KissMeData/037330/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192100	221000360	1936	1936	1936	1936	946
3	20240112	192000	221000360	1936	1936	1936	1936	0
4	20240112	191900	221000360	1936	1936	1936	1936	0
5	20240112	191800	221000360	1936	1936	1936	1936	0
6	20240112	191700	221000360	1936	1936	1936	1936	0
7	20240112	191600	221000360	1936	1936	1936	1936	0
8	20240112	191500	221000360	1936	1936	1936	1936	0
9	20240112	191400	221000360	1936	1936	1936	1936	0
10	20240112	191300	221000360	1936	1936	1936	1936	0
11	20240112	191200	221000360	1936	1936	1936	1936	0
12	20240112	191100	221000360	1936	1936	1936	1936	0
13	20240112	191000	221000360	1936	1936	1936	1936	0
14	20240112	190900	221000360	1936	1936	1936	1936	0
15	20240112	190800	221000360	1936	1936	1936	1936	0
16	20240112	190700	221000360	1936	1936	1936	1936	0
17	20240112	190600	221000360	1936	1936	1936	1936	0
18	20240112	190500	221000360	1936	1936	1936	1936	0
19	20240112	190400	221000360	1936	1936	1936	1936	0
20	20240112	190300	221000360	1936	1936	1936	1936	0
21	20240112	190200	221000360	1936	1936	1936	1936	0
22	20240112	190100	221000360	1936	1936	1936	1936	0
23	20240112	190000	221000360	1936	1936	1936	1936	0
24	20240112	185900	221000360	1936	1936	1936	1936	0
25	20240112	185800	221000360	1936	1936	1936	1936	0
26	20240112	185700	221000360	1936	1936	1936	1936	0
27	20240112	185600	221000360	1936	1936	1936	1936	0
28	20240112	185500	221000360	1936	1936	1936	1936	0
29	20240112	185400	221000360	1936	1936	1936	1936	0
30	20240112	185300	221000360	1936	1936	1936	1936	0
31	20240112	185200	221000360	1936	1936	1936	1936	0
32	20240112	185100	221000360	1936	1936	1936	1936	946
33	20240112	185000	221000360	1936	1936	1936	1936	0
34	20240112	184900	221000360	1936	1936	1936	1936	0
35	20240112	184800	221000360	1936	1936	1936	1936	0
36	20240112	184700	221000360	1936	1936	1936	1936	0
37	20240112	184600	221000360	1936	1936	1936	1936	0
38	20240112	184500	221000360	1936	1936	1936	1936	0
39	20240112	184400	221000360	1936	1936	1936	1936	0
40	20240112	184300	221000360	1936	1936	1936	1936	0
41	20240112	184200	221000360	1936	1936	1936	1936	0
42	20240112	184100	221000360	1936	1936	1936	1936	0
43	20240112	184000	221000360	1936	1936	1936	1936	0
44	20240112	183900	221000360	1936	1936	1936	1936	0
45	20240112	183800	221000360	1936	1936	1936	1936	0
46	20240112	183700	221000360	1936	1936	1936	1936	0
47	20240112	183600	221000360	1936	1936	1936	1936	0
48	20240112	183500	221000360	1936	1936	1936	1936	0
49	20240112	183400	221000360	1936	1936	1936	1936	0
50	20240112	183300	221000360	1936	1936	1936	1936	0
51	20240112	183200	221000360	1936	1936	1936	1936	0
52	20240112	183100	221000360	1936	1936	1936	1936	0
53	20240112	183000	221000360	1936	1936	1936	1936	0
54	20240112	182900	221000360	1936	1936	1936	1936	0
55	20240112	182800	221000360	1936	1936	1936	1936	0
56	20240112	182700	221000360	1936	1936	1936	1936	0
57	20240112	182600	221000360	1936	1936	1936	1936	0
58	20240112	182500	221000360	1936	1936	1936	1936	0
59	20240112	182400	221000360	1936	1936	1936	1936	0
60	20240112	182300	221000360	1936	1936	1936	1936	0
61	20240112	182200	221000360	1936	1936	1936	1936	0
62	20240112	182100	221000360	1936	1936	1936	1936	946
63	20240112	182000	221000360	1936	1936	1936	1936	0
64	20240112	181900	221000360	1936	1936	1936	1936	0
65	20240112	181800	221000360	1936	1936	1936	1936	0
66	20240112	181700	221000360	1936	1936	1936	1936	0
67	20240112	181600	221000360	1936	1936	1936	1936	0
68	20240112	181500	221000360	1936	1936	1936	1936	0
69	20240112	181400	221000360	1936	1936	1936	1936	0
70	20240112	181300	221000360	1936	1936	1936	1936	0
71	20240112	181200	221000360	1936	1936	1936	1936	0
72	20240112	181100	221000360	1936	1936	1936	1936	0
73	20240112	181000	221000360	1936	1936	1936	1936	0
74	20240112	180900	221000360	1936	1936	1936	1936	0
75	20240112	180800	221000360	1936	1936	1936	1936	0
76	20240112	180700	221000360	1936	1936	1936	1936	0
77	20240112	180600	221000360	1936	1936	1936	1936	0
78	20240112	180500	221000360	1936	1936	1936	1936	0
79	20240112	180400	221000360	1936	1936	1936	1936	0
