KissMeData/032280/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	191400	22689500	1942	1942	1942	1942	55
3	20240104	191300	22689500	1942	1942	1942	1942	0
4	20240104	191200	22689500	1942	1942	1942	1942	0
5	20240104	191100	22689500	1942	1942	1942	1942	0
6	20240104	191000	22689500	1942	1942	1942	1942	0
7	20240104	190900	22689500	1942	1942	1942	1942	0
8	20240104	190800	22689500	1942	1942	1942	1942	0
9	20240104	190700	22689500	1942	1942	1942	1942	0
10	20240104	190600	22689500	1942	1942	1942	1942	0
11	20240104	190500	22689500	1942	1942	1942	1942	0
12	20240104	190400	22689500	1942	1942	1942	1942	0
13	20240104	190300	22689500	1942	1942	1942	1942	0
14	20240104	190200	22689500	1942	1942	1942	1942	0
15	20240104	190100	22689500	1942	1942	1942	1942	0
16	20240104	190000	22689500	1942	1942	1942	1942	0
17	20240104	185900	22689500	1942	1942	1942	1942	0
18	20240104	185800	22689500	1942	1942	1942	1942	0
19	20240104	185700	22689500	1942	1942	1942	1942	0
20	20240104	185600	22689500	1942	1942	1942	1942	0
21	20240104	185500	22689500	1942	1942	1942	1942	0
22	20240104	185400	22689500	1942	1942	1942	1942	0
23	20240104	185300	22689500	1942	1942	1942	1942	0
24	20240104	185200	22689500	1942	1942	1942	1942	0
25	20240104	185100	22689500	1942	1942	1942	1942	0
26	20240104	185000	22689500	1942	1942	1942	1942	0
27	20240104	184900	22689500	1942	1942	1942	1942	0
28	20240104	184800	22689500	1942	1942	1942	1942	0
29	20240104	184700	22689500	1942	1942	1942	1942	0
30	20240104	184600	22689500	1942	1942	1942	1942	0
31	20240104	184500	22689500	1942	1942	1942	1942	0
32	20240104	184400	22689500	1942	1942	1942	1942	55
33	20240104	184300	22689500	1942	1942	1942	1942	0
34	20240104	184200	22689500	1942	1942	1942	1942	0
35	20240104	184100	22689500	1942	1942	1942	1942	0
36	20240104	184000	22689500	1942	1942	1942	1942	0
37	20240104	183900	22689500	1942	1942	1942	1942	0
38	20240104	183800	22689500	1942	1942	1942	1942	0
39	20240104	183700	22689500	1942	1942	1942	1942	0
40	20240104	183600	22689500	1942	1942	1942	1942	0
41	20240104	183500	22689500	1942	1942	1942	1942	0
42	20240104	183400	22689500	1942	1942	1942	1942	0
43	20240104	183300	22689500	1942	1942	1942	1942	0
44	20240104	183200	22689500	1942	1942	1942	1942	0
45	20240104	183100	22689500	1942	1942	1942	1942	0
46	20240104	183000	22689500	1942	1942	1942	1942	0
47	20240104	182900	22689500	1942	1942	1942	1942	0
48	20240104	182800	22689500	1942	1942	1942	1942	0
49	20240104	182700	22689500	1942	1942	1942	1942	0
50	20240104	182600	22689500	1942	1942	1942	1942	0
51	20240104	182500	22689500	1942	1942	1942	1942	0
52	20240104	182400	22689500	1942	1942	1942	1942	0
53	20240104	182300	22689500	1942	1942	1942	1942	0
54	20240104	182200	22689500	1942	1942	1942	1942	0
55	20240104	182100	22689500	1942	1942	1942	1942	0
56	20240104	182000	22689500	1942	1942	1942	1942	0
57	20240104	181900	22689500	1942	1942	1942	1942	0
58	20240104	181800	22689500	1942	1942	1942	1942	0
59	20240104	181700	22689500	1942	1942	1942	1942	0
60	20240104	181600	22689500	1942	1942	1942	1942	0
61	20240104	181500	22689500	1942	1942	1942	1942	0
62	20240104	181400	22689500	1942	1942	1942	1942	55
63	20240104	181300	22689500	1942	1942	1942	1942	0
64	20240104	181200	22689500	1942	1942	1942	1942	0
65	20240104	181100	22689500	1942	1942	1942	1942	0
66	20240104	181000	22689500	1942	1942	1942	1942	0
67	20240104	180900	22689500	1942	1942	1942	1942	0
68	20240104	180800	22689500	1942	1942	1942	1942	0
69	20240104	180700	22689500	1942	1942	1942	1942	0
70	20240104	180600	22689500	1942	1942	1942	1942	0
71	20240104	180500	22689500	1942	1942	1942	1942	0
72	20240104	180400	22689500	1942	1942	1942	1942	0
73	20240104	180300	22689500	1942	1942	1942	1942	0
74	20240104	180200	22689500	1942	1942	1942	1942	0
75	20240104	180100	22689500	1942	1942	1942	1942	0
76	20240104	180000	22689500	1942	1942	1942	1942	0
77	20240104	175900	22689500	1942	1942	1942	1942	0
78	20240104	175800	22689500	1942	1942	1942	1942	0
