KissMeData/322780/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210500	180329293	1957	1957	1957	1957	1392
3	20240102	210400	180329293	1957	1957	1957	1957	0
4	20240102	210300	180329293	1957	1957	1957	1957	0
5	20240102	210200	180329293	1957	1957	1957	1957	0
6	20240102	210100	180329293	1957	1957	1957	1957	0
7	20240102	210000	180329293	1957	1957	1957	1957	0
8	20240102	205900	180329293	1957	1957	1957	1957	0
9	20240102	205800	180329293	1957	1957	1957	1957	0
10	20240102	205700	180329293	1957	1957	1957	1957	0
11	20240102	205600	180329293	1957	1957	1957	1957	0
12	20240102	205500	180329293	1957	1957	1957	1957	0
13	20240102	205400	180329293	1957	1957	1957	1957	0
14	20240102	205300	180329293	1957	1957	1957	1957	0
15	20240102	205200	180329293	1957	1957	1957	1957	0
16	20240102	205100	180329293	1957	1957	1957	1957	0
17	20240102	205000	180329293	1957	1957	1957	1957	0
18	20240102	204900	180329293	1957	1957	1957	1957	0
19	20240102	204800	180329293	1957	1957	1957	1957	0
20	20240102	204700	180329293	1957	1957	1957	1957	0
21	20240102	204600	180329293	1957	1957	1957	1957	0
22	20240102	204500	180329293	1957	1957	1957	1957	0
23	20240102	204400	180329293	1957	1957	1957	1957	0
24	20240102	204300	180329293	1957	1957	1957	1957	0
25	20240102	204200	180329293	1957	1957	1957	1957	0
26	20240102	204100	180329293	1957	1957	1957	1957	0
27	20240102	204000	180329293	1957	1957	1957	1957	0
28	20240102	203900	180329293	1957	1957	1957	1957	0
29	20240102	203800	180329293	1957	1957	1957	1957	0
30	20240102	203700	180329293	1957	1957	1957	1957	0
31	20240102	203600	180329293	1957	1957	1957	1957	0
32	20240102	203500	180329293	1957	1957	1957	1957	1392
33	20240102	203400	180329293	1957	1957	1957	1957	0
34	20240102	203300	180329293	1957	1957	1957	1957	0
35	20240102	203200	180329293	1957	1957	1957	1957	0
36	20240102	203100	180329293	1957	1957	1957	1957	0
37	20240102	203000	180329293	1957	1957	1957	1957	0
38	20240102	202900	180329293	1957	1957	1957	1957	0
39	20240102	202800	180329293	1957	1957	1957	1957	0
40	20240102	202700	180329293	1957	1957	1957	1957	0
41	20240102	202600	180329293	1957	1957	1957	1957	0
42	20240102	202500	180329293	1957	1957	1957	1957	0
43	20240102	202400	180329293	1957	1957	1957	1957	0
44	20240102	202300	180329293	1957	1957	1957	1957	0
45	20240102	202200	180329293	1957	1957	1957	1957	0
46	20240102	202100	180329293	1957	1957	1957	1957	0
47	20240102	202000	180329293	1957	1957	1957	1957	0
48	20240102	201900	180329293	1957	1957	1957	1957	0
49	20240102	201800	180329293	1957	1957	1957	1957	0
50	20240102	201700	180329293	1957	1957	1957	1957	0
51	20240102	201600	180329293	1957	1957	1957	1957	0
52	20240102	201500	180329293	1957	1957	1957	1957	0
53	20240102	201400	180329293	1957	1957	1957	1957	0
54	20240102	201300	180329293	1957	1957	1957	1957	0
55	20240102	201200	180329293	1957	1957	1957	1957	0
56	20240102	201100	180329293	1957	1957	1957	1957	0
57	20240102	201000	180329293	1957	1957	1957	1957	0
58	20240102	200900	180329293	1957	1957	1957	1957	0
59	20240102	200800	180329293	1957	1957	1957	1957	0
60	20240102	200700	180329293	1957	1957	1957	1957	0
61	20240102	200600	180329293	1957	1957	1957	1957	0
62	20240102	200500	180329293	1957	1957	1957	1957	1392
63	20240102	200400	180329293	1957	1957	1957	1957	0
64	20240102	200300	180329293	1957	1957	1957	1957	0
65	20240102	200200	180329293	1957	1957	1957	1957	0
66	20240102	200100	180329293	1957	1957	1957	1957	0
67	20240102	200000	180329293	1957	1957	1957	1957	0
68	20240102	195900	180329293	1957	1957	1957	1957	0
69	20240102	195800	180329293	1957	1957	1957	1957	0
70	20240102	195700	180329293	1957	1957	1957	1957	0
71	20240102	195600	180329293	1957	1957	1957	1957	0
72	20240102	195500	180329293	1957	1957	1957	1957	0
73	20240102	195400	180329293	1957	1957	1957	1957	0
74	20240102	195300	180329293	1957	1957	1957	1957	0
75	20240102	195200	180329293	1957	1957	1957	1957	0
76	20240102	195100	180329293	1957	1957	1957	1957	0
77	20240102	195000	180329293	1957	1957	1957	1957	0
78	20240102	194900	180329293	1957	1957	1957	1957	0
79	20240102	194800	180329293	1957	1957	1957	1957	0
80	20240102	194700	180329293	1957	1957	1957	1957	0
81	20240102	194600	180329293	1957	1957	1957	1957	0
82	20240102	194500	180329293	1957	1957	1957	1957	0
83	20240102	194400	180329293	1957	1957	1957	1957	0
84	20240102	194300	180329293	1957	1957	1957	1957	0
85	20240102	194200	180329293	1957	1957	1957	1957	0