80	20240112	180300	221000360	1936	1936	1936	1936	0
81	20240112	180200	221000360	1936	1936	1936	1936	0
82	20240112	180100	221000360	1936	1936	1936	1936	0
83	20240112	180000	221000360	1936	1936	1936	1936	0
84	20240112	175900	221000360	1936	1936	1936	1936	0
85	20240112	175800	221000360	1936	1936	1936	1936	0
86	20240112	175700	221000360	1936	1936	1936	1936	0
87	20240112	175600	221000360	1936	1936	1936	1936	0
88	20240112	175500	221000360	1936	1936	1936	1936	0
89	20240112	175400	221000360	1936	1936	1936	1936	0
90	20240112	175300	221000360	1936	1936	1936	1936	0
91	20240112	175200	221000360	1936	1936	1936	1936	0
92	20240112	175100	221000360	1936	1936	1936	1936	946
93	20240112	175000	221000360	1936	1936	1936	1936	0
94	20240112	174900	221000360	1936	1936	1936	1936	0
95	20240112	174800	221000360	1936	1936	1936	1936	0
96	20240112	174700	221000360	1936	1936	1936	1936	0
97	20240112	174600	221000360	1936	1936	1936	1936	0
98	20240112	174500	221000360	1936	1936	1936	1936	0
99	20240112	174400	221000360	1936	1936	1936	1936	0
100	20240112	174300	221000360	1936	1936	1936	1936	0
101	20240112	174200	221000360	1936	1936	1936	1936	0
102	20240112	174100	221000360	1936	1936	1936	1936	0
103	20240112	174000	221000360	1936	1936	1936	1936	0
104	20240112	173900	221000360	1936	1936	1936	1936	0
105	20240112	173800	221000360	1936	1936	1936	1936	0
106	20240112	173700	221000360	1936	1936	1936	1936	0
107	20240112	173600	221000360	1936	1936	1936	1936	0
108	20240112	173500	221000360	1936	1936	1936	1936	0
109	20240112	173400	221000360	1936	1936	1936	1936	0
110	20240112	173300	221000360	1936	1936	1936	1936	0
111	20240112	173200	221000360	1936	1936	1936	1936	0
112	20240112	173100	221000360	1936	1936	1936	1936	0
113	20240112	173000	221000360	1936	1936	1936	1936	0
114	20240112	172900	221000360	1936	1936	1936	1936	0
115	20240112	172800	221000360	1936	1936	1936	1936	0
116	20240112	172700	221000360	1936	1936	1936	1936	0
117	20240112	172600	221000360	1936	1936	1936	1936	0
118	20240112	172500	221000360	1936	1936	1936	1936	0
119	20240112	172400	221000360	1936	1936	1936	1936	0
120	20240112	172300	221000360	1936	1936	1936	1936	0
121	20240112	172200	221000360	1936	1936	1936	1936	0
122	20240112	172100	221000360	1936	1936	1936	1936	946
123	20240112	172000	221000360	1936	1936	1936	1936	0
124	20240112	171900	221000360	1936	1936	1936	1936	0
125	20240112	171800	221000360	1936	1936	1936	1936	0
126	20240112	171700	221000360	1936	1936	1936	1936	0
127	20240112	171600	221000360	1936	1936	1936	1936	0
128	20240112	171500	221000360	1936	1936	1936	1936	0
129	20240112	171400	221000360	1936	1936	1936	1936	0
130	20240112	171300	221000360	1936	1936	1936	1936	0
131	20240112	171200	221000360	1936	1936	1936	1936	0
132	20240112	171100	221000360	1936	1936	1936	1936	0
133	20240112	171000	221000360	1936	1936	1936	1936	0
134	20240112	170900	221000360	1936	1936	1936	1936	0
135	20240112	170800	221000360	1936	1936	1936	1936	0
136	20240112	170700	221000360	1936	1936	1936	1936	0
137	20240112	170600	221000360	1936	1936	1936	1936	0
138	20240112	170500	221000360	1936	1936	1936	1936	0
139	20240112	170400	221000360	1936	1936	1936	1936	0
140	20240112	170300	221000360	1936	1936	1936	1936	0
141	20240112	170200	221000360	1936	1936	1936	1936	0
142	20240112	170100	221000360	1936	1936	1936	1936	0
143	20240112	170000	221000360	1936	1936	1936	1936	0
144	20240112	165900	221000360	1936	1936	1936	1936	0
145	20240112	165800	221000360	1936	1936	1936	1936	0
146	20240112	165700	221000360	1936	1936	1936	1936	0
147	20240112	165600	221000360	1936	1936	1936	1936	0
148	20240112	165500	221000360	1936	1936	1936	1936	0
149	20240112	165400	221000360	1936	1936	1936	1936	0
150	20240112	165300	221000360	1936	1936	1936	1936	0
151	20240112	165200	221000360	1936	1936	1936	1936	0
152	20240112	165100	221000360	1936	1936	1936	1936	946
153	20240112	165000	221000360	1936	1936	1936	1936	0
154	20240112	164900	221000360	1936	1936	1936	1936	0
155	20240112	164800	221000360	1936	1936	1936	1936	0
156	20240112	164700	221000360	1936	1936	1936	1936	0
157	20240112	164600	221000360	1936	1936	1936	1936	0
158	20240112	164500	221000360	1936	1936	1936	1936	0