79	20240104	175700	22689500	1942	1942	1942	1942	0
80	20240104	175600	22689500	1942	1942	1942	1942	0
81	20240104	175500	22689500	1942	1942	1942	1942	0
82	20240104	175400	22689500	1942	1942	1942	1942	0
83	20240104	175300	22689500	1942	1942	1942	1942	0
84	20240104	175200	22689500	1942	1942	1942	1942	0
85	20240104	175100	22689500	1942	1942	1942	1942	0
86	20240104	175000	22689500	1942	1942	1942	1942	0
87	20240104	174900	22689500	1942	1942	1942	1942	0
88	20240104	174800	22689500	1942	1942	1942	1942	0
89	20240104	174700	22689500	1942	1942	1942	1942	0
90	20240104	174600	22689500	1942	1942	1942	1942	0
91	20240104	174500	22689500	1942	1942	1942	1942	0
92	20240104	174400	22689500	1942	1942	1942	1942	55
93	20240104	174300	22689500	1942	1942	1942	1942	0
94	20240104	174200	22689500	1942	1942	1942	1942	0
95	20240104	174100	22689500	1942	1942	1942	1942	0
96	20240104	174000	22689500	1942	1942	1942	1942	0
97	20240104	173900	22689500	1942	1942	1942	1942	0
98	20240104	173800	22689500	1942	1942	1942	1942	0
99	20240104	173700	22689500	1942	1942	1942	1942	0
100	20240104	173600	22689500	1942	1942	1942	1942	0
101	20240104	173500	22689500	1942	1942	1942	1942	0
102	20240104	173400	22689500	1942	1942	1942	1942	0
103	20240104	173300	22689500	1942	1942	1942	1942	0
104	20240104	173200	22689500	1942	1942	1942	1942	0
105	20240104	173100	22689500	1942	1942	1942	1942	0
106	20240104	173000	22689500	1942	1942	1942	1942	0
107	20240104	172900	22689500	1942	1942	1942	1942	0
108	20240104	172800	22689500	1942	1942	1942	1942	0
109	20240104	172700	22689500	1942	1942	1942	1942	0
110	20240104	172600	22689500	1942	1942	1942	1942	0
111	20240104	172500	22689500	1942	1942	1942	1942	0
112	20240104	172400	22689500	1942	1942	1942	1942	0
113	20240104	172300	22689500	1942	1942	1942	1942	0
114	20240104	172200	22689500	1942	1942	1942	1942	0
115	20240104	172100	22689500	1942	1942	1942	1942	0
116	20240104	172000	22689500	1942	1942	1942	1942	0
117	20240104	171900	22689500	1942	1942	1942	1942	0
118	20240104	171800	22689500	1942	1942	1942	1942	0
119	20240104	171700	22689500	1942	1942	1942	1942	0
120	20240104	171600	22689500	1942	1942	1942	1942	0
121	20240104	171500	22689500	1942	1942	1942	1942	0
122	20240104	171400	22689500	1942	1942	1942	1942	55
123	20240104	171300	22689500	1942	1942	1942	1942	0
124	20240104	171200	22689500	1942	1942	1942	1942	0
125	20240104	171100	22689500	1942	1942	1942	1942	0
126	20240104	171000	22689500	1942	1942	1942	1942	0
127	20240104	170900	22689500	1942	1942	1942	1942	0
128	20240104	170800	22689500	1942	1942	1942	1942	0
129	20240104	170700	22689500	1942	1942	1942	1942	0
130	20240104	170600	22689500	1942	1942	1942	1942	0
131	20240104	170500	22689500	1942	1942	1942	1942	0
132	20240104	170400	22689500	1942	1942	1942	1942	0
133	20240104	170300	22689500	1942	1942	1942	1942	0
134	20240104	170200	22689500	1942	1942	1942	1942	0
135	20240104	170100	22689500	1942	1942	1942	1942	0
136	20240104	170000	22689500	1942	1942	1942	1942	0
137	20240104	165900	22689500	1942	1942	1942	1942	0
138	20240104	165800	22689500	1942	1942	1942	1942	0
139	20240104	165700	22689500	1942	1942	1942	1942	0
140	20240104	165600	22689500	1942	1942	1942	1942	0
141	20240104	165500	22689500	1942	1942	1942	1942	0
142	20240104	165400	22689500	1942	1942	1942	1942	0
143	20240104	165300	22689500	1942	1942	1942	1942	0
144	20240104	165200	22689500	1942	1942	1942	1942	0
145	20240104	165100	22689500	1942	1942	1942	1942	0
146	20240104	165000	22689500	1942	1942	1942	1942	0
147	20240104	164900	22689500	1942	1942	1942	1942	0
148	20240104	164800	22689500	1942	1942	1942	1942	0
149	20240104	164700	22689500	1942	1942	1942	1942	0
150	20240104	164600	22689500	1942	1942	1942	1942	0
151	20240104	164500	22689500	1942	1942	1942	1942	0
152	20240104	164400	22689500	1942	1942	1942	1942	55
153	20240104	164300	22689500	1942	1942	1942	1942	0
154	20240104	164200	22689500	1942	1942	1942	1942	0
155	20240104	164100	22689500	1942	1942	1942	1942	0