86	20240102	194100	180329293	1957	1957	1957	1957	0
87	20240102	194000	180329293	1957	1957	1957	1957	0
88	20240102	193900	180329293	1957	1957	1957	1957	0
89	20240102	193800	180329293	1957	1957	1957	1957	0
90	20240102	193700	180329293	1957	1957	1957	1957	0
91	20240102	193600	180329293	1957	1957	1957	1957	0
92	20240102	193500	180329293	1957	1957	1957	1957	1392
93	20240102	193400	180329293	1957	1957	1957	1957	0
94	20240102	193300	180329293	1957	1957	1957	1957	0
95	20240102	193200	180329293	1957	1957	1957	1957	0
96	20240102	193100	180329293	1957	1957	1957	1957	0
97	20240102	193000	180329293	1957	1957	1957	1957	0
98	20240102	192900	180329293	1957	1957	1957	1957	0
99	20240102	192800	180329293	1957	1957	1957	1957	0
100	20240102	192700	180329293	1957	1957	1957	1957	0
101	20240102	192600	180329293	1957	1957	1957	1957	0
102	20240102	192500	180329293	1957	1957	1957	1957	0
103	20240102	192400	180329293	1957	1957	1957	1957	0
104	20240102	192300	180329293	1957	1957	1957	1957	0
105	20240102	192200	180329293	1957	1957	1957	1957	0
106	20240102	192100	180329293	1957	1957	1957	1957	0
107	20240102	192000	180329293	1957	1957	1957	1957	0
108	20240102	191900	180329293	1957	1957	1957	1957	0
109	20240102	191800	180329293	1957	1957	1957	1957	0
110	20240102	191700	180329293	1957	1957	1957	1957	0
111	20240102	191600	180329293	1957	1957	1957	1957	0
112	20240102	191500	180329293	1957	1957	1957	1957	0
113	20240102	191400	180329293	1957	1957	1957	1957	0
114	20240102	191300	180329293	1957	1957	1957	1957	0
115	20240102	191200	180329293	1957	1957	1957	1957	0
116	20240102	191100	180329293	1957	1957	1957	1957	0
117	20240102	191000	180329293	1957	1957	1957	1957	0
118	20240102	190900	180329293	1957	1957	1957	1957	0
119	20240102	190800	180329293	1957	1957	1957	1957	0
120	20240102	190700	180329293	1957	1957	1957	1957	0
121	20240102	190600	180329293	1957	1957	1957	1957	0
122	20240102	190500	180329293	1957	1957	1957	1957	1392
123	20240102	190400	180329293	1957	1957	1957	1957	0
124	20240102	190300	180329293	1957	1957	1957	1957	0
125	20240102	190200	180329293	1957	1957	1957	1957	0
126	20240102	190100	180329293	1957	1957	1957	1957	0
127	20240102	190000	180329293	1957	1957	1957	1957	0
128	20240102	185900	180329293	1957	1957	1957	1957	0
129	20240102	185800	180329293	1957	1957	1957	1957	0
130	20240102	185700	180329293	1957	1957	1957	1957	0
131	20240102	185600	180329293	1957	1957	1957	1957	0
132	20240102	185500	180329293	1957	1957	1957	1957	0
133	20240102	185400	180329293	1957	1957	1957	1957	0
134	20240102	185300	180329293	1957	1957	1957	1957	0
135	20240102	185200	180329293	1957	1957	1957	1957	0
136	20240102	185100	180329293	1957	1957	1957	1957	0
137	20240102	185000	180329293	1957	1957	1957	1957	0
138	20240102	184900	180329293	1957	1957	1957	1957	0
139	20240102	184800	180329293	1957	1957	1957	1957	0
140	20240102	184700	180329293	1957	1957	1957	1957	0
141	20240102	184600	180329293	1957	1957	1957	1957	0
142	20240102	184500	180329293	1957	1957	1957	1957	0
143	20240102	184400	180329293	1957	1957	1957	1957	0
144	20240102	184300	180329293	1957	1957	1957	1957	0
145	20240102	184200	180329293	1957	1957	1957	1957	0
146	20240102	184100	180329293	1957	1957	1957	1957	0
147	20240102	184000	180329293	1957	1957	1957	1957	0
148	20240102	183900	180329293	1957	1957	1957	1957	0
149	20240102	183800	180329293	1957	1957	1957	1957	0
150	20240102	183700	180329293	1957	1957	1957	1957	0
151	20240102	183600	180329293	1957	1957	1957	1957	0
152	20240102	183500	180329293	1957	1957	1957	1957	1392
153	20240102	183400	180329293	1957	1957	1957	1957	0
154	20240102	183300	180329293	1957	1957	1957	1957	0
155	20240102	183200	180329293	1957	1957	1957	1957	0
156	20240102	183100	180329293	1957	1957	1957	1957	0
157	20240102	183000	180329293	1957	1957	1957	1957	0
158	20240102	182900	180329293	1957	1957	1957	1957	0
159	20240102	182800	180329293	1957	1957	1957	1957	0
160	20240102	182700	180329293	1957	1957	1957	1957	0
161	20240102	182600	180329293	1957	1957	1957	1957	0
162	20240102	182500	180329293	1957	1957	1957	1957	0
163	20240102	182400	180329293	1957	1957	1957	1957	0
164	20240102	182300	180329293	1957	1957	1957	1957	0
165	20240102	182200	180329293	1957	1957	1957	1957	0
166	20240102	182100	180329293	1957	1957	1957	1957	0
167	20240102	182000	180329293	1957	1957	1957	1957	0
168	20240102	181900	180329293	1957	1957	1957	1957	0