159	20240112	164400	221000360	1936	1936	1936	1936	0
160	20240112	164300	221000360	1936	1936	1936	1936	0
161	20240112	164200	221000360	1936	1936	1936	1936	0
162	20240112	164100	221000360	1936	1936	1936	1936	0
163	20240112	164000	221000360	1936	1936	1936	1936	0
164	20240112	163900	221000360	1936	1936	1936	1936	0
165	20240112	163800	221000360	1936	1936	1936	1936	0
166	20240112	163700	221000360	1936	1936	1936	1936	0
167	20240112	163600	221000360	1936	1936	1936	1936	0
168	20240112	163500	221000360	1936	1936	1936	1936	0
169	20240112	163400	221000360	1936	1936	1936	1936	0
170	20240112	163300	221000360	1936	1936	1936	1936	0
171	20240112	163200	221000360	1936	1936	1936	1936	0
172	20240112	163100	221000360	1936	1936	1936	1936	0
173	20240112	163000	221000360	1936	1936	1936	1936	0
174	20240112	162900	221000360	1936	1936	1936	1936	0
175	20240112	162800	221000360	1936	1936	1936	1936	0
176	20240112	162700	221000360	1936	1936	1936	1936	0
177	20240112	162600	221000360	1936	1936	1936	1936	0
178	20240112	162500	221000360	1936	1936	1936	1936	0
179	20240112	162400	221000360	1936	1936	1936	1936	0
180	20240112	162300	221000360	1936	1936	1936	1936	0
181	20240112	162200	221000360	1936	1936	1936	1936	0
182	20240112	162100	221000360	1936	1936	1936	1936	946
183	20240112	162000	221000360	1936	1936	1936	1936	0
184	20240112	161900	221000360	1936	1936	1936	1936	0
185	20240112	161800	221000360	1936	1936	1936	1936	0
186	20240112	161700	221000360	1936	1936	1936	1936	0
187	20240112	161600	221000360	1936	1936	1936	1936	0
188	20240112	161500	221000360	1936	1936	1936	1936	0
189	20240112	161400	221000360	1936	1936	1936	1936	0
190	20240112	161300	221000360	1936	1936	1936	1936	0
191	20240112	161200	221000360	1936	1936	1936	1936	0
192	20240112	161100	221000360	1936	1936	1936	1936	0
193	20240112	161000	221000360	1936	1936	1936	1936	0
194	20240112	160900	221000360	1936	1936	1936	1936	0
195	20240112	160800	221000360	1936	1936	1936	1936	0
196	20240112	160700	221000360	1936	1936	1936	1936	0
197	20240112	160600	221000360	1936	1936	1936	1936	0
198	20240112	160500	221000360	1936	1936	1936	1936	0
199	20240112	160400	221000360	1936	1936	1936	1936	0
200	20240112	160300	221000360	1936	1936	1936	1936	0
201	20240112	160200	221000360	1936	1936	1936	1936	0
202	20240112	160100	221000360	1936	1936	1936	1936	0
203	20240112	160000	221000360	1936	1936	1936	1936	0
204	20240112	155900	221000360	1936	1936	1936	1936	0
205	20240112	155800	221000360	1936	1936	1936	1936	0
206	20240112	155700	221000360	1936	1936	1936	1936	0
207	20240112	155600	221000360	1936	1936	1936	1936	0
208	20240112	155500	221000360	1936	1936	1936	1936	0
209	20240112	155400	221000360	1936	1936	1936	1936	0
210	20240112	155300	221000360	1936	1936	1936	1936	0
211	20240112	155200	221000360	1936	1936	1936	1936	0
212	20240112	155100	221000360	1936	1936	1936	1936	946
213	20240112	155000	221000360	1936	1936	1936	1936	0
214	20240112	154900	221000360	1936	1936	1936	1936	0
215	20240112	154800	221000360	1936	1936	1936	1936	0
216	20240112	154700	221000360	1936	1936	1936	1936	0
217	20240112	154600	221000360	1936	1936	1936	1936	0
218	20240112	154500	221000360	1936	1936	1936	1936	0
219	20240112	154400	221000360	1936	1936	1936	1936	0
220	20240112	154300	221000360	1936	1936	1936	1936	0
221	20240112	154200	221000360	1936	1936	1936	1936	0
222	20240112	154100	221000360	1936	1936	1936	1936	0
223	20240112	154000	221000360	1936	1936	1936	1936	0
224	20240112	153900	221000360	1936	1936	1936	1936	0
225	20240112	153800	221000360	1936	1936	1936	1936	0
226	20240112	153700	221000360	1936	1936	1936	1936	0
227	20240112	153600	221000360	1936	1936	1936	1936	0
228	20240112	153500	221000360	1936	1936	1936	1936	0
229	20240112	153400	221000360	1936	1936	1936	1936	0
230	20240112	153300	221000360	1936	1936	1936	1936	0
231	20240112	153200	221000360	1936	1936	1936	1936	0
232	20240112	153100	221000360	1936	1936	1936	1936	0
233	20240112	153000	221000360	1936	1936	1936	1936	946
234	20240112	152900	219168904	1923	1923	1923	1923	0
235	20240112	152800	219168904	1923	1923	1923	1923	0
236	20240112	152700	219168904	1923	1923	1923	1923	0
