964	1935	1935	1935	1935	0
81	20240213	191800	631081964	1935	1935	1935	1935	0
82	20240213	191700	631081964	1935	1935	1935	1935	0
83	20240213	191600	631081964	1935	1935	1935	1935	0
84	20240213	191500	631081964	1935	1935	1935	1935	0
85	20240213	191400	631081964	1935	1935	1935	1935	0
86	20240213	191300	631081964	1935	1935	1935	1935	0
87	20240213	191200	631081964	1935	1935	1935	1935	0
88	20240213	191100	631081964	1935	1935	1935	1935	0
89	20240213	191000	631081964	1935	1935	1935	1935	0
90	20240213	190900	631081964	1935	1935	1935	1935	0
91	20240213	190800	631081964	1935	1935	1935	1935	0
92	20240213	190700	631081964	1935	1935	1935	1935	7216
93	20240213	190600	631081964	1935	1935	1935	1935	0
94	20240213	190500	631081964	1935	1935	1935	1935	0
95	20240213	190400	631081964	1935	1935	1935	1935	0
96	20240213	190300	631081964	1935	1935	1935	1935	0
97	20240213	190200	631081964	1935	1935	1935	1935	0
98	20240213	190100	631081964	1935	1935	1935	1935	0
99	20240213	190000	631081964	1935	1935	1935	1935	0
100	20240213	185900	631081964	1935	1935	1935	1935	0
101	20240213	185800	631081964	1935	1935	1935	1935	0
102	20240213	185700	631081964	1935	1935	1935	1935	0
103	20240213	185600	631081964	1935	1935	1935	1935	0
104	20240213	185500	631081964	1935	1935	1935	1935	0
105	20240213	185400	631081964	1935	1935	1935	1935	0
106	20240213	185300	631081964	1935	1935	1935	1935	0
107	20240213	185200	631081964	1935	1935	1935	1935	0
108	20240213	185100	631081964	1935	1935	1935	1935	0
109	20240213	185000	631081964	1935	1935	1935	1935	0
110	20240213	184900	631081964	1935	1935	1935	1935	0
111	20240213	184800	631081964	1935	1935	1935	1935	0
112	20240213	184700	631081964	1935	1935	1935	1935	0
113	20240213	184600	631081964	1935	1935	1935	1935	0
114	20240213	184500	631081964	1935	1935	1935	1935	0
115	20240213	184400	631081964	1935	1935	1935	1935	0
116	20240213	184300	631081964	1935	1935	1935	1935	0
117	20240213	184200	631081964	1935	1935	1935	1935	0
118	20240213	184100	631081964	1935	1935	1935	1935	0
119	20240213	184000	631081964	1935	1935	1935	1935	0
120	20240213	183900	631081964	1935	1935	1935	1935	0
121	20240213	183800	631081964	1935	1935	1935	1935	0
122	20240213	183700	631081964	1935	1935	1935	1935	7216
123	20240213	183600	631081964	1935	1935	1935	1935	0
124	20240213	183500	631081964	1935	1935	1935	1935	0
125	20240213	183400	631081964	1935	1935	1935	1935	0
126	20240213	183300	631081964	1935	1935	1935	1935	0
127	20240213	183200	631081964	1935	1935	1935	1935	0
128	20240213	183100	631081964	1935	1935	1935	1935	0
129	20240213	183000	631081964	1935	1935	1935	1935	0
130	20240213	182900	631081964	1935	1935	1935	1935	0
131	20240213	182800	631081964	1935	1935	1935	1935	0
132	20240213	182700	631081964	1935	1935	1935	1935	0
133	20240213	182600	631081964	1935	1935	1935	1935	0
134	20240213	182500	631081964	1935	1935	1935	1935	0
135	20240213	182400	631081964	1935	1935	1935	1935	0
136	20240213	182300	631081964	1935	1935	1935	1935	0
137	20240213	182200	631081964	1935	1935	1935	1935	0
138	20240213	182100	631081964	1935	1935	1935	1935	0
139	20240213	182000	631081964	1935	1935	1935	1935	0
140	20240213	181900	631081964	1935	1935	1935	1935	0
141	20240213	181800	631081964	1935	1935	1935	1935	0
142	20240213	181700	631081964	1935	1935	1935	1935	0
143	20240213	181600	631081964	1935	1935	1935	1935	0
144	20240213	181500	631081964	1935	1935	1935	1935	0
145	20240213	181400	631081964	1935	1935	1935	1935	0
146	20240213	181300	631081964	1935	1935	1935	1935	0
147	20240213	181200	631081964	1935	1935	1935	1935	0
148	20240213	181100	631081964	1935	1935	1935	1935	0
149	20240213	181000	631081964	1935	1935	1935	1935	0
150	20240213	180900	631081964	1935	1935	1935	1935	0
151	20240213	180800	631081964	1935	1935	1935	1935	0
152	20240213	180700	631081964	1935	1935	1935	1935	7216
153	20240213	180600	631081964	1935	1935	1935	1935	0
154	20240213	180500	631081964	1935	1935	1935	1935	0
155	20240213	180400	631081964	1935	1935	1935	1935	0
156	20240213	180300	631081964	1935	1935	1935	1935	0
157	20240213	180200	631081964	1935	1935	1935	1935	0
158	20240213	180100	631081964	1935	1935	1935	1935	0