169	20240102	181800	180329293	1957	1957	1957	1957	0
170	20240102	181700	180329293	1957	1957	1957	1957	0
171	20240102	181600	180329293	1957	1957	1957	1957	0
172	20240102	181500	180329293	1957	1957	1957	1957	0
173	20240102	181400	180329293	1957	1957	1957	1957	0
174	20240102	181300	180329293	1957	1957	1957	1957	0
175	20240102	181200	180329293	1957	1957	1957	1957	0
176	20240102	181100	180329293	1957	1957	1957	1957	0
177	20240102	181000	180329293	1957	1957	1957	1957	0
178	20240102	180900	180329293	1957	1957	1957	1957	0
179	20240102	180800	180329293	1957	1957	1957	1957	0
180	20240102	180700	180329293	1957	1957	1957	1957	0
181	20240102	180600	180329293	1957	1957	1957	1957	0
182	20240102	180500	180329293	1957	1957	1957	1957	1392
183	20240102	180400	180329293	1957	1957	1957	1957	0
184	20240102	180300	180329293	1957	1957	1957	1957	0
185	20240102	180200	180329293	1957	1957	1957	1957	0
186	20240102	180100	180329293	1957	1957	1957	1957	0
187	20240102	180000	180329293	1957	1957	1957	1957	0
188	20240102	175900	180329293	1957	1957	1957	1957	0
189	20240102	175800	180329293	1957	1957	1957	1957	0
190	20240102	175700	180329293	1957	1957	1957	1957	0
191	20240102	175600	180329293	1957	1957	1957	1957	0
192	20240102	175500	180329293	1957	1957	1957	1957	0
193	20240102	175400	180329293	1957	1957	1957	1957	0
194	20240102	175300	180329293	1957	1957	1957	1957	0
195	20240102	175200	180329293	1957	1957	1957	1957	0
196	20240102	175100	180329293	1957	1957	1957	1957	0
197	20240102	175000	180329293	1957	1957	1957	1957	0
198	20240102	174900	180329293	1957	1957	1957	1957	0
199	20240102	174800	180329293	1957	1957	1957	1957	0
200	20240102	174700	180329293	1957	1957	1957	1957	0
201	20240102	174600	180329293	1957	1957	1957	1957	0
202	20240102	174500	180329293	1957	1957	1957	1957	0
203	20240102	174400	180329293	1957	1957	1957	1957	0
204	20240102	174300	180329293	1957	1957	1957	1957	0
205	20240102	174200	180329293	1957	1957	1957	1957	0
206	20240102	174100	180329293	1957	1957	1957	1957	0
207	20240102	174000	180329293	1957	1957	1957	1957	0
208	20240102	173900	180329293	1957	1957	1957	1957	0
209	20240102	173800	180329293	1957	1957	1957	1957	0
210	20240102	173700	180329293	1957	1957	1957	1957	0
211	20240102	173600	180329293	1957	1957	1957	1957	0
212	20240102	173500	180329293	1957	1957	1957	1957	1392
213	20240102	173400	180329293	1957	1957	1957	1957	0
214	20240102	173300	180329293	1957	1957	1957	1957	0
215	20240102	173200	180329293	1957	1957	1957	1957	0
216	20240102	173100	180329293	1957	1957	1957	1957	0
217	20240102	173000	180329293	1957	1957	1957	1957	0
218	20240102	172900	180329293	1957	1957	1957	1957	0
219	20240102	172800	180329293	1957	1957	1957	1957	0
220	20240102	172700	180329293	1957	1957	1957	1957	0
221	20240102	172600	180329293	1957	1957	1957	1957	0
222	20240102	172500	180329293	1957	1957	1957	1957	0
223	20240102	172400	180329293	1957	1957	1957	1957	0
224	20240102	172300	180329293	1957	1957	1957	1957	0
225	20240102	172200	180329293	1957	1957	1957	1957	0
226	20240102	172100	180329293	1957	1957	1957	1957	0
227	20240102	172000	180329293	1957	1957	1957	1957	0
228	20240102	171900	180329293	1957	1957	1957	1957	0
229	20240102	171800	180329293	1957	1957	1957	1957	0
230	20240102	171700	180329293	1957	1957	1957	1957	0
231	20240102	171600	180329293	1957	1957	1957	1957	0
232	20240102	171500	180329293	1957	1957	1957	1957	0
233	20240102	171400	180329293	1957	1957	1957	1957	0
234	20240102	171300	180329293	1957	1957	1957	1957	0
235	20240102	171200	180329293	1957	1957	1957	1957	0
236	20240102	171100	180329293	1957	1957	1957	1957	0
237	20240102	171000	180329293	1957	1957	1957	1957	0
238	20240102	170900	180329293	1957	1957	1957	1957	0
239	20240102	170800	180329293	1957	1957	1957	1957	0
240	20240102	170700	180329293	1957	1957	1957	1957	0
241	20240102	170600	180329293	1957	1957	1957	1957	0
242	20240102	170500	180329293	1957	1957	1957	1957	1392
243	20240102	170400	180329293	1957	1957	1957	1957	0
244	20240102	170300	180329293	1957	1957	1957	1957	0
245	20240102	170200	180329293	1957	1957	1957	1957	0
246	20240102	170100	180329293	1957	1957	1957	1957	0
247	20240102	170000	180329293	1957	1957	1957	1957	0
248	20240102	165900	180329293	1957	1957	1957	1957	0
249	20240102	165800	180329293	1957	1957	1957	1957	0
250	20240102	165700	180329293	1957	1957	1957	1957	0
251	20240102	165600	180329293	1957	1957	1957	1957	0
252	20240102	165500	180329293	1957	1957	1957	1957	0