237	20240112	152600	219168904	1923	1923	1923	1923	0
238	20240112	152500	219168904	1923	1923	1923	1923	0
239	20240112	152400	219168904	1923	1923	1923	1923	0
240	20240112	152300	219168904	1923	1923	1923	1923	0
241	20240112	152200	219168904	1923	1923	1923	1923	0
242	20240112	152100	219168904	1923	1923	1923	1923	0
243	20240112	152000	219168904	1923	1923	1923	1923	0
244	20240112	151900	219168904	1923	1923	1923	1923	212
245	20240112	151800	218761228	1936	1936	1936	1936	0
246	20240112	151700	218761228	1936	1936	1936	1936	0
247	20240112	151600	218761228	1936	1923	1936	1923	515
248	20240112	151500	217770870	1936	1925	1936	1923	235
249	20240112	151400	217318752	1930	1930	1930	1930	1
250	20240112	151300	217316822	1923	1929	1929	1923	1112
251	20240112	151200	215173118	1929	1929	1929	1929	99
252	20240112	151100	214982147	1929	1929	1929	1929	518
253	20240112	151000	213982925	1929	1923	1929	1922	235
254	20240112	150900	213531246	1929	1929	1929	1929	0
255	20240112	150800	213531246	1929	1923	1929	1923	2
256	20240112	150700	213527394	1930	1930	1930	1930	0
257	20240112	150600	213527394	1930	1930	1930	1930	0
258	20240112	150500	213527394	1930	1930	1930	1930	0
259	20240112	150400	213527394	1930	1930	1930	1930	0
260	20240112	150300	213527394	1930	1930	1930	1930	0
261	20240112	150200	213527394	1930	1930	1930	1930	0
262	20240112	150100	213527394	1930	1930	1930	1930	0
263	20240112	150000	213527394	1930	1930	1930	1930	0
264	20240112	145900	213527394	1930	1930	1930	1930	0
265	20240112	145800	213527394	1930	1930	1930	1930	218
266	20240112	145700	213106654	1930	1922	1930	1922	300
267	20240112	145600	212530046	1922	1922	1922	1922	0
268	20240112	145500	212530046	1922	1922	1922	1922	1
269	20240112	145400	212528124	1921	1921	1921	1921	1
270	20240112	145300	212526203	1922	1922	1922	1921	179
271	20240112	145200	212182321	1922	1922	1922	1922	10
272	20240112	145100	212163101	1922	1922	1922	1922	1449
273	20240112	145000	209378123	1922	1922	1922	1922	0
274	20240112	144900	209378123	1922	1923	1923	1922	222
275	20240112	144800	208951436	1922	1922	1922	1922	0
276	20240112	144700	208951436	1922	1922	1922	1922	0
277	20240112	144600	208951436	1922	1922	1922	1922	0
278	20240112	144500	208951436	1922	1922	1922	1922	0
279	20240112	144400	208951436	1922	1924	1924	1922	300
280	20240112	144300	208374745	1932	1932	1932	1932	0
281	20240112	144200	208374745	1932	1932	1932	1932	0
282	20240112	144100	208374745	1932	1932	1932	1932	0
283	20240112	144000	208374745	1932	1932	1932	1932	0
284	20240112	143900	208374745	1932	1932	1932	1932	0
285	20240112	143800	208374745	1932	1932	1932	1932	0
286	20240112	143700	208374745	1932	1932	1932	1932	0
287	20240112	143600	208374745	1932	1932	1932	1932	0
288	20240112	143500	208374745	1932	1932	1932	1932	0
289	20240112	143400	208374745	1932	1932	1932	1932	0
290	20240112	143300	208374745	1932	1932	1932	1932	0
291	20240112	143200	208374745	1932	1932	1932	1932	0
292	20240112	143100	208374745	1932	1932	1932	1932	0
293	20240112	143000	208374745	1932	1932	1932	1932	0
294	20240112	142900	208374745	1932	1932	1932	1932	50
295	20240112	142800	208278145	1933	1933	1933	1933	0
296	20240112	142700	208278145	1933	1933	1933	1933	0
297	20240112	142600	208278145	1933	1933	1933	1933	0
298	20240112	142500	208278145	1933	1933	1933	1933	0
299	20240112	142400	208278145	1933	1933	1933	1933	0
300	20240112	142300	208278145	1933	1933	1933	1933	500
301	20240112	142200	207311645	1933	1933	1933	1933	0
302	20240112	142100	207311645	1933	1933	1933	1933	4
303	20240112	142000	207303913	1933	1933	1933	1933	0
304	20240112	141900	207303913	1933	1933	1933	1933	0
305	20240112	141800	207303913	1933	1933	1933	1933	0
306	20240112	141700	207303913	1933	1933	1933	1933	0
307	20240112	141600	207303913	1933	1933	1933	1933	0
308	20240112	141500	207303913	1933	1933	1933	1933	0
309	20240112	141400	207303913	1933	1933	1933	1933	0
310	20240112	141300	207303913	1933	1933	1933	1933	0
311	20240112	141200	207303913	1933	1933	1933	1933	52
312	20240112	141100	207203397	1934	1934	1934	1934	0
313	20240112	141000	207203397	1934	1934	1934	1934	0
