KissMeData/034940/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191800	50901509	1994	1994	1994	1994	2
3	20240111	191700	50901509	1994	1994	1994	1994	0
4	20240111	191600	50901509	1994	1994	1994	1994	0
5	20240111	191500	50901509	1994	1994	1994	1994	0
6	20240111	191400	50901509	1994	1994	1994	1994	0
7	20240111	191300	50901509	1994	1994	1994	1994	0
8	20240111	191200	50901509	1994	1994	1994	1994	0
9	20240111	191100	50901509	1994	1994	1994	1994	0
10	20240111	191000	50901509	1994	1994	1994	1994	0
11	20240111	190900	50901509	1994	1994	1994	1994	0
12	20240111	190800	50901509	1994	1994	1994	1994	0
13	20240111	190700	50901509	1994	1994	1994	1994	0
14	20240111	190600	50901509	1994	1994	1994	1994	0
15	20240111	190500	50901509	1994	1994	1994	1994	0
16	20240111	190400	50901509	1994	1994	1994	1994	0
17	20240111	190300	50901509	1994	1994	1994	1994	0
18	20240111	190200	50901509	1994	1994	1994	1994	0
19	20240111	190100	50901509	1994	1994	1994	1994	0
20	20240111	190000	50901509	1994	1994	1994	1994	0
21	20240111	185900	50901509	1994	1994	1994	1994	0
22	20240111	185800	50901509	1994	1994	1994	1994	0
23	20240111	185700	50901509	1994	1994	1994	1994	0
24	20240111	185600	50901509	1994	1994	1994	1994	0
25	20240111	185500	50901509	1994	1994	1994	1994	0
26	20240111	185400	50901509	1994	1994	1994	1994	0
27	20240111	185300	50901509	1994	1994	1994	1994	0
28	20240111	185200	50901509	1994	1994	1994	1994	0
29	20240111	185100	50901509	1994	1994	1994	1994	0
30	20240111	185000	50901509	1994	1994	1994	1994	0
31	20240111	184900	50901509	1994	1994	1994	1994	0
32	20240111	184800	50901509	1994	1994	1994	1994	2
33	20240111	184700	50901509	1994	1994	1994	1994	0
34	20240111	184600	50901509	1994	1994	1994	1994	0
35	20240111	184500	50901509	1994	1994	1994	1994	0
36	20240111	184400	50901509	1994	1994	1994	1994	0
37	20240111	184300	50901509	1994	1994	1994	1994	0
38	20240111	184200	50901509	1994	1994	1994	1994	0
39	20240111	184100	50901509	1994	1994	1994	1994	0
40	20240111	184000	50901509	1994	1994	1994	1994	0
41	20240111	183900	50901509	1994	1994	1994	1994	0
42	20240111	183800	50901509	1994	1994	1994	1994	0
43	20240111	183700	50901509	1994	1994	1994	1994	0
44	20240111	183600	50901509	1994	1994	1994	1994	0
45	20240111	183500	50901509	1994	1994	1994	1994	0
46	20240111	183400	50901509	1994	1994	1994	1994	0
47	20240111	183300	50901509	1994	1994	1994	1994	0
48	20240111	183200	50901509	1994	1994	1994	1994	0
49	20240111	183100	50901509	1994	1994	1994	1994	0
50	20240111	183000	50901509	1994	1994	1994	1994	0
51	20240111	182900	50901509	1994	1994	1994	1994	0
52	20240111	182800	50901509	1994	1994	1994	1994	0
53	20240111	182700	50901509	1994	1994	1994	1994	0
54	20240111	182600	50901509	1994	1994	1994	1994	0
55	20240111	182500	50901509	1994	1994	1994	1994	0
56	20240111	182400	50901509	1994	1994	1994	1994	0
57	20240111	182300	50901509	1994	1994	1994	1994	0
58	20240111	182200	50901509	1994	1994	1994	1994	0
59	20240111	182100	50901509	1994	1994	1994	1994	0
60	20240111	182000	50901509	1994	1994	1994	1994	0
61	20240111	181900	50901509	1994	1994	1994	1994	0
62	20240111	181800	50901509	1994	1994	1994	1994	2
63	20240111	181700	50901509	1994	1994	1994	1994	0
64	20240111	181600	50901509	1994	1994	1994	1994	0