253	20240102	165400	180329293	1957	1957	1957	1957	0
254	20240102	165300	180329293	1957	1957	1957	1957	0
255	20240102	165200	180329293	1957	1957	1957	1957	0
256	20240102	165100	180329293	1957	1957	1957	1957	0
257	20240102	165000	180329293	1957	1957	1957	1957	0
258	20240102	164900	180329293	1957	1957	1957	1957	0
259	20240102	164800	180329293	1957	1957	1957	1957	0
260	20240102	164700	180329293	1957	1957	1957	1957	0
261	20240102	164600	180329293	1957	1957	1957	1957	0
262	20240102	164500	180329293	1957	1957	1957	1957	0
263	20240102	164400	180329293	1957	1957	1957	1957	0
264	20240102	164300	180329293	1957	1957	1957	1957	0
265	20240102	164200	180329293	1957	1957	1957	1957	0
266	20240102	164100	180329293	1957	1957	1957	1957	0
267	20240102	164000	180329293	1957	1957	1957	1957	0
268	20240102	163900	180329293	1957	1957	1957	1957	0
269	20240102	163800	180329293	1957	1957	1957	1957	0
270	20240102	163700	180329293	1957	1957	1957	1957	0
271	20240102	163600	180329293	1957	1957	1957	1957	0
272	20240102	163500	180329293	1957	1957	1957	1957	1392
273	20240102	163400	180329293	1957	1957	1957	1957	0
274	20240102	163300	180329293	1957	1957	1957	1957	0
275	20240102	163200	180329293	1957	1957	1957	1957	0
276	20240102	163100	180329293	1957	1957	1957	1957	0
277	20240102	163000	180329293	1957	1957	1957	1957	0
278	20240102	162900	180329293	1957	1957	1957	1957	0
279	20240102	162800	180329293	1957	1957	1957	1957	0
280	20240102	162700	180329293	1957	1957	1957	1957	0
281	20240102	162600	180329293	1957	1957	1957	1957	0
282	20240102	162500	180329293	1957	1957	1957	1957	0
283	20240102	162400	180329293	1957	1957	1957	1957	0
284	20240102	162300	180329293	1957	1957	1957	1957	0
285	20240102	162200	180329293	1957	1957	1957	1957	0
286	20240102	162100	180329293	1957	1957	1957	1957	0
287	20240102	162000	180329293	1957	1957	1957	1957	0
288	20240102	161900	180329293	1957	1957	1957	1957	0
289	20240102	161800	180329293	1957	1957	1957	1957	0
290	20240102	161700	180329293	1957	1957	1957	1957	0
291	20240102	161600	180329293	1957	1957	1957	1957	0
292	20240102	161500	180329293	1957	1957	1957	1957	0
293	20240102	161400	180329293	1957	1957	1957	1957	0
294	20240102	161300	180329293	1957	1957	1957	1957	0
295	20240102	161200	180329293	1957	1957	1957	1957	0
296	20240102	161100	180329293	1957	1957	1957	1957	0
297	20240102	161000	180329293	1957	1957	1957	1957	0
298	20240102	160900	180329293	1957	1957	1957	1957	0
299	20240102	160800	180329293	1957	1957	1957	1957	0
300	20240102	160700	180329293	1957	1957	1957	1957	0
301	20240102	160600	180329293	1957	1957	1957	1957	0
302	20240102	160500	180329293	1957	1957	1957	1957	1392
303	20240102	160400	180329293	1957	1957	1957	1957	0
304	20240102	160300	180329293	1957	1957	1957	1957	0
305	20240102	160200	180329293	1957	1957	1957	1957	0
306	20240102	160100	180329293	1957	1957	1957	1957	0
307	20240102	160000	180329293	1957	1957	1957	1957	0
308	20240102	155900	180329293	1957	1957	1957	1957	0
309	20240102	155800	180329293	1957	1957	1957	1957	0
310	20240102	155700	180329293	1957	1957	1957	1957	0
311	20240102	155600	180329293	1957	1957	1957	1957	0
312	20240102	155500	180329293	1957	1957	1957	1957	0
313	20240102	155400	180329293	1957	1957	1957	1957	0
314	20240102	155300	180329293	1957	1957	1957	1957	0
315	20240102	155200	180329293	1957	1957	1957	1957	0
316	20240102	155100	180329293	1957	1957	1957	1957	0
317	20240102	155000	180329293	1957	1957	1957	1957	0
318	20240102	154900	180329293	1957	1957	1957	1957	0
319	20240102	154800	180329293	1957	1957	1957	1957	0
320	20240102	154700	180329293	1957	1957	1957	1957	0
321	20240102	154600	180329293	1957	1957	1957	1957	0
322	20240102	154500	180329293	1957	1957	1957	1957	0
323	20240102	154400	180329293	1957	1957	1957	1957	0
324	20240102	154300	180329293	1957	1957	1957	1957	0
325	20240102	154200	180329293	1957	1957	1957	1957	0
326	20240102	154100	180329293	1957	1957	1957	1957	0
327	20240102	154000	180329293	1957	1957	1957	1957	0
328	20240102	153900	180329293	1957	1957	1957	1957	0
329	20240102	153800	180329293	1957	1957	1957	1957	0
330	20240102	153700	180329293	1957	1957	1957	1957	0
331	20240102	153600	180329293	1957	1957	1957	1957	0
332	20240102	153500	180329293	1957	1957	1957	1957	1392
333	20240102	153400	180329293	1957	1957	1957	1957	0
334	20240102	153300	180329293	1957	1957	1957	1957	0
335	20240102	153200	180329293	1957	1957	1957	1957	0