314	20240112	140900	207203397	1934	1934	1934	1934	0
315	20240112	140800	207203397	1934	1934	1934	1934	0
316	20240112	140700	207203397	1934	1934	1934	1934	1
317	20240112	140600	207201463	1921	1921	1921	1921	0
318	20240112	140500	207201463	1921	1931	1931	1919	1608
319	20240112	140400	204109896	1951	1951	1951	1951	0
320	20240112	140300	204109896	1951	1951	1951	1951	0
321	20240112	140200	204109896	1951	1951	1951	1951	0
322	20240112	140100	204109896	1951	1951	1951	1951	0
323	20240112	140000	204109896	1951	1951	1951	1951	0
324	20240112	135900	204109896	1951	1951	1951	1951	0
325	20240112	135800	204109896	1951	1951	1951	1951	0
326	20240112	135700	204109896	1951	1951	1951	1951	0
327	20240112	135600	204109896	1951	1951	1951	1951	106
328	20240112	135500	203903090	1951	1952	1953	1951	244
329	20240112	135400	203427014	1950	1924	1950	1924	2700
330	20240112	135300	198190059	1924	1924	1924	1924	0
331	20240112	135200	198190059	1924	1924	1924	1924	0
332	20240112	135100	198190059	1924	1924	1924	1920	307
333	20240112	135000	197600611	1920	1920	1920	1920	0
334	20240112	134900	197600611	1920	1920	1920	1920	0
335	20240112	134800	197600611	1920	1920	1920	1920	0
336	20240112	134700	197600611	1920	1921	1921	1920	269
337	20240112	134600	197084130	1924	1924	1924	1924	2
338	20240112	134500	197080282	1924	1924	1924	1924	0
339	20240112	134400	197080282	1924	1924	1924	1924	0
340	20240112	134300	197080282	1924	1924	1924	1924	1
341	20240112	134200	197078358	1919	1919	1919	1919	0
342	20240112	134100	197078358	1919	1919	1919	1919	0
343	20240112	134000	197078358	1919	1919	1919	1919	229
344	20240112	133900	196638907	1924	1919	1924	1919	144
345	20240112	133800	196362566	1920	1926	1926	1920	16290
346	20240112	133700	165031482	1926	1926	1926	1926	0
347	20240112	133600	165031482	1926	1926	1926	1926	0
348	20240112	133500	165031482	1926	1926	1926	1926	0
349	20240112	133400	165031482	1926	1926	1926	1926	269
350	20240112	133300	164513388	1926	1926	1926	1926	1382
351	20240112	133200	161851656	1927	1927	1927	1927	0
352	20240112	133100	161851656	1927	1929	1929	1927	55
353	20240112	133000	161745663	1927	1927	1927	1927	0
354	20240112	132900	161745663	1927	1927	1927	1927	815
355	20240112	132800	160175158	1936	1936	1936	1936	0
356	20240112	132700	160175158	1936	1936	1936	1936	0
357	20240112	132600	160175158	1936	1928	1936	1928	456
358	20240112	132500	159295982	1928	1928	1928	1928	100
359	20240112	132400	159103182	1928	1928	1928	1928	0
360	20240112	132300	159103182	1928	1928	1928	1928	5
361	20240112	132200	159093542	1936	1936	1936	1936	0
362	20240112	132100	159093542	1936	1929	1936	1929	11
363	20240112	132000	159072316	1929	1929	1929	1929	250
364	20240112	131900	158590066	1937	1937	1937	1937	0
365	20240112	131800	158590066	1937	1937	1937	1937	0
366	20240112	131700	158590066	1937	1937	1937	1937	0
367	20240112	131600	158590066	1937	1937	1937	1937	0
368	20240112	131500	158590066	1937	1937	1937	1937	0
369	20240112	131400	158590066	1937	1937	1937	1937	1
370	20240112	131300	158588129	1925	1927	1927	1925	2780
371	20240112	131200	153232921	1928	1929	1929	1928	236
372	20240112	131100	152777831	1933	1933	1933	1933	4
373	20240112	131000	152770099	1930	1930	1930	1930	0
374	20240112	130900	152770099	1930	1933	1933	1930	1957
375	20240112	130800	148993074	1933	1933	1933	1933	22
376	20240112	130700	148950548	1930	1930	1930	1930	0
377	20240112	130600	148950548	1930	1931	1931	1930	990
378	20240112	130500	147039559	1932	1932	1932	1932	0
379	20240112	130400	147039559	1932	1932	1932	1932	102
380	20240112	130300	146842495	1932	1932	1932	1932	442
381	20240112	130200	145988551	1935	1935	1935	1935	0
382	20240112	130100	145988551	1935	1935	1935	1933	41
383	20240112	130000	145909276	1935	1935	1935	1935	2
384	20240112	125900	145905406	1935	1935	1935	1935	6
385	20240112	125800	145893796	1935	1935	1935	1935	0
386	20240112	125700	145893796	1935	1935	1935	1935	0
387	20240112	125600	145893796	1935	1935	1935	1935	0
388	20240112	125500	145893796	1935	1935	1935	1935	5
389	20240112	125400	145884121	1935	1935	1935	1935	0
390	20240112	125300	145884121	1935	1935	1935	1935	7