159	20240213	180000	631081964	1935	1935	1935	1935	0
160	20240213	175900	631081964	1935	1935	1935	1935	0
161	20240213	175800	631081964	1935	1935	1935	1935	0
162	20240213	175700	631081964	1935	1935	1935	1935	0
163	20240213	175600	631081964	1935	1935	1935	1935	0
164	20240213	175500	631081964	1935	1935	1935	1935	0
165	20240213	175400	631081964	1935	1935	1935	1935	0
166	20240213	175300	631081964	1935	1935	1935	1935	0
167	20240213	175200	631081964	1935	1935	1935	1935	0
168	20240213	175100	631081964	1935	1935	1935	1935	0
169	20240213	175000	631081964	1935	1935	1935	1935	0
170	20240213	174900	631081964	1935	1935	1935	1935	0
171	20240213	174800	631081964	1935	1935	1935	1935	0
172	20240213	174700	631081964	1935	1935	1935	1935	0
173	20240213	174600	631081964	1935	1935	1935	1935	0
174	20240213	174500	631081964	1935	1935	1935	1935	0
175	20240213	174400	631081964	1935	1935	1935	1935	0
176	20240213	174300	631081964	1935	1935	1935	1935	0
177	20240213	174200	631081964	1935	1935	1935	1935	0
178	20240213	174100	631081964	1935	1935	1935	1935	0
179	20240213	174000	631081964	1935	1935	1935	1935	0
180	20240213	173900	631081964	1935	1935	1935	1935	0
181	20240213	173800	631081964	1935	1935	1935	1935	0
182	20240213	173700	631081964	1935	1935	1935	1935	7216
183	20240213	173600	631081964	1935	1935	1935	1935	0
184	20240213	173500	631081964	1935	1935	1935	1935	0
185	20240213	173400	631081964	1935	1935	1935	1935	0
186	20240213	173300	631081964	1935	1935	1935	1935	0
187	20240213	173200	631081964	1935	1935	1935	1935	0
188	20240213	173100	631081964	1935	1935	1935	1935	0
189	20240213	173000	631081964	1935	1935	1935	1935	0
190	20240213	172900	631081964	1935	1935	1935	1935	0
191	20240213	172800	631081964	1935	1935	1935	1935	0
192	20240213	172700	631081964	1935	1935	1935	1935	0
193	20240213	172600	631081964	1935	1935	1935	1935	0
194	20240213	172500	631081964	1935	1935	1935	1935	0
195	20240213	172400	631081964	1935	1935	1935	1935	0
196	20240213	172300	631081964	1935	1935	1935	1935	0
197	20240213	172200	631081964	1935	1935	1935	1935	0
198	20240213	172100	631081964	1935	1935	1935	1935	0
199	20240213	172000	631081964	1935	1935	1935	1935	0
200	20240213	171900	631081964	1935	1935	1935	1935	0
201	20240213	171800	631081964	1935	1935	1935	1935	0
202	20240213	171700	631081964	1935	1935	1935	1935	0
203	20240213	171600	631081964	1935	1935	1935	1935	0
204	20240213	171500	631081964	1935	1935	1935	1935	0
205	20240213	171400	631081964	1935	1935	1935	1935	0
206	20240213	171300	631081964	1935	1935	1935	1935	0
207	20240213	171200	631081964	1935	1935	1935	1935	0
208	20240213	171100	631081964	1935	1935	1935	1935	0
209	20240213	171000	631081964	1935	1935	1935	1935	0
210	20240213	170900	631081964	1935	1935	1935	1935	0
211	20240213	170800	631081964	1935	1935	1935	1935	0
212	20240213	170700	631081964	1935	1935	1935	1935	7216
213	20240213	170600	631081964	1935	1935	1935	1935	0
214	20240213	170500	631081964	1935	1935	1935	1935	0
215	20240213	170400	631081964	1935	1935	1935	1935	0
216	20240213	170300	631081964	1935	1935	1935	1935	0
217	20240213	170200	631081964	1935	1935	1935	1935	0
218	20240213	170100	631081964	1935	1935	1935	1935	0
219	20240213	170000	631081964	1935	1935	1935	1935	0
220	20240213	165900	631081964	1935	1935	1935	1935	0
221	20240213	165800	631081964	1935	1935	1935	1935	0
222	20240213	165700	631081964	1935	1935	1935	1935	0
223	20240213	165600	631081964	1935	1935	1935	1935	0
224	20240213	165500	631081964	1935	1935	1935	1935	0
225	20240213	165400	631081964	1935	1935	1935	1935	0
226	20240213	165300	631081964	1935	1935	1935	1935	0
227	20240213	165200	631081964	1935	1935	1935	1935	0
228	20240213	165100	631081964	1935	1935	1935	1935	0
229	20240213	165000	631081964	1935	1935	1935	1935	0
230	20240213	164900	631081964	1935	1935	1935	1935	0
231	20240213	164800	631081964	1935	1935	1935	1935	0
232	20240213	164700	631081964	1935	1935	1935	1935	0
233	20240213	164600	631081964	1935	1935	1935	1935	0
234	20240213	164500	631081964	1935	1935	1935	1935	0
235	20240213	164400	631081964	1935	1935	1935	1935	0
236	20240213	164300	631081964	1935	1935	1935	1935	0
237	20240213	164200	631081964	1935	1935	1935	1935	0