336	20240102	153100	180329293	1957	1957	1957	1957	0
337	20240102	153000	180329293	1957	1957	1957	1957	1392
338	20240102	152900	177605149	1957	1957	1957	1957	0
339	20240102	152800	177605149	1957	1957	1957	1957	0
340	20240102	152700	177605149	1957	1957	1957	1957	0
341	20240102	152600	177605149	1957	1957	1957	1957	0
342	20240102	152500	177605149	1957	1957	1957	1957	0
343	20240102	152400	177605149	1957	1957	1957	1957	0
344	20240102	152300	177605149	1957	1957	1957	1957	0
345	20240102	152200	177605149	1957	1957	1957	1957	0
346	20240102	152100	177605149	1957	1957	1957	1957	0
347	20240102	152000	177605149	1957	1957	1957	1957	0
348	20240102	151900	177605149	1957	1953	1957	1950	1353
349	20240102	151800	174964408	1953	1953	1953	1953	2
350	20240102	151700	174960502	1958	1958	1958	1958	6
351	20240102	151600	174948754	1958	1958	1958	1958	0
352	20240102	151500	174948754	1958	1958	1958	1958	0
353	20240102	151400	174948754	1958	1957	1958	1953	185
354	20240102	151300	174587368	1959	1959	1959	1959	0
355	20240102	151200	174587368	1959	1959	1959	1959	0
356	20240102	151100	174587368	1959	1959	1959	1959	124
357	20240102	151000	174344452	1959	1959	1959	1959	1
358	20240102	150900	174342493	1958	1958	1958	1958	308
359	20240102	150800	173739429	1958	1958	1958	1958	0
360	20240102	150700	173739429	1958	1958	1958	1958	4
361	20240102	150600	173731597	1959	1959	1959	1959	0
362	20240102	150500	173731597	1959	1958	1959	1958	2
363	20240102	150400	173727680	1959	1959	1959	1959	50
364	20240102	150300	173629730	1957	1959	1959	1957	279
365	20240102	150200	173083171	1959	1958	1959	1958	1015
366	20240102	150100	171095286	1958	1958	1958	1958	492
367	20240102	150000	170131950	1958	1958	1958	1958	0
368	20240102	145900	170131950	1958	1958	1958	1958	0
369	20240102	145800	170131950	1958	1958	1958	1958	8
370	20240102	145700	170116286	1958	1958	1958	1958	0
371	20240102	145600	170116286	1958	1958	1958	1958	0
372	20240102	145500	170116286	1958	1958	1958	1958	0
373	20240102	145400	170116286	1958	1958	1958	1958	1
374	20240102	145300	170114328	1959	1959	1959	1959	0
375	20240102	145200	170114328	1959	1959	1959	1959	0
376	20240102	145100	170114328	1959	1959	1959	1959	2
377	20240102	145000	170110410	1959	1959	1959	1959	2507
378	20240102	144900	165199197	1951	1951	1951	1951	1
379	20240102	144800	165197246	1951	1951	1951	1951	200
380	20240102	144700	164807046	1958	1958	1958	1958	635
381	20240102	144600	163563716	1958	1958	1958	1958	0
382	20240102	144500	163563716	1958	1958	1958	1958	0
383	20240102	144400	163563716	1958	1958	1958	1958	269
384	20240102	144300	163037014	1958	1958	1958	1958	0
385	20240102	144200	163037014	1958	1948	1958	1948	2878
386	20240102	144100	157430660	1958	1958	1958	1958	0
387	20240102	144000	157430660	1958	1958	1958	1958	0
388	20240102	143900	157430660	1958	1958	1958	1958	0
389	20240102	143800	157430660	1958	1958	1958	1958	0
390	20240102	143700	157430660	1958	1958	1958	1958	0
391	20240102	143600	157430660	1958	1958	1958	1958	0
392	20240102	143500	157430660	1958	1948	1958	1948	62
393	20240102	143400	157309864	1948	1949	1958	1948	1147
394	20240102	143300	155075348	1958	1951	1958	1950	467
395	20240102	143200	154164326	1951	1951	1951	1951	0
396	20240102	143100	154164326	1951	1951	1951	1951	0
397	20240102	143000	154164326	1951	1952	1952	1951	1000
398	20240102	142900	152212826	1959	1959	1959	1959	0
399	20240102	142800	152212826	1959	1959	1959	1959	1
400	20240102	142700	152210867	1958	1958	1958	1958	620
401	20240102	142600	150996907	1958	1958	1958	1958	20
402	20240102	142500	150957747	1958	1958	1958	1958	894
403	20240102	142400	149207295	1958	1958	1958	1958	4
404	20240102	142300	149199463	1958	1958	1958	1958	0
405	20240102	142200	149199463	1958	1958	1958	1958	0
406	20240102	142100	149199463	1958	1958	1958	1958	4
407	20240102	142000	149191631	1958	1958	1958	1958	2460
408	20240102	141900	144374951	1958	1958	1958	1958	2000
409	20240102	141800	140458951	1958	1958	1958	1958	0
410	20240102	141700	140458951	1958	1958	1958	1958	0
411	20240102	141600	140458951	1958	1958	1958	1958	0
412	20240102	141500	140458951	1958	1958	1958	1958	0
413	20240102	141400	140458951	1958	1958	1958	1958	1
414	20240102	141300	140456993	1958	1958	1958	1958	0
415	20240102	141200	140456993	1958	1958	1958	1958	1
416	20240102	141100	140455035	1957	1957	1957	1957	0
417	20240102	141000	140455035	1957	1957	1957	1957	0