391	20240112	125200	145870576	1935	1935	1935	1935	2
392	20240112	125100	145866706	1935	1935	1935	1935	36
393	20240112	125000	145797046	1935	1935	1935	1935	1
394	20240112	124900	145795111	1935	1935	1935	1935	4
395	20240112	124800	145787371	1930	1930	1930	1930	0
396	20240112	124700	145787371	1930	1930	1930	1930	3
397	20240112	124600	145781581	1930	1939	1939	1930	2649
398	20240112	124500	140668570	1939	1939	1939	1939	0
399	20240112	124400	140668570	1939	1939	1939	1939	0
400	20240112	124300	140668570	1939	1939	1939	1939	0
401	20240112	124200	140668570	1939	1939	1939	1939	1
402	20240112	124100	140666631	1930	1932	1932	1930	2400
403	20240112	124000	136033449	1940	1940	1940	1940	1
404	20240112	123900	136031509	1935	1935	1935	1935	3
405	20240112	123800	136025704	1931	1932	1932	1931	117
406	20240112	123700	135799767	1932	1932	1932	1932	0
407	20240112	123600	135799767	1932	1932	1932	1932	100
408	20240112	123500	135606567	1932	1932	1932	1932	100
409	20240112	123400	135413367	1932	1932	1932	1932	0
410	20240112	123300	135413367	1932	1932	1932	1932	231
411	20240112	123200	134967075	1932	1932	1932	1932	100
412	20240112	123100	134773875	1932	1932	1932	1932	2
413	20240112	123000	134770011	1932	1932	1932	1932	100
414	20240112	122900	134576811	1942	1942	1942	1942	0
415	20240112	122800	134576811	1942	1942	1942	1942	3
416	20240112	122700	134570985	1942	1942	1942	1942	10
417	20240112	122600	134551565	1942	1942	1942	1942	0
418	20240112	122500	134551565	1942	1942	1942	1942	115
419	20240112	122400	134328235	1942	1942	1942	1942	1
420	20240112	122300	134326293	1932	1932	1932	1932	0
421	20240112	122200	134326293	1932	1932	1932	1932	0
422	20240112	122100	134326293	1932	1932	1932	1932	0
423	20240112	122000	134326293	1932	1933	1933	1932	600
424	20240112	121900	133167014	1934	1934	1934	1934	0
425	20240112	121800	133167014	1934	1934	1934	1934	100
426	20240112	121700	132973614	1948	1933	1948	1933	220
427	20240112	121600	132545363	1933	1933	1933	1933	119
428	20240112	121500	132315336	1933	1945	1945	1933	98
429	20240112	121400	132125794	1945	1945	1945	1945	13
430	20240112	121300	132100509	1937	1937	1937	1937	0
431	20240112	121200	132100509	1937	1937	1937	1937	0
432	20240112	121100	132100509	1937	1937	1937	1937	300
433	20240112	121000	131519409	1937	1937	1937	1937	0
434	20240112	120900	131519409	1937	1937	1937	1937	51
435	20240112	120800	131420622	1941	1941	1941	1941	0
436	20240112	120700	131420622	1941	1941	1941	1941	0
437	20240112	120600	131420622	1941	1941	1941	1941	0
438	20240112	120500	131420622	1941	1945	1945	1941	62
439	20240112	120400	131300236	1945	1945	1945	1945	65
440	20240112	120300	131173811	1945	1945	1945	1945	0
441	20240112	120200	131173811	1945	1945	1945	1945	2
442	20240112	120100	131169921	1945	1945	1945	1945	18
443	20240112	120000	131134911	1946	1943	1946	1943	172
444	20240112	115900	130800424	1943	1943	1943	1943	0
445	20240112	115800	130800424	1943	1943	1943	1943	1
446	20240112	115700	130798481	1943	1943	1943	1943	0
447	20240112	115600	130798481	1943	1943	1943	1943	0
448	20240112	115500	130798481	1943	1943	1943	1943	1
449	20240112	115400	130796538	1933	1933	1933	1933	0
450	20240112	115300	130796538	1933	1933	1933	1933	0
451	20240112	115200	130796538	1933	1933	1933	1933	63
452	20240112	115100	130674759	1932	1932	1932	1932	0
453	20240112	115000	130674759	1932	1932	1932	1932	0
454	20240112	114900	130674759	1932	1932	1932	1932	0
455	20240112	114800	130674759	1932	1932	1932	1932	0
456	20240112	114700	130674759	1932	1940	1940	1932	500
457	20240112	114600	129708070	1941	1941	1941	1941	0
458	20240112	114500	129708070	1941	1943	1943	1941	5
459	20240112	114400	129698358	1944	1944	1945	1944	1072
460	20240112	114300	127613571	1945	1945	1945	1945	366
461	20240112	114200	126901701	1945	1945	1945	1945	0
462	20240112	114100	126901701	1945	1945	1945	1945	0
463	20240112	114000	126901701	1945	1945	1945	1945	499
464	20240112	113900	125931146	1945	1945	1945	1945	0
465	20240112	113800	125931146	1945	1945	1945	1945	0
466	20240112	113700	125931146	1945	1933	1945	1933	11
467	20240112	113600	125909871	1946	1939	1946	1933	555