238	20240213	164100	631081964	1935	1935	1935	1935	0
239	20240213	164000	631081964	1935	1935	1935	1935	0
240	20240213	163900	631081964	1935	1935	1935	1935	0
241	20240213	163800	631081964	1935	1935	1935	1935	0
242	20240213	163700	631081964	1935	1935	1935	1935	7216
243	20240213	163600	631081964	1935	1935	1935	1935	0
244	20240213	163500	631081964	1935	1935	1935	1935	0
245	20240213	163400	631081964	1935	1935	1935	1935	0
246	20240213	163300	631081964	1935	1935	1935	1935	0
247	20240213	163200	631081964	1935	1935	1935	1935	0
248	20240213	163100	631081964	1935	1935	1935	1935	0
249	20240213	163000	631081964	1935	1935	1935	1935	0
250	20240213	162900	631081964	1935	1935	1935	1935	0
251	20240213	162800	631081964	1935	1935	1935	1935	0
252	20240213	162700	631081964	1935	1935	1935	1935	0
253	20240213	162600	631081964	1935	1935	1935	1935	0
254	20240213	162500	631081964	1935	1935	1935	1935	0
255	20240213	162400	631081964	1935	1935	1935	1935	0
256	20240213	162300	631081964	1935	1935	1935	1935	0
257	20240213	162200	631081964	1935	1935	1935	1935	0
258	20240213	162100	631081964	1935	1935	1935	1935	0
259	20240213	162000	631081964	1935	1935	1935	1935	0
260	20240213	161900	631081964	1935	1935	1935	1935	0
261	20240213	161800	631081964	1935	1935	1935	1935	0
262	20240213	161700	631081964	1935	1935	1935	1935	0
263	20240213	161600	631081964	1935	1935	1935	1935	0
264	20240213	161500	631081964	1935	1935	1935	1935	0
265	20240213	161400	631081964	1935	1935	1935	1935	0
266	20240213	161300	631081964	1935	1935	1935	1935	0
267	20240213	161200	631081964	1935	1935	1935	1935	0
268	20240213	161100	631081964	1935	1935	1935	1935	0
269	20240213	161000	631081964	1935	1935	1935	1935	0
270	20240213	160900	631081964	1935	1935	1935	1935	0
271	20240213	160800	631081964	1935	1935	1935	1935	0
272	20240213	160700	631081964	1935	1935	1935	1935	7216
273	20240213	160600	631081964	1935	1935	1935	1935	0
274	20240213	160500	631081964	1935	1935	1935	1935	0
275	20240213	160400	631081964	1935	1935	1935	1935	0
276	20240213	160300	631081964	1935	1935	1935	1935	0
277	20240213	160200	631081964	1935	1935	1935	1935	0
278	20240213	160100	631081964	1935	1935	1935	1935	0
279	20240213	160000	631081964	1935	1935	1935	1935	0
280	20240213	155900	631081964	1935	1935	1935	1935	0
281	20240213	155800	631081964	1935	1935	1935	1935	0
282	20240213	155700	631081964	1935	1935	1935	1935	0
283	20240213	155600	631081964	1935	1935	1935	1935	0
284	20240213	155500	631081964	1935	1935	1935	1935	0
285	20240213	155400	631081964	1935	1935	1935	1935	0
286	20240213	155300	631081964	1935	1935	1935	1935	0
287	20240213	155200	631081964	1935	1935	1935	1935	0
288	20240213	155100	631081964	1935	1935	1935	1935	0
289	20240213	155000	631081964	1935	1935	1935	1935	0
290	20240213	154900	631081964	1935	1935	1935	1935	0
291	20240213	154800	631081964	1935	1935	1935	1935	0
292	20240213	154700	631081964	1935	1935	1935	1935	0
293	20240213	154600	631081964	1935	1935	1935	1935	0
294	20240213	154500	631081964	1935	1935	1935	1935	0
295	20240213	154400	631081964	1935	1935	1935	1935	0
296	20240213	154300	631081964	1935	1935	1935	1935	0
297	20240213	154200	631081964	1935	1935	1935	1935	0
298	20240213	154100	631081964	1935	1935	1935	1935	0
299	20240213	154000	631081964	1935	1935	1935	1935	0
300	20240213	153900	631081964	1935	1935	1935	1935	0
301	20240213	153800	631081964	1935	1935	1935	1935	0
302	20240213	153700	631081964	1935	1935	1935	1935	7216
303	20240213	153600	631081964	1935	1935	1935	1935	0
304	20240213	153500	631081964	1935	1935	1935	1935	0
305	20240213	153400	631081964	1935	1935	1935	1935	0
306	20240213	153300	631081964	1935	1935	1935	1935	0
307	20240213	153200	631081964	1935	1935	1935	1935	0
308	20240213	153100	631081964	1935	1935	1935	1935	0
309	20240213	153000	631081964	1935	1935	1935	1935	7216
310	20240213	152900	617119004	1936	1936	1936	1936	0
311	20240213	152800	617119004	1936	1936	1936	1936	0
312	20240213	152700	617119004	1936	1936	1936	1936	0
313	20240213	152600	617119004	1936	1936	1936	1936	0
314	20240213	152500	617119004	1936	1936	1936	1936	0
315	20240213	152400	617119004	1936	1936	1936	1936	0
316	20240213	152300	617119004	1936	1936	1936	1936	0