418	20240102	140900	140455035	1957	1957	1957	1957	0
419	20240102	140800	140455035	1957	1957	1957	1957	0
420	20240102	140700	140455035	1957	1957	1957	1957	1
421	20240102	140600	140453078	1958	1958	1958	1958	0
422	20240102	140500	140453078	1958	1958	1958	1958	0
423	20240102	140400	140453078	1958	1958	1958	1958	0
424	20240102	140300	140453078	1958	1958	1958	1958	0
425	20240102	140200	140453078	1958	1958	1958	1958	0
426	20240102	140100	140453078	1958	1958	1958	1958	0
427	20240102	140000	140453078	1958	1958	1958	1958	962
428	20240102	135900	138569482	1958	1958	1958	1958	0
429	20240102	135800	138569482	1958	1958	1958	1958	0
430	20240102	135700	138569482	1958	1958	1958	1958	0
431	20240102	135600	138569482	1958	1958	1958	1958	1
432	20240102	135500	138567524	1957	1957	1957	1957	0
433	20240102	135400	138567524	1957	1957	1957	1957	0
434	20240102	135300	138567524	1957	1957	1957	1957	0
435	20240102	135200	138567524	1957	1957	1957	1957	0
436	20240102	135100	138567524	1957	1957	1957	1957	0
437	20240102	135000	138567524	1957	1957	1957	1957	1666
438	20240102	134900	135307162	1957	1957	1957	1957	0
439	20240102	134800	135307162	1957	1957	1957	1957	3
440	20240102	134700	135301291	1949	1957	1957	1949	2
441	20240102	134600	135297385	1957	1957	1957	1957	0
442	20240102	134500	135297385	1957	1957	1957	1957	0
443	20240102	134400	135297385	1957	1957	1957	1957	0
444	20240102	134300	135297385	1957	1957	1957	1957	0
445	20240102	134200	135297385	1957	1957	1957	1957	0
446	20240102	134100	135297385	1957	1957	1957	1957	0
447	20240102	134000	135297385	1957	1957	1957	1957	0
448	20240102	133900	135297385	1957	1956	1957	1956	102
449	20240102	133800	135097781	1957	1957	1957	1957	0
450	20240102	133700	135097781	1957	1957	1957	1957	0
451	20240102	133600	135097781	1957	1957	1957	1957	90
452	20240102	133500	134921651	1947	1947	1947	1947	0
453	20240102	133400	134921651	1947	1947	1947	1947	0
454	20240102	133300	134921651	1947	1947	1947	1947	0
455	20240102	133200	134921651	1947	1947	1947	1947	0
456	20240102	133100	134921651	1947	1947	1947	1947	0
457	20240102	133000	134921651	1947	1947	1947	1947	0
458	20240102	132900	134921651	1947	1947	1947	1947	1
459	20240102	132800	134919704	1957	1957	1957	1957	0
460	20240102	132700	134919704	1957	1957	1957	1957	0
461	20240102	132600	134919704	1957	1957	1957	1957	40
462	20240102	132500	134841424	1957	1957	1957	1957	0
463	20240102	132400	134841424	1957	1957	1957	1957	0
464	20240102	132300	134841424	1957	1957	1957	1957	0
465	20240102	132200	134841424	1957	1957	1957	1957	0
466	20240102	132100	134841424	1957	1957	1957	1957	1
467	20240102	132000	134839467	1957	1957	1957	1957	0
468	20240102	131900	134839467	1957	1957	1957	1957	0
469	20240102	131800	134839467	1957	1957	1957	1957	0
470	20240102	131700	134839467	1957	1957	1957	1957	0
471	20240102	131600	134839467	1957	1957	1957	1957	0
472	20240102	131500	134839467	1957	1957	1957	1957	0
473	20240102	131400	134839467	1957	1957	1957	1957	30
474	20240102	131300	134780757	1957	1957	1957	1957	0
475	20240102	131200	134780757	1957	1957	1957	1957	505
476	20240102	131100	133792472	1957	1957	1957	1957	17
477	20240102	131000	133759203	1958	1958	1958	1958	0
478	20240102	130900	133759203	1958	1958	1958	1958	0
479	20240102	130800	133759203	1958	1957	1958	1957	485
480	20240102	130700	132810057	1957	1957	1957	1957	0
481	20240102	130600	132810057	1957	1956	1957	1956	1019
482	20240102	130500	130816374	1956	1956	1956	1956	1
483	20240102	130400	130814418	1952	1952	1952	1952	200
484	20240102	130300	130424018	1953	1953	1953	1953	0
485	20240102	130200	130424018	1953	1953	1953	1953	0
486	20240102	130100	130424018	1953	1953	1953	1953	0
487	20240102	130000	130424018	1953	1953	1953	1953	341
488	20240102	125900	129758045	1953	1953	1953	1953	0
489	20240102	125800	129758045	1953	1953	1953	1953	0
490	20240102	125700	129758045	1953	1953	1953	1953	25
491	20240102	125600	129709220	1952	1952	1952	1952	0
492	20240102	125500	129709220	1952	1951	1952	1951	108
493	20240102	125400	129498406	1945	1945	1945	1945	0
494	20240102	125300	129498406	1945	1945	1945	1945	0
495	20240102	125200	129498406	1945	1945	1945	1945	0
496	20240102	125100	129498406	1945	1945	1945	1945	2000
497	20240102	125000	125608406	1945	1945	1945	1945	0
498	20240102	124900	125608406	1945	1945	1945	1945	0
499	20240102	124800	125608406	1945	1945	1945	1945	0
500	20240102	124700	125608406	1945	1945	1945	1945	0