468	20240112	113500	124836823	1946	1946	1946	1946	0
469	20240112	113400	124836823	1946	1946	1946	1946	1
470	20240112	113300	124834877	1934	1934	1934	1934	0
471	20240112	113200	124834877	1934	1934	1934	1934	100
472	20240112	113100	124641477	1934	1934	1934	1934	400
473	20240112	113000	123867877	1934	1934	1934	1934	0
474	20240112	112900	123867877	1934	1934	1934	1934	1
475	20240112	112800	123865943	1946	1946	1946	1946	0
476	20240112	112700	123865943	1946	1946	1946	1946	3
477	20240112	112600	123860105	1946	1946	1946	1946	6
478	20240112	112500	123848429	1946	1935	1946	1935	1617
479	20240112	112400	120719380	1935	1935	1935	1935	0
480	20240112	112300	120719380	1935	1935	1935	1935	1000
481	20240112	112200	118784380	1934	1940	1940	1934	510
482	20240112	112100	117796764	1949	1940	1949	1940	2
483	20240112	112000	117792875	1947	1947	1947	1947	0
484	20240112	111900	117792875	1947	1947	1947	1947	65
485	20240112	111800	117666320	1947	1947	1947	1947	0
486	20240112	111700	117666320	1947	1947	1947	1947	0
487	20240112	111600	117666320	1947	1946	1947	1946	2
488	20240112	111500	117662427	1940	1942	1942	1940	2800
489	20240112	111400	112227809	1950	1950	1950	1950	0
490	20240112	111300	112227809	1950	1950	1950	1950	0
491	20240112	111200	112227809	1950	1946	1950	1946	4000
492	20240112	111100	104430418	1942	1942	1942	1942	0
493	20240112	111000	104430418	1942	1948	1948	1942	306
494	20240112	110900	103836160	1948	1944	1948	1943	345
495	20240112	110800	103164626	1945	1945	1945	1945	10
496	20240112	110700	103145176	1948	1948	1948	1948	0
497	20240112	110600	103145176	1948	1948	1948	1948	0
498	20240112	110500	103145176	1948	1948	1948	1948	3
499	20240112	110400	103139332	1948	1948	1948	1948	4
500	20240112	110300	103131540	1948	1947	1948	1947	19
501	20240112	110200	103094538	1948	1948	1948	1948	0
502	20240112	110100	103094538	1948	1948	1948	1948	0
503	20240112	110000	103094538	1948	1947	1948	1947	28
504	20240112	105900	103040003	1947	1947	1947	1947	1
505	20240112	105800	103038056	1948	1948	1948	1948	0
506	20240112	105700	103038056	1948	1948	1948	1948	1
507	20240112	105600	103036108	1949	1949	1949	1949	0
508	20240112	105500	103036108	1949	1949	1949	1949	0
509	20240112	105400	103036108	1949	1949	1949	1949	0
510	20240112	105300	103036108	1949	1949	1949	1949	0
511	20240112	105200	103036108	1949	1949	1949	1949	244
512	20240112	105100	102560552	1950	1950	1950	1950	0
513	20240112	105000	102560552	1950	1951	1951	1950	185
514	20240112	104900	102199788	1954	1954	1954	1954	0
515	20240112	104800	102199788	1954	1954	1954	1954	0
516	20240112	104700	102199788	1954	1954	1954	1954	1
517	20240112	104600	102197834	1954	1954	1954	1954	1
518	20240112	104500	102195880	1954	1954	1954	1954	0
519	20240112	104400	102195880	1954	1947	1954	1947	4049
520	20240112	104300	94286739	1948	1948	1948	1948	0
521	20240112	104200	94286739	1948	1948	1948	1948	2
522	20240112	104100	94282843	1948	1948	1948	1948	5
523	20240112	104000	94273103	1948	1948	1948	1948	4
524	20240112	103900	94265311	1948	1940	1948	1940	123
525	20240112	103800	94026683	1940	1945	1945	1940	140
526	20240112	103700	93754583	1948	1948	1948	1948	0
527	20240112	103600	93754583	1948	1948	1948	1948	18
528	20240112	103500	93719519	1948	1948	1948	1948	4
529	20240112	103400	93711727	1948	1948	1948	1948	0
530	20240112	103300	93711727	1948	1947	1948	1947	2
531	20240112	103200	93707832	1948	1948	1948	1948	1
532	20240112	103100	93705884	1940	1940	1940	1940	520
533	20240112	103000	92697084	1940	1942	1942	1940	250
534	20240112	102900	92212031	1953	1953	1953	1953	0
535	20240112	102800	92212031	1953	1953	1953	1953	0
536	20240112	102700	92212031	1953	1953	1953	1953	0
537	20240112	102600	92212031	1953	1953	1953	1953	2
538	20240112	102500	92208125	1955	1954	1955	1954	200
539	20240112	102400	91817145	1955	1955	1955	1955	105
540	20240112	102300	91611870	1957	1956	1957	1956	99
541	20240112	102200	91418147	1955	1945	1955	1945	3566
542	20240112	102100	84457317	1948	1948	1948	1948	0
543	20240112	102000	84457317	1948	1948	1948	1948	0
544	20240112	101900	84457317	1948	1948	1948	1948	0
545	20240112	101800	84457317	1948	1947	1948	1947	50