317	20240213	152200	617119004	1936	1936	1936	1936	0
318	20240213	152100	617119004	1936	1936	1936	1936	0
319	20240213	152000	617119004	1936	1936	1936	1936	0
320	20240213	151900	617119004	1936	1938	1938	1933	1262
321	20240213	151800	614675745	1938	1937	1938	1937	350
322	20240213	151700	613997794	1937	1937	1937	1937	3846
323	20240213	151600	606548092	1937	1937	1937	1936	718
324	20240213	151500	605157826	1936	1933	1936	1933	3415
325	20240213	151400	598546923	1936	1936	1936	1936	516
326	20240213	151300	597547947	1936	1936	1936	1936	0
327	20240213	151200	597547947	1936	1933	1936	1933	1003
328	20240213	151100	595609139	1933	1934	1936	1933	2164
329	20240213	151000	591425963	1934	1936	1936	1934	740
330	20240213	150900	589994323	1936	1936	1936	1936	0
331	20240213	150800	589994323	1936	1936	1936	1936	1
332	20240213	150700	589992387	1934	1934	1934	1934	470
333	20240213	150600	589083407	1936	1935	1936	1933	1251
334	20240213	150500	586663761	1936	1936	1936	1935	3002
335	20240213	150400	580854889	1935	1935	1935	1935	2417
336	20240213	150300	576177994	1935	1935	1935	1935	1
337	20240213	150200	576176059	1936	1936	1936	1936	0
338	20240213	150100	576176059	1936	1936	1936	1936	0
339	20240213	150000	576176059	1936	1934	1936	1933	2206
340	20240213	145900	571910103	1935	1935	1935	1935	999
341	20240213	145800	569977038	1935	1934	1935	1934	2001
342	20240213	145700	566107103	1935	1934	1936	1934	604
343	20240213	145600	564938465	1935	1935	1935	1935	300
344	20240213	145500	564357965	1936	1935	1936	1935	1387
345	20240213	145400	561674119	1934	1934	1935	1934	111
346	20240213	145300	561459444	1934	1934	1934	1934	18
347	20240213	145200	561424632	1934	1934	1934	1934	400
348	20240213	145100	560651032	1934	1934	1934	1934	1000
349	20240213	145000	558717032	1935	1935	1935	1933	345
350	20240213	144900	558050125	1935	1935	1935	1935	15
351	20240213	144800	558021100	1933	1933	1933	1933	10
352	20240213	144700	558001770	1936	1936	1936	1936	0
353	20240213	144600	558001770	1936	1936	1936	1933	610
354	20240213	144500	556821179	1936	1933	1936	1933	3093
355	20240213	144400	550838624	1932	1932	1932	1932	65
356	20240213	144300	550713044	1932	1935	1935	1932	1778
357	20240213	144200	547276217	1933	1933	1933	1933	3
358	20240213	144100	547270418	1935	1935	1935	1935	0
359	20240213	144000	547270418	1935	1935	1935	1935	0
360	20240213	143900	547270418	1935	1935	1935	1935	1
361	20240213	143800	547268483	1932	1932	1932	1932	0
362	20240213	143700	547268483	1932	1932	1932	1932	8
363	20240213	143600	547253027	1934	1932	1934	1932	150
364	20240213	143500	546963223	1934	1932	1934	1932	66
365	20240213	143400	546835709	1932	1933	1933	1932	1660
366	20240213	143300	543628301	1935	1935	1935	1935	0
367	20240213	143200	543628301	1935	1935	1935	1935	5
368	20240213	143100	543618626	1935	1935	1935	1935	0
369	20240213	143000	543618626	1935	1935	1935	1935	1
370	20240213	142900	543616691	1932	1932	1932	1932	1
371	20240213	142800	543614759	1936	1932	1936	1932	98
372	20240213	142700	543425146	1936	1935	1936	1935	82
373	20240213	142600	543266475	1932	1934	1935	1932	554
374	20240213	142500	542195944	1935	1935	1935	1935	0
375	20240213	142400	542195944	1935	1935	1935	1935	0
376	20240213	142300	542195944	1935	1932	1935	1932	28
377	20240213	142200	542141845	1934	1935	1936	1934	759
378	20240213	142100	540672548	1936	1936	1936	1936	0
379	20240213	142000	540672548	1936	1935	1936	1935	2000
380	20240213	141900	536802400	1935	1935	1935	1935	0
381	20240213	141800	536802400	1935	1935	1935	1935	0
382	20240213	141700	536802400	1935	1935	1935	1935	0
383	20240213	141600	536802400	1935	1935	1935	1935	0
384	20240213	141500	536802400	1935	1935	1935	1935	129
385	20240213	141400	536552785	1935	1935	1935	1935	50
386	20240213	141300	536456035	1935	1935	1935	1935	41
387	20240213	141200	536376700	1936	1936	1936	1936	367
388	20240213	141100	535666188	1936	1934	1936	1934	3000
389	20240213	141000	529861770	1935	1935	1935	1935	0
390	20240213	140900	529861770	1935	1935	1935	1935	10
391	20240213	140800	529842420	1935	1935	1935	1935	0
392	20240213	140700	529842420	1935	1935	1935	1935	0