501	20240102	124600	125608406	1945	1945	1945	1945	0
502	20240102	124500	125608406	1945	1945	1945	1945	0
503	20240102	124400	125608406	1945	1945	1945	1945	142
504	20240102	124300	125332216	1952	1952	1952	1952	0
505	20240102	124200	125332216	1952	1952	1952	1952	0
506	20240102	124100	125332216	1952	1952	1952	1952	1
507	20240102	124000	125330264	1943	1944	1944	1943	3512
508	20240102	123900	118505356	1944	1944	1944	1944	52
509	20240102	123800	118404268	1944	1944	1944	1944	0
510	20240102	123700	118404268	1944	1944	1944	1944	0
511	20240102	123600	118404268	1944	1944	1944	1944	0
512	20240102	123500	118404268	1944	1944	1944	1944	146
513	20240102	123400	118120444	1956	1956	1956	1956	0
514	20240102	123300	118120444	1956	1956	1956	1956	0
515	20240102	123200	118120444	1956	1956	1956	1956	0
516	20240102	123100	118120444	1956	1956	1956	1956	0
517	20240102	123000	118120444	1956	1956	1956	1956	0
518	20240102	122900	118120444	1956	1956	1956	1956	1
519	20240102	122800	118118488	1944	1944	1944	1944	1
520	20240102	122700	118116544	1943	1944	1944	1943	172
521	20240102	122600	117782240	1943	1947	1947	1943	4314
522	20240102	122500	109399789	1957	1957	1957	1957	0
523	20240102	122400	109399789	1957	1957	1957	1957	0
524	20240102	122300	109399789	1957	1957	1957	1957	1
525	20240102	122200	109397832	1948	1957	1957	1948	449
526	20240102	122100	108523171	1948	1948	1948	1948	0
527	20240102	122000	108523171	1948	1948	1948	1948	0
528	20240102	121900	108523171	1948	1948	1948	1948	0
529	20240102	121800	108523171	1948	1948	1948	1948	0
530	20240102	121700	108523171	1948	1948	1948	1948	0
531	20240102	121600	108523171	1948	1948	1948	1948	215
532	20240102	121500	108104351	1959	1959	1959	1959	0
533	20240102	121400	108104351	1959	1959	1959	1959	0
534	20240102	121300	108104351	1959	1959	1959	1959	0
535	20240102	121200	108104351	1959	1959	1959	1959	0
536	20240102	121100	108104351	1959	1959	1959	1959	0
537	20240102	121000	108104351	1959	1959	1959	1959	0
538	20240102	120900	108104351	1959	1959	1959	1959	0
539	20240102	120800	108104351	1959	1959	1959	1959	0
540	20240102	120700	108104351	1959	1959	1959	1959	0
541	20240102	120600	108104351	1959	1959	1959	1959	0
542	20240102	120500	108104351	1959	1959	1959	1959	0
543	20240102	120400	108104351	1959	1959	1959	1959	0
544	20240102	120300	108104351	1959	1957	1959	1957	3853
545	20240102	120200	100563476	1957	1957	1957	1957	0
546	20240102	120100	100563476	1957	1957	1957	1957	0
547	20240102	120000	100563476	1957	1957	1957	1957	0
548	20240102	115900	100563476	1957	1957	1957	1957	1
549	20240102	115800	100561519	1946	1946	1946	1946	50
550	20240102	115700	100464219	1948	1948	1948	1948	0
551	20240102	115600	100464219	1948	1948	1948	1948	0
552	20240102	115500	100464219	1948	1948	1948	1948	0
553	20240102	115400	100464219	1948	1948	1948	1948	0
554	20240102	115300	100464219	1948	1948	1948	1948	0
555	20240102	115200	100464219	1948	1948	1948	1948	500
556	20240102	115100	99490219	1948	1948	1948	1948	3
557	20240102	115000	99484375	1959	1959	1959	1959	13
558	20240102	114900	99458908	1960	1960	1960	1960	0
559	20240102	114800	99458908	1960	1958	1960	1958	4278
560	20240102	114700	91079476	1958	1958	1958	1958	0
561	20240102	114600	91079476	1958	1958	1958	1958	0
562	20240102	114500	91079476	1958	1958	1958	1958	0
563	20240102	114400	91079476	1958	1948	1958	1948	301
564	20240102	114300	90493118	1947	1947	1947	1947	0
565	20240102	114200	90493118	1947	1947	1947	1947	0
566	20240102	114100	90493118	1947	1947	1947	1947	0
567	20240102	114000	90493118	1947	1947	1947	1947	0
568	20240102	113900	90493118	1947	1947	1947	1947	0
569	20240102	113800	90493118	1947	1947	1947	1947	0
570	20240102	113700	90493118	1947	1947	1947	1947	1314
571	20240102	113600	87934760	1960	1960	1960	1960	0
572	20240102	113500	87934760	1960	1960	1960	1960	0
573	20240102	113400	87934760	1960	1960	1960	1960	0
574	20240102	113300	87934760	1960	1960	1960	1960	1
575	20240102	113200	87932800	1948	1955	1958	1948	2868
576	20240102	113100	82321249	1957	1957	1957	1957	0
577	20240102	113000	82321249	1957	1957	1957	1957	0
578	20240102	112900	82321249	1957	1957	1957	1957	0
579	20240102	112800	82321249	1957	1957	1957	1957	0
580	20240102	112700	82321249	1957	1957	1957	1957	0
581	20240102	112600	82321249	1957	1946	1957	1946	11295
582	20240102	112500	60294644	1945	1945	1945	1945	0
583	20240102	112400	60294644	1945	1945	1945	1945	0