156	20240104	164000	22689500	1942	1942	1942	1942	0
157	20240104	163900	22689500	1942	1942	1942	1942	0
158	20240104	163800	22689500	1942	1942	1942	1942	0
159	20240104	163700	22689500	1942	1942	1942	1942	0
160	20240104	163600	22689500	1942	1942	1942	1942	0
161	20240104	163500	22689500	1942	1942	1942	1942	0
162	20240104	163400	22689500	1942	1942	1942	1942	0
163	20240104	163300	22689500	1942	1942	1942	1942	0
164	20240104	163200	22689500	1942	1942	1942	1942	0
165	20240104	163100	22689500	1942	1942	1942	1942	0
166	20240104	163000	22689500	1942	1942	1942	1942	0
167	20240104	162900	22689500	1942	1942	1942	1942	0
168	20240104	162800	22689500	1942	1942	1942	1942	0
169	20240104	162700	22689500	1942	1942	1942	1942	0
170	20240104	162600	22689500	1942	1942	1942	1942	0
171	20240104	162500	22689500	1942	1942	1942	1942	0
172	20240104	162400	22689500	1942	1942	1942	1942	0
173	20240104	162300	22689500	1942	1942	1942	1942	0
174	20240104	162200	22689500	1942	1942	1942	1942	0
175	20240104	162100	22689500	1942	1942	1942	1942	0
176	20240104	162000	22689500	1942	1942	1942	1942	0
177	20240104	161900	22689500	1942	1942	1942	1942	0
178	20240104	161800	22689500	1942	1942	1942	1942	0
179	20240104	161700	22689500	1942	1942	1942	1942	0
180	20240104	161600	22689500	1942	1942	1942	1942	0
181	20240104	161500	22689500	1942	1942	1942	1942	0
182	20240104	161400	22689500	1942	1942	1942	1942	55
183	20240104	161300	22689500	1942	1942	1942	1942	0
184	20240104	161200	22689500	1942	1942	1942	1942	0
185	20240104	161100	22689500	1942	1942	1942	1942	0
186	20240104	161000	22689500	1942	1942	1942	1942	0
187	20240104	160900	22689500	1942	1942	1942	1942	0
188	20240104	160800	22689500	1942	1942	1942	1942	0
189	20240104	160700	22689500	1942	1942	1942	1942	0
190	20240104	160600	22689500	1942	1942	1942	1942	0
191	20240104	160500	22689500	1942	1942	1942	1942	0
192	20240104	160400	22689500	1942	1942	1942	1942	0
193	20240104	160300	22689500	1942	1942	1942	1942	0
194	20240104	160200	22689500	1942	1942	1942	1942	0
195	20240104	160100	22689500	1942	1942	1942	1942	0
196	20240104	160000	22689500	1942	1942	1942	1942	0
197	20240104	155900	22689500	1942	1942	1942	1942	0
198	20240104	155800	22689500	1942	1942	1942	1942	0
199	20240104	155700	22689500	1942	1942	1942	1942	0
200	20240104	155600	22689500	1942	1942	1942	1942	0
201	20240104	155500	22689500	1942	1942	1942	1942	0
202	20240104	155400	22689500	1942	1942	1942	1942	0
203	20240104	155300	22689500	1942	1942	1942	1942	0
204	20240104	155200	22689500	1942	1942	1942	1942	0
205	20240104	155100	22689500	1942	1942	1942	1942	0
206	20240104	155000	22689500	1942	1942	1942	1942	0
207	20240104	154900	22689500	1942	1942	1942	1942	0
208	20240104	154800	22689500	1942	1942	1942	1942	0
209	20240104	154700	22689500	1942	1942	1942	1942	0
210	20240104	154600	22689500	1942	1942	1942	1942	0
211	20240104	154500	22689500	1942	1942	1942	1942	0
212	20240104	154400	22689500	1942	1942	1942	1942	55
213	20240104	154300	22689500	1942	1942	1942	1942	0
214	20240104	154200	22689500	1942	1942	1942	1942	0
215	20240104	154100	22689500	1942	1942	1942	1942	0
216	20240104	154000	22689500	1942	1942	1942	1942	0
217	20240104	153900	22689500	1942	1942	1942	1942	0
218	20240104	153800	22689500	1942	1942	1942	1942	0
219	20240104	153700	22689500	1942	1942	1942	1942	0
220	20240104	153600	22689500	1942	1942	1942	1942	0
221	20240104	153500	22689500	1942	1942	1942	1942	0
222	20240104	153400	22689500	1942	1942	1942	1942	0
223	20240104	153300	22689500	1942	1942	1942	1942	0
224	20240104	153200	22689500	1942	1942	1942	1942	0
225	20240104	153100	22689500	1942	1942	1942	1942	0
226	20240104	153000	22689500	1942	1942	1942	1942	55
227	20240104	152900	22582690	1935	1935	1935	1935	0
228	20240104	152800	22582690	1935	1935	1935	1935	0
229	20240104	152700	22582690	1935	1935	1935	1935	0
230	20240104	152600	22582690	1935	1935	1935	1935	0
231	20240104	152500	22582690	1935	1935	1935	1935	0
232	20240104	152400	22582690	1935	1935	1935	1935	0