393	20240213	140600	529842420	1935	1933	1935	1933	1218
394	20240213	140500	527488024	1931	1931	1931	1931	0
395	20240213	140400	527488024	1931	1931	1931	1931	0
396	20240213	140300	527488024	1931	1932	1932	1931	1031
397	20240213	140200	525496632	1932	1932	1932	1932	103
398	20240213	140100	525297636	1931	1931	1931	1931	0
399	20240213	140000	525297636	1931	1931	1931	1931	0
400	20240213	135900	525297636	1931	1931	1931	1931	514
401	20240213	135800	524305102	1931	1931	1931	1931	29
402	20240213	135700	524249103	1931	1932	1932	1931	2131
403	20240213	135600	520134041	1932	1932	1932	1932	300
404	20240213	135500	519554441	1933	1933	1933	1933	0
405	20240213	135400	519554441	1933	1933	1933	1933	5
406	20240213	135300	519544776	1933	1933	1933	1933	247
407	20240213	135200	519067325	1933	1933	1933	1933	154
408	20240213	135100	518769643	1933	1933	1933	1933	0
409	20240213	135000	518769643	1933	1933	1933	1933	300
410	20240213	134900	518189743	1934	1935	1935	1934	12
411	20240213	134800	518166530	1934	1934	1934	1934	0
412	20240213	134700	518166530	1934	1934	1934	1934	1500
413	20240213	134600	515265530	1933	1933	1933	1933	400
414	20240213	134500	514492330	1933	1933	1933	1933	0
415	20240213	134400	514492330	1933	1934	1934	1933	1000
416	20240213	134300	512558830	1934	1934	1934	1934	0
417	20240213	134200	512558830	1934	1934	1934	1934	946
418	20240213	134100	510729266	1935	1935	1935	1935	1810
419	20240213	134000	507226916	1935	1935	1935	1935	1
420	20240213	133900	507224981	1935	1935	1935	1935	0
421	20240213	133800	507224981	1935	1935	1935	1935	34
422	20240213	133700	507159191	1936	1936	1936	1936	0
423	20240213	133600	507159191	1936	1936	1936	1936	0
424	20240213	133500	507159191	1936	1936	1936	1936	0
425	20240213	133400	507159191	1936	1936	1936	1936	1
426	20240213	133300	507157255	1936	1936	1936	1936	300
427	20240213	133200	506576455	1935	1935	1935	1935	300
428	20240213	133100	505995955	1935	1935	1935	1935	0
429	20240213	133000	505995955	1935	1935	1935	1935	0
430	20240213	132900	505995955	1935	1935	1935	1935	0
431	20240213	132800	505995955	1935	1936	1936	1935	204
432	20240213	132700	505601061	1936	1936	1936	1936	0
433	20240213	132600	505601061	1936	1936	1936	1936	0
434	20240213	132500	505601061	1936	1936	1936	1936	428
435	20240213	132400	504772453	1936	1936	1936	1936	100
436	20240213	132300	504578853	1936	1936	1936	1936	1271
437	20240213	132200	502118197	1934	1934	1934	1934	0
438	20240213	132100	502118197	1934	1934	1934	1934	0
439	20240213	132000	502118197	1934	1934	1934	1934	54
440	20240213	131900	502013761	1936	1936	1936	1936	70
441	20240213	131800	501878241	1936	1935	1936	1935	1287
442	20240213	131700	499387886	1934	1934	1934	1934	3669
443	20240213	131600	492292040	1934	1933	1934	1933	26
444	20240213	131500	492241775	1933	1933	1933	1933	300
445	20240213	131400	491661875	1933	1933	1933	1933	280
446	20240213	131300	491120635	1933	1933	1933	1933	0
447	20240213	131200	491120635	1933	1933	1933	1933	0
448	20240213	131100	491120635	1933	1933	1933	1933	50
449	20240213	131000	491023985	1933	1933	1933	1933	838
450	20240213	130900	489404131	1931	1931	1931	1931	20
451	20240213	130800	489365511	1931	1931	1931	1931	0
452	20240213	130700	489365511	1931	1933	1933	1931	1494
453	20240213	130600	486478538	1933	1933	1933	1933	868
454	20240213	130500	484800694	1933	1933	1933	1933	10
455	20240213	130400	484781364	1933	1933	1933	1933	0
456	20240213	130300	484781364	1933	1933	1933	1933	2000
457	20240213	130200	480915364	1933	1934	1935	1933	850
458	20240213	130100	479271506	1934	1934	1934	1934	300
459	20240213	130000	478691306	1934	1934	1934	1934	500
460	20240213	125900	477724306	1935	1935	1935	1935	52
461	20240213	125800	477623686	1934	1934	1934	1934	0
462	20240213	125700	477623686	1934	1934	1934	1934	315
463	20240213	125600	477014476	1935	1935	1935	1935	8
464	20240213	125500	476998996	1934	1934	1934	1934	309
465	20240213	125400	476401390	1934	1935	1935	1934	206
466	20240213	125300	476002985	1934	1934	1934	1934	0
467	20240213	125200	476002985	1934	1934	1934	1934	0
468	20240213	125100	476002985	1934	1934	1934	1934	402
469	20240213	125000	475225517	1934	1934	1934	1934	0