584	20240102	112300	60294644	1945	1945	1945	1945	1
585	20240102	112200	60292699	1945	1945	1945	1945	887
586	20240102	112100	58567484	1940	1940	1940	1940	0
587	20240102	112000	58567484	1940	1940	1940	1940	0
588	20240102	111900	58567484	1940	1940	1940	1940	0
589	20240102	111800	58567484	1940	1940	1940	1940	0
590	20240102	111700	58567484	1940	1940	1940	1940	750
591	20240102	111600	57112484	1940	1940	1940	1940	0
592	20240102	111500	57112484	1940	1940	1940	1940	0
593	20240102	111400	57112484	1940	1940	1940	1940	0
594	20240102	111300	57112484	1940	1940	1940	1940	0
595	20240102	111200	57112484	1940	1940	1940	1940	0
596	20240102	111100	57112484	1940	1940	1940	1940	0
597	20240102	111000	57112484	1940	1940	1940	1940	345
598	20240102	110900	56443184	1938	1938	1938	1938	1
599	20240102	110800	56441246	1937	1937	1937	1937	1
600	20240102	110700	56439309	1937	1937	1937	1937	251
601	20240102	110600	55953122	1937	1937	1937	1937	0
602	20240102	110500	55953122	1937	1938	1938	1936	1950
603	20240102	110400	52176852	1937	1937	1937	1937	0
604	20240102	110300	52176852	1937	1937	1937	1937	0
605	20240102	110200	52176852	1937	1937	1937	1937	76
606	20240102	110100	52029640	1946	1946	1946	1946	0
607	20240102	110000	52029640	1946	1946	1946	1946	0
608	20240102	105900	52029640	1946	1946	1946	1946	4
609	20240102	105800	52021856	1947	1947	1947	1947	0
610	20240102	105700	52021856	1947	1947	1947	1947	2
611	20240102	105600	52017962	1948	1948	1948	1948	0
612	20240102	105500	52017962	1948	1948	1948	1948	0
613	20240102	105400	52017962	1948	1948	1948	1948	0
614	20240102	105300	52017962	1948	1948	1948	1948	0
615	20240102	105200	52017962	1948	1948	1948	1948	200
616	20240102	105100	51628362	1948	1948	1948	1948	12
617	20240102	105000	51604986	1948	1947	1948	1947	5
618	20240102	104900	51595247	1948	1948	1948	1948	0
619	20240102	104800	51595247	1948	1948	1948	1948	0
620	20240102	104700	51595247	1948	1947	1948	1947	125
621	20240102	104600	51351861	1947	1947	1947	1947	1
622	20240102	104500	51349914	1937	1937	1937	1937	0
623	20240102	104400	51349914	1937	1937	1937	1937	0
624	20240102	104300	51349914	1937	1937	1937	1937	300
625	20240102	104200	50768814	1937	1938	1938	1937	1002
626	20240102	104100	48827403	1938	1938	1938	1938	0
627	20240102	104000	48827403	1938	1938	1938	1938	204
628	20240102	103900	48432051	1948	1948	1948	1948	0
629	20240102	103800	48432051	1948	1948	1948	1948	0
630	20240102	103700	48432051	1948	1948	1948	1948	0
631	20240102	103600	48432051	1948	1948	1948	1948	204
632	20240102	103500	48034659	1948	1948	1948	1948	200
633	20240102	103400	47645059	1948	1948	1948	1948	0
634	20240102	103300	47645059	1948	1948	1948	1948	2
635	20240102	103200	47641163	1948	1948	1948	1948	294
636	20240102	103100	47068451	1948	1943	1948	1943	2355
637	20240102	103000	42487078	1943	1944	1944	1943	74
638	20240102	102900	42343295	1943	1943	1943	1943	0
639	20240102	102800	42343295	1943	1943	1943	1943	0
640	20240102	102700	42343295	1943	1943	1943	1943	80
641	20240102	102600	42187855	1942	1942	1942	1942	93
642	20240102	102500	42007249	1939	1939	1939	1939	0
643	20240102	102400	42007249	1939	1933	1939	1933	780
644	20240102	102300	40495446	1933	1933	1933	1933	0
645	20240102	102200	40495446	1933	1925	1933	1925	548
646	20240102	102100	39438402	1925	1927	1927	1925	1590
647	20240102	102000	36376667	1924	1925	1925	1924	464
648	20240102	101900	35483868	1933	1933	1933	1933	43
649	20240102	101800	35400749	1924	1924	1930	1924	865
650	20240102	101700	33736129	1924	1940	1940	1924	8174
651	20240102	101600	17984645	1940	1940	1940	1940	4
652	20240102	101500	17976885	1942	1942	1942	1942	11
653	20240102	101400	17955523	1942	1942	1942	1942	178
654	20240102	101300	17609847	1942	1942	1942	1942	504
655	20240102	101200	16631079	1942	1942	1942	1942	10
656	20240102	101100	16611659	1942	1942	1942	1942	4
657	20240102	101000	16603891	1944	1944	1944	1944	0
658	20240102	100900	16603891	1944	1942	1944	1942	568
659	20240102	100800	15500380	1930	1930	1930	1930	607
660	20240102	100700	14328870	1928	1940	1940	1926	102
661	20240102	100600	14132172	1940	1940	1940	1940	0
662	20240102	100500	14132172	1940	1940	1940	1940	0
663	20240102	100400	14132172	1940	1940	1940	1940	0
664	20240102	100300	14132172	1940	1940	1940	1940	0
665	20240102	100200	14132172	1940	1942	1942	1940	1683
666	20240102	100100	10864072	1943	1942	1943	1942	2600
667	20240102	100000	5812406	1942	1942	1942	1942	2993