546	20240112	101700	84359939	1948	1948	1948	1948	1
547	20240112	101600	84357991	1945	1945	1945	1944	3151
548	20240112	101500	78230902	1944	1944	1944	1944	1028
549	20240112	101400	76232470	1944	1944	1944	1944	0
550	20240112	101300	76232470	1944	1944	1944	1944	2
551	20240112	101200	76228582	1940	1940	1940	1940	0
552	20240112	101100	76228582	1940	1940	1940	1940	19
553	20240112	101000	76191722	1933	1940	1940	1933	26
554	20240112	100900	76141457	1932	1932	1932	1932	251
555	20240112	100800	75656525	1932	1932	1932	1932	0
556	20240112	100700	75656525	1932	1932	1932	1932	0
557	20240112	100600	75656525	1932	1932	1932	1932	2487
558	20240112	100500	70851641	1944	1932	1944	1932	402
559	20240112	100400	70074953	1932	1935	1935	1932	366
560	20240112	100300	69367190	1935	1935	1935	1935	1
561	20240112	100200	69365255	1943	1943	1943	1943	46
562	20240112	100100	69275877	1943	1943	1943	1943	0
563	20240112	100000	69275877	1943	1942	1943	1942	300
564	20240112	095900	68693093	1942	1942	1942	1942	0
565	20240112	095800	68693093	1942	1942	1942	1942	106
566	20240112	095700	68487241	1942	1942	1942	1942	0
567	20240112	095600	68487241	1942	1936	1942	1933	5611
568	20240112	095500	57636054	1936	1936	1936	1936	970
569	20240112	095400	55758134	1944	1944	1944	1944	0
570	20240112	095300	55758134	1944	1944	1944	1944	0
571	20240112	095200	55758134	1944	1944	1944	1944	0
572	20240112	095100	55758134	1944	1944	1944	1944	0
573	20240112	095000	55758134	1944	1944	1944	1944	232
574	20240112	094900	55307126	1944	1944	1944	1944	18
575	20240112	094800	55272134	1940	1940	1940	1940	0
576	20240112	094700	55272134	1940	1940	1940	1940	5
577	20240112	094600	55262434	1932	1932	1932	1932	90
578	20240112	094500	55088554	1930	1930	1930	1930	0
579	20240112	094400	55088554	1930	1936	1936	1930	149
580	20240112	094300	54800491	1936	1936	1936	1936	0
581	20240112	094200	54800491	1936	1939	1939	1936	828
582	20240112	094100	53196358	1950	1950	1950	1950	0
583	20240112	094000	53196358	1950	1950	1950	1950	7
584	20240112	093900	53182708	1950	1940	1951	1939	721
585	20240112	093800	51784410	1952	1940	1952	1940	200
586	20240112	093700	51395025	1941	1941	1941	1941	0
587	20240112	093600	51395025	1941	1940	1941	1940	4
588	20240112	093500	51387264	1941	1952	1952	1941	661
589	20240112	093400	50102624	1953	1951	1953	1951	18
590	20240112	093300	50067488	1945	1945	1945	1945	99
591	20240112	093200	49874933	1945	1945	1945	1945	27
592	20240112	093100	49822418	1945	1945	1945	1945	1
593	20240112	093000	49820473	1938	1940	1940	1938	2075
594	20240112	092900	45797452	1940	1941	1945	1940	2123
595	20240112	092800	41677767	1945	1945	1945	1945	0
596	20240112	092700	41677767	1945	1945	1945	1945	246
597	20240112	092600	41199297	1945	1941	1945	1941	102
598	20240112	092500	41001307	1945	1945	1945	1941	226
599	20240112	092400	40562097	1945	1945	1945	1945	12
600	20240112	092300	40538757	1945	1945	1945	1945	47
601	20240112	092200	40447342	1945	1945	1945	1945	16
602	20240112	092100	40416222	1941	1941	1941	1941	51
603	20240112	092000	40317231	1945	1945	1945	1941	3190
604	20240112	091900	34119205	1941	1941	1941	1941	18
605	20240112	091800	34084267	1942	1942	1942	1942	728
606	20240112	091700	32670491	1942	1946	1946	1942	4086
607	20240112	091600	24732437	1947	1949	1949	1947	91
608	20240112	091500	24555179	1949	1949	1949	1949	0
609	20240112	091400	24555179	1949	1949	1949	1949	530
610	20240112	091300	23522209	1948	1949	1949	1948	1095
611	20240112	091200	21388979	1953	1949	1953	1949	2
612	20240112	091100	21385077	1954	1954	1954	1954	0
613	20240112	091000	21385077	1954	1954	1955	1954	3858
614	20240112	090900	13846289	1955	1960	1960	1955	1647
615	20240112	090800	10625999	1960	1955	1960	1955	709
616	20240112	090700	9239569	1955	1955	1955	1955	1
617	20240112	090600	9237614	1955	1955	1955	1955	260
618	20240112	090500	8729314	1955	1955	1955	1955	1
619	20240112	090400	8727359	1960	1960	1960	1960	49
620	20240112	090300	8631319	1955	1955	1955	1955	621
621	20240112	090200	7417264	1955	1954	1955	1954	2046
622	20240112	090100	3417335	1955	1955	1955	1955	0
623	20240112	090000	3417335	1955	1955	1955	1954	1748