470	20240213	124900	475225517	1934	1934	1934	1934	0
471	20240213	124800	475225517	1934	1934	1934	1934	0
472	20240213	124700	475225517	1934	1935	1935	1934	99
473	20240213	124600	475034050	1935	1935	1935	1935	8
474	20240213	124500	475018570	1934	1934	1934	1934	361
475	20240213	124400	474320396	1935	1935	1935	1935	20
476	20240213	124300	474281696	1935	1935	1935	1935	1
477	20240213	124200	474279761	1936	1936	1936	1936	0
478	20240213	124100	474279761	1936	1936	1936	1936	0
479	20240213	124000	474279761	1936	1936	1936	1936	0
480	20240213	123900	474279761	1936	1936	1936	1936	0
481	20240213	123800	474279761	1936	1936	1936	1936	0
482	20240213	123700	474279761	1936	1932	1936	1932	7656
483	20240213	123600	459488287	1931	1931	1931	1931	1
484	20240213	123500	459486356	1932	1933	1934	1932	2818
485	20240213	123400	454040976	1933	1933	1933	1933	95
486	20240213	123300	453857341	1933	1933	1933	1933	333
487	20240213	123200	453213652	1934	1934	1934	1934	906
488	20240213	123100	451461448	1935	1935	1935	1934	809
489	20240213	123000	449896647	1935	1935	1935	1935	0
490	20240213	122900	449896647	1935	1935	1935	1935	0
491	20240213	122800	449896647	1935	1935	1935	1935	0
492	20240213	122700	449896647	1935	1935	1935	1935	1
493	20240213	122600	449894712	1934	1935	1935	1934	1456
494	20240213	122500	447077553	1935	1936	1936	1935	1056
495	20240213	122400	445033143	1936	1936	1936	1936	100
496	20240213	122300	444839543	1937	1937	1937	1937	0
497	20240213	122200	444839543	1937	1937	1937	1937	0
498	20240213	122100	444839543	1937	1937	1937	1937	634
499	20240213	122000	443611485	1937	1937	1937	1937	903
500	20240213	121900	441862374	1937	1937	1937	1937	1272
501	20240213	121800	439398510	1937	1938	1938	1937	507
502	20240213	121700	438416108	1938	1939	1939	1938	3003
503	20240213	121600	432594594	1939	1939	1939	1938	1537
504	20240213	121500	429614450	1938	1938	1939	1938	942
505	20240213	121400	427788797	1938	1938	1938	1938	861
506	20240213	121300	426120179	1938	1938	1938	1938	0
507	20240213	121200	426120179	1938	1938	1938	1938	1940
508	20240213	121100	422360459	1938	1938	1938	1938	205
509	20240213	121000	421963169	1934	1934	1934	1934	0
510	20240213	120900	421963169	1934	1934	1939	1933	22631
511	20240213	120800	378116395	1932	1932	1932	1932	0
512	20240213	120700	378116395	1932	1932	1932	1932	10
513	20240213	120600	378097075	1931	1931	1931	1931	0
514	20240213	120500	378097075	1931	1931	1931	1931	0
515	20240213	120400	378097075	1931	1931	1931	1931	107
516	20240213	120300	377890458	1931	1932	1932	1931	4000
517	20240213	120200	370165263	1934	1933	1934	1933	2604
518	20240213	120100	365130231	1934	1934	1934	1934	1387
519	20240213	120000	362447773	1933	1933	1933	1933	255
520	20240213	115900	361954858	1934	1934	1934	1934	0
521	20240213	115800	361954858	1934	1934	1934	1934	0
522	20240213	115700	361954858	1934	1934	1934	1934	1
523	20240213	115600	361952924	1932	1932	1932	1932	500
524	20240213	115500	360986924	1934	1934	1934	1934	0
525	20240213	115400	360986924	1934	1934	1934	1934	888
526	20240213	115300	359269532	1934	1934	1934	1930	160
527	20240213	115200	358960292	1934	1933	1934	1933	1839
528	20240213	115100	355404505	1933	1933	1933	1933	161
529	20240213	115000	355093292	1933	1933	1933	1933	0
530	20240213	114900	355093292	1933	1933	1933	1933	0
531	20240213	114800	355093292	1933	1933	1933	1933	247
532	20240213	114700	354615841	1934	1934	1934	1934	200
533	20240213	114600	354229041	1934	1933	1934	1933	351
534	20240213	114500	353550257	1933	1932	1934	1932	595
535	20240213	114400	352399651	1931	1934	1934	1931	91
536	20240213	114300	352223840	1934	1934	1934	1934	14
537	20240213	114200	352196764	1937	1932	1937	1932	1507
538	20240213	114100	349278314	1935	1935	1935	1935	0
539	20240213	114000	349278314	1935	1934	1938	1934	14437
540	20240213	113900	321329711	1934	1932	1934	1932	3171
541	20240213	113800	315198735	1931	1931	1931	1931	0
542	20240213	113700	315198735	1931	1932	1932	1931	212
543	20240213	113600	314789153	1932	1931	1932	1931	1773
544	20240213	113500	311364517	1931	1931	1931	1931	0
545	20240213	113400	311364517	1931	1931	1931	1931	1200
546	20240213	113300	309047317	1929	1929	1929	1929	1