233	20240104	152300	22582690	1935	1935	1935	1935	0
234	20240104	152200	22582690	1935	1935	1935	1935	0
235	20240104	152100	22582690	1935	1935	1935	1935	0
236	20240104	152000	22582690	1935	1935	1935	1935	0
237	20240104	151900	22582690	1935	1935	1935	1935	5
238	20240104	151800	22573015	1935	1935	1935	1935	0
239	20240104	151700	22573015	1935	1935	1935	1935	0
240	20240104	151600	22573015	1935	1935	1935	1935	1
241	20240104	151500	22571080	1935	1935	1935	1935	0
242	20240104	151400	22571080	1935	1934	1935	1934	10
243	20240104	151300	22551739	1935	1935	1935	1935	0
244	20240104	151200	22551739	1935	1935	1935	1935	2
245	20240104	151100	22547869	1934	1934	1934	1934	750
246	20240104	151000	21097369	1934	1934	1934	1934	107
247	20240104	150900	20890431	1935	1935	1935	1935	0
248	20240104	150800	20890431	1935	1935	1935	1935	0
249	20240104	150700	20890431	1935	1935	1935	1935	0
250	20240104	150600	20890431	1935	1935	1935	1935	0
251	20240104	150500	20890431	1935	1935	1935	1935	0
252	20240104	150400	20890431	1935	1935	1935	1935	0
253	20240104	150300	20890431	1935	1935	1935	1935	0
254	20240104	150200	20890431	1935	1935	1935	1935	0
255	20240104	150100	20890431	1935	1935	1935	1934	68
256	20240104	150000	20758917	1934	1934	1934	1934	0
257	20240104	145900	20758917	1934	1934	1934	1934	0
258	20240104	145800	20758917	1934	1934	1934	1934	0
259	20240104	145700	20758917	1934	1934	1934	1934	32
260	20240104	145600	20697029	1935	1935	1935	1935	0
261	20240104	145500	20697029	1935	1935	1935	1935	0
262	20240104	145400	20697029	1935	1935	1935	1935	0
263	20240104	145300	20697029	1935	1935	1935	1935	0
264	20240104	145200	20697029	1935	1935	1935	1935	1
265	20240104	145100	20695094	1934	1934	1934	1934	0
266	20240104	145000	20695094	1934	1934	1934	1934	0
267	20240104	144900	20695094	1934	1934	1934	1934	0
268	20240104	144800	20695094	1934	1934	1934	1934	0
269	20240104	144700	20695094	1934	1934	1934	1934	215
270	20240104	144600	20279284	1934	1934	1934	1934	33
271	20240104	144500	20215462	1935	1935	1935	1935	0
272	20240104	144400	20215462	1935	1935	1935	1935	0
273	20240104	144300	20215462	1935	1935	1935	1935	1
274	20240104	144200	20213527	1934	1934	1934	1934	0
275	20240104	144100	20213527	1934	1934	1934	1934	0
276	20240104	144000	20213527	1934	1934	1934	1934	0
277	20240104	143900	20213527	1934	1934	1934	1934	0
278	20240104	143800	20213527	1934	1934	1934	1934	5
279	20240104	143700	20203857	1935	1935	1935	1935	515
280	20240104	143600	19207332	1936	1936	1936	1936	1
281	20240104	143500	19205396	1935	1935	1935	1935	0
282	20240104	143400	19205396	1935	1935	1935	1935	0
283	20240104	143300	19205396	1935	1935	1935	1935	0
284	20240104	143200	19205396	1935	1935	1935	1935	0
285	20240104	143100	19205396	1935	1935	1935	1935	0
286	20240104	143000	19205396	1935	1935	1935	1935	0
287	20240104	142900	19205396	1935	1935	1935	1935	34
288	20240104	142800	19139606	1936	1936	1936	1936	0
289	20240104	142700	19139606	1936	1936	1936	1936	0
290	20240104	142600	19139606	1936	1936	1936	1936	0
291	20240104	142500	19139606	1936	1936	1936	1936	1
292	20240104	142400	19137670	1935	1935	1935	1935	0
293	20240104	142300	19137670	1935	1936	1936	1935	8
294	20240104	142200	19122188	1935	1935	1935	1935	0
295	20240104	142100	19122188	1935	1935	1935	1935	34
296	20240104	142000	19056398	1936	1936	1936	1936	0
297	20240104	141900	19056398	1936	1936	1936	1936	5
298	20240104	141800	19046718	1935	1935	1935	1935	0
299	20240104	141700	19046718	1935	1935	1935	1935	0
300	20240104	141600	19046718	1935	1935	1935	1935	34
301	20240104	141500	18980928	1935	1935	1935	1935	0
302	20240104	141400	18980928	1935	1935	1935	1935	0
303	20240104	141300	18980928	1935	1935	1935	1935	962
304	20240104	141200	17119458	1936	1936	1936	1936	0
305	20240104	141100	17119458	1936	1935	1936	1935	37
306	20240104	141000	17047860	1936	1936	1936	1936	0
307	20240104	140900	17047860	1936	1936	1936	1936	5
308	20240104	140800	17038180	1936	1936	1936	1936	6