65	20240111	181500	50901509	1994	1994	1994	1994	0
66	20240111	181400	50901509	1994	1994	1994	1994	0
67	20240111	181300	50901509	1994	1994	1994	1994	0
68	20240111	181200	50901509	1994	1994	1994	1994	0
69	20240111	181100	50901509	1994	1994	1994	1994	0
70	20240111	181000	50901509	1994	1994	1994	1994	0
71	20240111	180900	50901509	1994	1994	1994	1994	0
72	20240111	180800	50901509	1994	1994	1994	1994	0
73	20240111	180700	50901509	1994	1994	1994	1994	0
74	20240111	180600	50901509	1994	1994	1994	1994	0
75	20240111	180500	50901509	1994	1994	1994	1994	0
76	20240111	180400	50901509	1994	1994	1994	1994	0
77	20240111	180300	50901509	1994	1994	1994	1994	0
78	20240111	180200	50901509	1994	1994	1994	1994	0
79	20240111	180100	50901509	1994	1994	1994	1994	0
80	20240111	180000	50901509	1994	1994	1994	1994	0
81	20240111	175900	50901509	1994	1994	1994	1994	0
82	20240111	175800	50901509	1994	1994	1994	1994	0
83	20240111	175700	50901509	1994	1994	1994	1994	0
84	20240111	175600	50901509	1994	1994	1994	1994	0
85	20240111	175500	50901509	1994	1994	1994	1994	0
86	20240111	175400	50901509	1994	1994	1994	1994	0
87	20240111	175300	50901509	1994	1994	1994	1994	0
88	20240111	175200	50901509	1994	1994	1994	1994	0
89	20240111	175100	50901509	1994	1994	1994	1994	0
90	20240111	175000	50901509	1994	1994	1994	1994	0
91	20240111	174900	50901509	1994	1994	1994	1994	0
92	20240111	174800	50901509	1994	1994	1994	1994	2
93	20240111	174700	50901509	1994	1994	1994	1994	0
94	20240111	174600	50901509	1994	1994	1994	1994	0
95	20240111	174500	50901509	1994	1994	1994	1994	0
96	20240111	174400	50901509	1994	1994	1994	1994	0
97	20240111	174300	50901509	1994	1994	1994	1994	0
98	20240111	174200	50901509	1994	1994	1994	1994	0
99	20240111	174100	50901509	1994	1994	1994	1994	0
100	20240111	174000	50901509	1994	1994	1994	1994	0
101	20240111	173900	50901509	1994	1994	1994	1994	0
102	20240111	173800	50901509	1994	1994	1994	1994	0
103	20240111	173700	50901509	1994	1994	1994	1994	0
104	20240111	173600	50901509	1994	1994	1994	1994	0
105	20240111	173500	50901509	1994	1994	1994	1994	0
106	20240111	173400	50901509	1994	1994	1994	1994	0
107	20240111	173300	50901509	1994	1994	1994	1994	0
108	20240111	173200	50901509	1994	1994	1994	1994	0
109	20240111	173100	50901509	1994	1994	1994	1994	0
110	20240111	173000	50901509	1994	1994	1994	1994	0
111	20240111	172900	50901509	1994	1994	1994	1994	0
112	20240111	172800	50901509	1994	1994	1994	1994	0
113	20240111	172700	50901509	1994	1994	1994	1994	0
114	20240111	172600	50901509	1994	1994	1994	1994	0
115	20240111	172500	50901509	1994	1994	1994	1994	0
116	20240111	172400	50901509	1994	1994	1994	1994	0
117	20240111	172300	50901509	1994	1994	1994	1994	0
118	20240111	172200	50901509	1994	1994	1994	1994	0
119	20240111	172100	50901509	1994	1994	1994	1994	0
120	20240111	172000	50901509	1994	1994	1994	1994	0
121	20240111	171900	50901509	1994	1994	1994	1994	0
122	20240111	171800	50901509	1994	1994	1994	1994	2
123	20240111	171700	50901509	1994	1994	1994	1994	0
124	20240111	171600	50901509	1994	1994	1994	1994	0
125	20240111	171500	50901509	1994	1994	1994	1994	0
126	20240111	171400	50901509	1994	1994	1994	1994	0
127	20240111	171300	50901509	1994	1994	1994	1994	0