547	20240213	113200	309045388	1931	1929	1931	1929	900
548	20240213	113100	307309088	1929	1930	1930	1929	216
549	20240213	113000	306892308	1930	1930	1930	1930	6
550	20240213	112900	306880728	1930	1929	1930	1929	1310
551	20240213	112800	304352846	1928	1928	1928	1928	0
552	20240213	112700	304352846	1928	1928	1928	1928	191
553	20240213	112600	303984598	1928	1928	1928	1928	0
554	20240213	112500	303984598	1928	1928	1928	1928	391
555	20240213	112400	303230750	1927	1927	1927	1927	0
556	20240213	112300	303230750	1927	1927	1927	1927	0
557	20240213	112200	303230750	1927	1928	1928	1927	1692
558	20240213	112100	299969266	1928	1928	1928	1928	0
559	20240213	112000	299969266	1928	1928	1928	1928	1719
560	20240213	111900	296655034	1928	1928	1928	1928	0
561	20240213	111800	296655034	1928	1928	1928	1928	4
562	20240213	111700	296647322	1928	1928	1928	1928	0
563	20240213	111600	296647322	1928	1928	1928	1928	50
564	20240213	111500	296550922	1928	1928	1928	1928	0
565	20240213	111400	296550922	1928	1928	1928	1928	100
566	20240213	111300	296358122	1929	1929	1929	1929	1250
567	20240213	111200	293946872	1929	1929	1929	1929	270
568	20240213	111100	293426042	1928	1928	1928	1928	0
569	20240213	111000	293426042	1928	1928	1928	1928	0
570	20240213	110900	293426042	1928	1928	1928	1928	2253
571	20240213	110800	289082258	1929	1929	1929	1929	0
572	20240213	110700	289082258	1929	1929	1929	1929	906
573	20240213	110600	287334584	1929	1927	1929	1927	9
574	20240213	110500	287317239	1929	1929	1929	1929	200
575	20240213	110400	286931439	1927	1927	1927	1927	547
576	20240213	110300	285877370	1927	1927	1927	1927	0
577	20240213	110200	285877370	1927	1931	1931	1927	2370
578	20240213	110100	281302692	1931	1931	1931	1931	1103
579	20240213	110000	279172799	1931	1931	1931	1931	15
580	20240213	105900	279143834	1931	1931	1931	1931	55
581	20240213	105800	279037629	1928	1928	1928	1928	0
582	20240213	105700	279037629	1928	1928	1928	1928	102
583	20240213	105600	278840973	1929	1930	1930	1929	1676
584	20240213	105500	275607867	1930	1930	1930	1929	509
585	20240213	105400	274625717	1931	1931	1931	1931	17
586	20240213	105300	274592890	1933	1933	1933	1933	0
587	20240213	105200	274592890	1933	1932	1933	1932	1000
588	20240213	105100	272660690	1930	1930	1930	1930	10
589	20240213	105000	272641390	1933	1933	1933	1933	0
590	20240213	104900	272641390	1933	1933	1933	1933	0
591	20240213	104800	272641390	1933	1932	1933	1932	891
592	20240213	104700	270919977	1930	1930	1930	1930	20
593	20240213	104600	270881377	1931	1931	1931	1930	300
594	20240213	104500	270302102	1930	1930	1930	1930	200
595	20240213	104400	269916102	1931	1931	1931	1931	775
596	20240213	104300	268419577	1931	1931	1931	1931	120
597	20240213	104200	268187857	1930	1930	1930	1930	78
598	20240213	104100	268037317	1934	1933	1934	1933	1131
599	20240213	104000	265849966	1933	1927	1933	1927	10736
600	20240213	103900	245109623	1928	1928	1928	1928	0
601	20240213	103800	245109623	1928	1928	1928	1928	0
602	20240213	103700	245109623	1928	1928	1928	1928	0
603	20240213	103600	245109623	1928	1927	1928	1927	7354
604	20240213	103500	230938111	1927	1927	1927	1927	0
605	20240213	103400	230938111	1927	1927	1927	1927	458
606	20240213	103300	230055545	1924	1924	1924	1924	250
607	20240213	103200	229574545	1924	1924	1924	1924	1000
608	20240213	103100	227650545	1924	1924	1924	1924	1004
609	20240213	103000	225718849	1923	1923	1923	1923	20
610	20240213	102900	225680389	1927	1927	1927	1927	0
611	20240213	102800	225680389	1927	1927	1927	1927	0
612	20240213	102700	225680389	1927	1921	1927	1921	275
613	20240213	102600	225152084	1921	1921	1921	1921	101
614	20240213	102500	224958063	1921	1921	1921	1921	3556
615	20240213	102400	218126987	1921	1922	1922	1921	784
616	20240213	102300	216620396	1922	1922	1922	1922	0
617	20240213	102200	216620396	1922	1926	1926	1922	6892
618	20240213	102100	203369937	1927	1927	1927	1927	60
619	20240213	102000	203254317	1927	1927	1927	1927	401
620	20240213	101900	202481590	1928	1928	1928	1928	100
621	20240213	101800	202288790	1929	1929	1929	1929	0
622	20240213	101700	202288790	1929	1929	1929	1929	1100
623	20240213	101600	200166890	1929	1930	1930	1929	200