309	20240104	140700	17026564	1935	1935	1935	1935	0
310	20240104	140600	17026564	1935	1935	1935	1935	34
311	20240104	140500	16960774	1936	1936	1936	1936	0
312	20240104	140400	16960774	1936	1936	1936	1936	0
313	20240104	140300	16960774	1936	1936	1936	1936	0
314	20240104	140200	16960774	1936	1936	1936	1936	0
315	20240104	140100	16960774	1936	1936	1936	1936	0
316	20240104	140000	16960774	1936	1936	1936	1936	53
317	20240104	135900	16858166	1936	1936	1936	1936	110
318	20240104	135800	16645206	1937	1937	1937	1937	0
319	20240104	135700	16645206	1937	1937	1937	1937	159
320	20240104	135600	16337223	1937	1937	1937	1937	20
321	20240104	135500	16298483	1937	1937	1937	1937	0
322	20240104	135400	16298483	1937	1937	1937	1937	49
323	20240104	135300	16203570	1936	1936	1936	1936	0
324	20240104	135200	16203570	1936	1936	1936	1936	0
325	20240104	135100	16203570	1936	1936	1936	1936	0
326	20240104	135000	16203570	1936	1936	1936	1936	0
327	20240104	134900	16203570	1936	1936	1936	1936	0
328	20240104	134800	16203570	1936	1936	1936	1936	100
329	20240104	134700	16009970	1937	1936	1937	1936	40
330	20240104	134600	15932527	1936	1936	1936	1936	200
331	20240104	134500	15545327	1936	1935	1936	1935	118
332	20240104	134400	15316947	1936	1936	1936	1936	0
333	20240104	134300	15316947	1936	1936	1936	1936	0
334	20240104	134200	15316947	1936	1936	1936	1936	0
335	20240104	134100	15316947	1936	1936	1936	1936	0
336	20240104	134000	15316947	1936	1936	1936	1936	0
337	20240104	133900	15316947	1936	1936	1936	1936	150
338	20240104	133800	15026547	1935	1935	1935	1935	0
339	20240104	133700	15026547	1935	1935	1935	1935	0
340	20240104	133600	15026547	1935	1935	1935	1935	0
341	20240104	133500	15026547	1935	1935	1935	1935	0
342	20240104	133400	15026547	1935	1935	1935	1935	0
343	20240104	133300	15026547	1935	1935	1935	1935	0
344	20240104	133200	15026547	1935	1935	1936	1935	510
345	20240104	133100	14039695	1935	1935	1935	1935	0
346	20240104	133000	14039695	1935	1935	1935	1935	68
347	20240104	132900	13908115	1936	1936	1936	1936	0
348	20240104	132800	13908115	1936	1936	1936	1936	0
349	20240104	132700	13908115	1936	1936	1936	1936	0
350	20240104	132600	13908115	1936	1936	1936	1936	6
351	20240104	132500	13896499	1936	1936	1936	1936	0
352	20240104	132400	13896499	1936	1936	1936	1936	0
353	20240104	132300	13896499	1936	1936	1936	1936	0
354	20240104	132200	13896499	1936	1936	1936	1936	9
355	20240104	132100	13879075	1936	1936	1936	1936	0
356	20240104	132000	13879075	1936	1936	1936	1936	0
357	20240104	131900	13879075	1936	1936	1936	1936	0
358	20240104	131800	13879075	1936	1936	1936	1936	0
359	20240104	131700	13879075	1936	1936	1936	1936	0
360	20240104	131600	13879075	1936	1935	1936	1935	36
361	20240104	131500	13809413	1935	1935	1935	1935	0
362	20240104	131400	13809413	1935	1935	1935	1935	0
363	20240104	131300	13809413	1935	1935	1935	1935	0
364	20240104	131200	13809413	1935	1935	1935	1935	71
365	20240104	131100	13672028	1935	1935	1935	1935	34
366	20240104	131000	13606238	1936	1936	1936	1936	0
367	20240104	130900	13606238	1936	1936	1936	1936	0
368	20240104	130800	13606238	1936	1936	1936	1936	10
369	20240104	130700	13586878	1937	1936	1937	1936	20
370	20240104	130600	13548150	1936	1935	1936	1935	464
371	20240104	130500	12650259	1935	1935	1935	1935	0
372	20240104	130400	12650259	1935	1935	1935	1935	970
373	20240104	130300	10773309	1937	1937	1937	1937	0
374	20240104	130200	10773309	1937	1937	1937	1937	0
375	20240104	130100	10773309	1937	1937	1937	1937	0
376	20240104	130000	10773309	1937	1937	1937	1937	0
377	20240104	125900	10773309	1937	1936	1937	1936	33
378	20240104	125800	10709420	1936	1936	1936	1936	1
379	20240104	125700	10707484	1937	1937	1937	1937	0
380	20240104	125600	10707484	1937	1937	1937	1937	0
381	20240104	125500	10707484	1937	1937	1937	1937	1
382	20240104	125400	10705547	1937	1937	1937	1937	1
383	20240104	125300	10703610	1936	1936	1936	1936	33
384	20240104	125200	10639722	1937	1937	1937	1937	0
385	20240104	125100	10639722	1937	1937	1937	1937	1
386	20240104	125000	10637785	1937	1937	1937	1937	0
387	20240104	124900	10637785	1937	1937	1937	1937	0
388	20240104	124800	10637785	1937	1937	1937	1937	0
389	20240104	124700	10637785	1937	1937	1937	1937	0
390	20240104	124600	10637785	1937	1937	1937	1937	14
391	20240104	124500	10610667	1938	1938	1938	1938	0
392	20240104	124400	10610667	1938	1938	1938	1938	0
393	20240104	124300	10610667	1938	1938	1938	1938	0
394	20240104	124200	10610667	1938	1938	1938	1938	0
395	20240104	124100	10610667	1938	1938	1938	1938	1
396	20240104	124000	10608729	1938	1938	1938	1938	0
397	20240104	123900	10608729	1938	1938	1938	1938	0
398	20240104	123800	10608729	1938	1938	1938	1938	64
399	20240104	123700	10484697	1939	1939	1939	1939	0
400	20240104	123600	10484697	1939	1939	1939	1939	0
401	20240104	123500	10484697	1939	1939	1939	1939	0
402	20240104	123400	10484697	1939	1939	1939	1939	0
403	20240104	123300	10484697	1939	1939	1939	1939	0
404	20240104	123200	10484697	1939	1939	1939	1939	0
405	20240104	123100	10484697	1939	1939	1939	1939	1
406	20240104	123000	10482758	1938	1938	1938	1938	0
407	20240104	122900	10482758	1938	1938	1938	1938	0
408	20240104	122800	10482758	1938	1938	1938	1938	0
409	20240104	122700	10482758	1938	1938	1938	1938	0
410	20240104	122600	10482758	1938	1938	1938	1938	34
411	20240104	122500	10416866	1938	1938	1938	1938	0
412	20240104	122400	10416866	1938	1938	1938	1938	0
413	20240104	122300	10416866	1938	1938	1938	1938	0
414	20240104	122200	10416866	1938	1938	1938	1938	0
415	20240104	122100	10416866	1938	1938	1938	1938	34
416	20240104	122000	10350974	1941	1941	1941	1941	0
417	20240104	121900	10350974	1941	1941	1941	1941	0
418	20240104	121800	10350974	1941	1941	1941	1941	0
419	20240104	121700	10350974	1941	1941	1941	1941	0
420	20240104	121600	10350974	1941	1941	1941	1941	0
421	20240104	121500	10350974	1941	1941	1941	1941	0
422	20240104	121400	10350974	1941	1941	1941	1941	0
423	20240104	121300	10350974	1941	1941	1941	1941	0
424	20240104	121200	10350974	1941	1941	1941	1941	0
425	20240104	121100	10350974	1941	1941	1941	1941	0
426	20240104	121000	10350974	1941	1941	1941	1941	0
427	20240104	120900	10350974	1941	1941	1941	1941	5
428	20240104	120800	10341269	1940	1940	1940	1940	0
429	20240104	120700	10341269	1940	1940	1940	1940	0
430	20240104	120600	10341269	1940	1940	1940	1940	0
431	20240104	120500	10341269	1940	1940	1940	1940	0
432	20240104	120400	10341269	1940	1940	1940	1940	0
433	20240104	120300	10341269	1940	1940	1940	1940	0
434	20240104	120200	10341269	1940	1939	1940	1939	7
435	20240104	120100	10327694	1938	1938	1938	1938	0
436	20240104	120000	10327694	1938	1938	1938	1938	66
437	20240104	115900	10199786	1939	1939	1939	1939	0
438	20240104	115800	10199786	1939	1939	1939	1939	0
439	20240104	115700	10199786	1939	1939	1939	1939	0
440	20240104	115600	10199786	1939	1939	1939	1939	1
441	20240104	115500	10197847	1938	1938	1938	1938	0
442	20240104	115400	10197847	1938	1938	1938	1938	0
443	20240104	115300	10197847	1938	1938	1938	1938	0
444	20240104	115200	10197847	1938	1938	1938	1938	0
445	20240104	115100	10197847	1938	1938	1938	1938	0
446	20240104	115000	10197847	1938	1938	1938	1938	0
447	20240104	114900	10197847	1938	1938	1938	1938	0
448	20240104	114800	10197847	1938	1938	1938	1938	0
449	20240104	114700	10197847	1938	1938	1938	1938	0
450	20240104	114600	10197847	1938	1938	1938	1938	33
451	20240104	114500	10133893	1939	1939	1939	1939	52
452	20240104	114400	10033065	1939	1939	1939	1939	10
453	20240104	114300	10013675	1938	1938	1938	1938	1
454	20240104	114200	10011737	1938	1938	1938	1938	0
455	20240104	114100	10011737	1938	1938	1938	1938	66
456	20240104	114000	9883829	1938	1938	1938	1938	1
457	20240104	113900	9881891	1938	1938	1938	1938	0
458	20240104	113800	9881891	1938	1938	1938	1938	1
459	20240104	113700	9879953	1937	1937	1937	1937	0
460	20240104	113600	9879953	1937	1937	1937	1937	34