624	20240213	101500	199780990	1931	1931	1931	1931	311
625	20240213	101400	199180449	1931	1927	1931	1927	500
626	20240213	101300	198216214	1927	1927	1927	1927	730
627	20240213	101200	196809504	1927	1927	1927	1927	670
628	20240213	101100	195518414	1928	1928	1928	1928	50
629	20240213	101000	195422014	1928	1928	1928	1928	409
630	20240213	100900	194633462	1928	1928	1928	1928	670
631	20240213	100800	193341702	1932	1932	1932	1932	0
632	20240213	100700	193341702	1932	1932	1932	1932	0
633	20240213	100600	193341702	1932	1928	1932	1928	6416
634	20240213	100500	180957912	1927	1927	1927	1927	1
635	20240213	100400	180955985	1929	1929	1929	1929	0
636	20240213	100300	180955985	1929	1928	1930	1928	2452
637	20240213	100200	176225952	1929	1928	1929	1928	1137
638	20240213	100100	174032826	1929	1928	1929	1928	2931
639	20240213	100000	168378939	1927	1929	1929	1927	1154
640	20240213	095900	166153868	1928	1929	1929	1922	1133
641	20240213	095800	163968714	1929	1923	1929	1923	1001
642	20240213	095700	162043785	1923	1923	1923	1923	175
643	20240213	095600	161707260	1928	1928	1928	1928	0
644	20240213	095500	161707260	1928	1929	1930	1928	52
645	20240213	095400	161606906	1930	1930	1930	1930	43
646	20240213	095300	161523916	1923	1923	1923	1923	23
647	20240213	095200	161479687	1931	1931	1931	1931	1
648	20240213	095100	161477756	1921	1932	1932	1921	1191
649	20240213	095000	159188314	1932	1923	1932	1920	1197
650	20240213	094900	156886707	1932	1932	1932	1932	100
651	20240213	094800	156693507	1932	1929	1932	1922	4365
652	20240213	094700	148294416	1930	1928	1932	1928	4145
653	20240213	094600	140295606	1928	1928	1929	1928	1617
654	20240213	094500	137178028	1928	1928	1928	1928	3
655	20240213	094400	137172244	1920	1928	1928	1920	101
656	20240213	094300	136978316	1920	1920	1920	1920	4031
657	20240213	094200	129238796	1928	1920	1928	1920	257
658	20240213	094100	128743308	1928	1920	1928	1920	1026
659	20240213	094000	126773308	1928	1928	1928	1928	30
660	20240213	093900	126715468	1928	1920	1928	1919	3240
661	20240213	093800	120495886	1921	1922	1922	1921	2084
662	20240213	093700	116490448	1929	1929	1929	1929	13
663	20240213	093600	116465371	1922	1922	1922	1922	210
664	20240213	093500	116061751	1922	1930	1930	1922	54
665	20240213	093400	115957747	1932	1931	1932	1931	2198
666	20240213	093300	111711337	1932	1921	1932	1921	437
667	20240213	093200	110868752	1919	1917	1928	1917	223
668	20240213	093100	110440048	1925	1925	1928	1916	395
669	20240213	093000	109680567	1910	1924	1924	1908	5132
670	20240213	092900	99854313	1931	1931	1931	1931	100
671	20240213	092800	99661213	1931	1931	1931	1931	104
672	20240213	092700	99460389	1931	1928	1931	1925	6287
673	20240213	092600	87353522	1932	1932	1932	1931	402
674	20240213	092500	86576958	1932	1928	1933	1928	223
675	20240213	092400	86146209	1934	1934	1934	1934	30
676	20240213	092300	86088189	1935	1935	1935	1935	49
677	20240213	092200	85993374	1935	1934	1935	1931	1783
678	20240213	092100	82549369	1934	1931	1934	1931	323
679	20240213	092000	81924756	1931	1934	1934	1930	1488
680	20240213	091900	79047058	1931	1934	1934	1930	4582
681	20240213	091800	70202000	1936	1930	1936	1930	3941
682	20240213	091700	62595264	1936	1937	1937	1936	51
683	20240213	091600	62496518	1937	1938	1938	1937	337
684	20240213	091500	61843734	1938	1935	1938	1935	1712
685	20240213	091400	58529327	1935	1932	1935	1932	3029
686	20240213	091300	52673998	1932	1930	1932	1923	1200
687	20240213	091200	50357034	1931	1931	1932	1931	1637
688	20240213	091100	47194900	1932	1930	1933	1930	1036
689	20240213	091000	45193375	1929	1928	1929	1920	1068
690	20240213	090900	43135993	1927	1919	1927	1919	742
691	20240213	090800	41711519	1918	1924	1926	1918	3484
692	20240213	090700	35024503	1918	1925	1925	1918	2056
693	20240213	090600	31071375	1925	1925	1925	1925	0
694	20240213	090500	31071375	1925	1918	1925	1918	5971
695	20240213	090400	19602594	1916	1919	1919	1916	837
696	20240213	090300	17998522	1917	1920	1921	1915	1807
697	20240213	090200	14534861	1920	1920	1920	1911	5335
698	20240213	090100	4325685	1920	1919	1920	1910	651
699	20240213	090000	3080183	1919	1911	1919	1910	1612