461	20240104	113500	9814095	1937	1937	1937	1937	0
462	20240104	113400	9814095	1937	1937	1937	1937	0
463	20240104	113300	9814095	1937	1937	1937	1937	0
464	20240104	113200	9814095	1937	1937	1937	1937	46
465	20240104	113100	9724993	1937	1937	1937	1937	34
466	20240104	113000	9659135	1940	1940	1940	1940	0
467	20240104	112900	9659135	1940	1940	1940	1940	0
468	20240104	112800	9659135	1940	1940	1940	1940	0
469	20240104	112700	9659135	1940	1940	1940	1940	0
470	20240104	112600	9659135	1940	1940	1940	1940	0
471	20240104	112500	9659135	1940	1940	1940	1940	0
472	20240104	112400	9659135	1940	1940	1940	1940	0
473	20240104	112300	9659135	1940	1940	1940	1940	0
474	20240104	112200	9659135	1940	1940	1940	1940	0
475	20240104	112100	9659135	1940	1940	1940	1940	0
476	20240104	112000	9659135	1940	1940	1940	1940	1
477	20240104	111900	9657195	1943	1943	1943	1943	0
478	20240104	111800	9657195	1943	1943	1943	1943	0
479	20240104	111700	9657195	1943	1943	1943	1943	0
480	20240104	111600	9657195	1943	1943	1943	1943	0
481	20240104	111500	9657195	1943	1943	1943	1943	0
482	20240104	111400	9657195	1943	1943	1943	1943	0
483	20240104	111300	9657195	1943	1943	1943	1943	0
484	20240104	111200	9657195	1943	1943	1943	1943	0
485	20240104	111100	9657195	1943	1943	1943	1943	0
486	20240104	111000	9657195	1943	1943	1943	1943	0
487	20240104	110900	9657195	1943	1943	1943	1943	0
488	20240104	110800	9657195	1943	1943	1943	1943	0
489	20240104	110700	9657195	1943	1943	1943	1943	0
490	20240104	110600	9657195	1943	1943	1943	1943	0
491	20240104	110500	9657195	1943	1943	1943	1943	1
492	20240104	110400	9655252	1939	1939	1939	1939	0
493	20240104	110300	9655252	1939	1939	1939	1939	0
494	20240104	110200	9655252	1939	1939	1939	1939	0
495	20240104	110100	9655252	1939	1939	1939	1939	0
496	20240104	110000	9655252	1939	1939	1939	1939	1
497	20240104	105900	9653313	1941	1941	1941	1941	0
498	20240104	105800	9653313	1941	1941	1941	1941	0
499	20240104	105700	9653313	1941	1941	1941	1941	0
500	20240104	105600	9653313	1941	1941	1941	1941	0
501	20240104	105500	9653313	1941	1941	1941	1941	0
502	20240104	105400	9653313	1941	1941	1941	1941	0
503	20240104	105300	9653313	1941	1941	1941	1941	0
504	20240104	105200	9653313	1941	1941	1941	1941	0
505	20240104	105100	9653313	1941	1941	1941	1941	0
506	20240104	105000	9653313	1941	1941	1941	1941	0
507	20240104	104900	9653313	1941	1941	1941	1941	1
508	20240104	104800	9651372	1935	1939	1939	1935	1000
509	20240104	104700	7714731	1943	1943	1943	1943	0
510	20240104	104600	7714731	1943	1943	1943	1943	0
511	20240104	104500	7714731	1943	1943	1943	1943	0
512	20240104	104400	7714731	1943	1943	1943	1943	0
513	20240104	104300	7714731	1943	1943	1943	1943	0
514	20240104	104200	7714731	1943	1943	1943	1943	0
515	20240104	104100	7714731	1943	1943	1943	1943	1
516	20240104	104000	7712788	1939	1943	1943	1939	2
517	20240104	103900	7708906	1943	1943	1943	1943	0
518	20240104	103800	7708906	1943	1943	1943	1943	0
519	20240104	103700	7708906	1943	1943	1943	1943	0
520	20240104	103600	7708906	1943	1943	1943	1943	0
521	20240104	103500	7708906	1943	1943	1943	1943	0
522	20240104	103400	7708906	1943	1943	1943	1943	133
523	20240104	103300	7450487	1943	1943	1943	1943	99
524	20240104	103200	7258130	1943	1943	1943	1943	0
525	20240104	103100	7258130	1943	1943	1943	1943	0
526	20240104	103000	7258130	1943	1943	1943	1943	0
527	20240104	102900	7258130	1943	1943	1943	1943	0
528	20240104	102800	7258130	1943	1943	1943	1943	0
529	20240104	102700	7258130	1943	1943	1943	1943	0
530	20240104	102600	7258130	1943	1943	1943	1943	0
531	20240104	102500	7258130	1943	1943	1943	1943	0
532	20240104	102400	7258130	1943	1943	1943	1943	0
533	20240104	102300	7258130	1943	1943	1943	1943	0
534	20240104	102200	7258130	1943	1943	1943	1943	0
535	20240104	102100	7258130	1943	1943	1943	1943	32
536	20240104	102000	7195954	1944	1944	1944	1944	1
537	20240104	101900	7194010	1944	1943	1944	1943	1180
538	20240104	101800	4900241	1944	1944	1944	1944	0
539	20240104	101700	4900241	1944	1944	1944	1944	0
540	20240104	101600	4900241	1944	1944	1944	1944	0
541	20240104	101500	4900241	1944	1944	1944	1944	0
542	20240104	101400	4900241	1944	1941	1944	1941	30
543	20240104	101300	4841974	1941	1941	1941	1941	0
544	20240104	101200	4841974	1941	1941	1941	1941	0
545	20240104	101100	4841974	1941	1941	1941	1941	16
546	20240104	101000	4810918	1941	1941	1941	1941	9
547	20240104	100900	4793449	1941	1941	1941	1941	0
548	20240104	100800	4793449	1941	1941	1941	1941	0
549	20240104	100700	4793449	1941	1941	1941	1941	0
550	20240104	100600	4793449	1941	1941	1941	1941	1
551	20240104	100500	4791508	1939	1939	1939	1939	0
552	20240104	100400	4791508	1939	1939	1939	1939	0
553	20240104	100300	4791508	1939	1939	1939	1939	12
554	20240104	100200	4768240	1939	1939	1939	1939	0
555	20240104	100100	4768240	1939	1939	1939	1939	0
556	20240104	100000	4768240	1939	1939	1939	1939	63
557	20240104	095900	4646083	1938	1938	1938	1938	0
558	20240104	095800	4646083	1938	1938	1938	1938	13
559	20240104	095700	4620889	1939	1939	1939	1939	0
560	20240104	095600	4620889	1939	1939	1939	1939	10
561	20240104	095500	4601499	1939	1939	1939	1939	0
562	20240104	095400	4601499	1939	1939	1939	1939	26
563	20240104	095300	4551085	1939	1939	1939	1939	0
564	20240104	095200	4551085	1939	1939	1939	1939	0
565	20240104	095100	4551085	1939	1939	1939	1939	6
566	20240104	095000	4539451	1939	1939	1939	1939	0
567	20240104	094900	4539451	1939	1939	1939	1939	0
568	20240104	094800	4539451	1939	1939	1939	1939	0
569	20240104	094700	4539451	1939	1939	1939	1939	0
570	20240104	094600	4539451	1939	1939	1939	1939	7
571	20240104	094500	4525878	1939	1939	1939	1939	0
572	20240104	094400	4525878	1939	1939	1939	1939	101
573	20240104	094300	4330039	1939	1939	1939	1939	7
574	20240104	094200	4316466	1941	1941	1941	1941	0
575	20240104	094100	4316466	1941	1941	1941	1941	0
576	20240104	094000	4316466	1941	1941	1941	1941	1
577	20240104	093900	4314525	1941	1941	1941	1941	1
578	20240104	093800	4312584	1941	1941	1941	1941	8
579	20240104	093700	4297056	1938	1938	1938	1938	0
580	20240104	093600	4297056	1938	1938	1938	1938	0
581	20240104	093500	4297056	1938	1938	1938	1938	7
582	20240104	093400	4283490	1942	1942	1942	1942	0
583	20240104	093300	4283490	1942	1942	1942	1942	50
584	20240104	093200	4186390	1942	1942	1942	1942	0
585	20240104	093100	4186390	1942	1942	1942	1942	0
586	20240104	093000	4186390	1942	1942	1942	1942	0
587	20240104	092900	4186390	1942	1942	1942	1942	5
588	20240104	092800	4176680	1937	1937	1937	1937	1
589	20240104	092700	4174743	1942	1942	1942	1942	0
590	20240104	092600	4174743	1942	1942	1942	1942	2
591	20240104	092500	4170859	1942	1942	1942	1942	0
592	20240104	092400	4170859	1942	1942	1942	1942	0
593	20240104	092300	4170859	1942	1942	1942	1942	0
594	20240104	092200	4170859	1942	1942	1942	1942	0
595	20240104	092100	4170859	1942	1942	1942	1942	0
596	20240104	092000	4170859	1942	1942	1942	1942	101
597	20240104	091900	3974717	1942	1942	1942	1942	0
598	20240104	091800	3974717	1942	1942	1942	1942	0
599	20240104	091700	3974717	1942	1942	1942	1942	0
600	20240104	091600	3974717	1942	1942	1942	1942	0
601	20240104	091500	3974717	1942	1935	1942	1935	53
602	20240104	091400	3872148	1942	1942	1942	1942	2
603	20240104	091300	3868264	1935	1936	1936	1935	20
604	20240104	091200	3829554	1944	1944	1944	1944	0
605	20240104	091100	3829554	1944	1944	1944	1944	0
606	20240104	091000	3829554	1944	1944	1944	1944	0
607	20240104	090900	3829554	1944	1944	1944	1944	0
608	20240104	090800	3829554	1944	1944	1944	1944	31
609	20240104	090700	3769290	1944	1944	1944	1944	0
610	20240104	090600	3769290	1944	1944	1944	1944	0
611	20240104	090500	3769290	1944	1944	1944	1944	0
612	20240104	090400	3769290	1944	1944	1944	1944	31
613	20240104	090300	3709026	1934	1939	1939	1934	115
614	20240104	090200	3486322	1939	1939	1939	1939	0
615	20240104	090100	3486322	1939	1939	1939	1939	107
616	20240104	090000	3278849	1939	1939	1939	1939	1668