128	20240111	171200	50901509	1994	1994	1994	1994	0
129	20240111	171100	50901509	1994	1994	1994	1994	0
130	20240111	171000	50901509	1994	1994	1994	1994	0
131	20240111	170900	50901509	1994	1994	1994	1994	0
132	20240111	170800	50901509	1994	1994	1994	1994	0
133	20240111	170700	50901509	1994	1994	1994	1994	0
134	20240111	170600	50901509	1994	1994	1994	1994	0
135	20240111	170500	50901509	1994	1994	1994	1994	0
136	20240111	170400	50901509	1994	1994	1994	1994	0
137	20240111	170300	50901509	1994	1994	1994	1994	0
138	20240111	170200	50901509	1994	1994	1994	1994	0
139	20240111	170100	50901509	1994	1994	1994	1994	0
140	20240111	170000	50901509	1994	1994	1994	1994	0
141	20240111	165900	50901509	1994	1994	1994	1994	0
142	20240111	165800	50901509	1994	1994	1994	1994	0
143	20240111	165700	50901509	1994	1994	1994	1994	0
144	20240111	165600	50901509	1994	1994	1994	1994	0
145	20240111	165500	50901509	1994	1994	1994	1994	0
146	20240111	165400	50901509	1994	1994	1994	1994	0
147	20240111	165300	50901509	1994	1994	1994	1994	0
148	20240111	165200	50901509	1994	1994	1994	1994	0
149	20240111	165100	50901509	1994	1994	1994	1994	0
150	20240111	165000	50901509	1994	1994	1994	1994	0
151	20240111	164900	50901509	1994	1994	1994	1994	0
152	20240111	164800	50901509	1994	1994	1994	1994	2
153	20240111	164700	50901509	1994	1994	1994	1994	0
154	20240111	164600	50901509	1994	1994	1994	1994	0
155	20240111	164500	50901509	1994	1994	1994	1994	0
156	20240111	164400	50901509	1994	1994	1994	1994	0
157	20240111	164300	50901509	1994	1994	1994	1994	0
158	20240111	164200	50901509	1994	1994	1994	1994	0
159	20240111	164100	50901509	1994	1994	1994	1994	0
160	20240111	164000	50901509	1994	1994	1994	1994	0
161	20240111	163900	50901509	1994	1994	1994	1994	0
162	20240111	163800	50901509	1994	1994	1994	1994	0
163	20240111	163700	50901509	1994	1994	1994	1994	0
164	20240111	163600	50901509	1994	1994	1994	1994	0
165	20240111	163500	50901509	1994	1994	1994	1994	0
166	20240111	163400	50901509	1994	1994	1994	1994	0
167	20240111	163300	50901509	1994	1994	1994	1994	0
168	20240111	163200	50901509	1994	1994	1994	1994	0
169	20240111	163100	50901509	1994	1994	1994	1994	0
170	20240111	163000	50901509	1994	1994	1994	1994	0
171	20240111	162900	50901509	1994	1994	1994	1994	0
172	20240111	162800	50901509	1994	1994	1994	1994	0
173	20240111	162700	50901509	1994	1994	1994	1994	0
174	20240111	162600	50901509	1994	1994	1994	1994	0
175	20240111	162500	50901509	1994	1994	1994	1994	0
176	20240111	162400	50901509	1994	1994	1994	1994	0
177	20240111	162300	50901509	1994	1994	1994	1994	0
178	20240111	162200	50901509	1994	1994	1994	1994	0
179	20240111	162100	50901509	1994	1994	1994	1994	0
180	20240111	162000	50901509	1994	1994	1994	1994	0
181	20240111	161900	50901509	1994	1994	1994	1994	0
182	20240111	161800	50901509	1994	1994	1994	1994	2
183	20240111	161700	50901509	1994	1994	1994	1994	0
184	20240111	161600	50901509	1994	1994	1994	1994	0
185	20240111	161500	50901509	1994	1994	1994	1994	0
186	20240111	161400	50901509	1994	1994	1994	1994	0
187	20240111	161300	50901509	1994	1994	1994	1994	0
188	20240111	161200	50901509	1994	1994	1994	1994	0
189	20240111	161100	50901509	1994	1994	1994	1994	0
190	20240111	161000	50901509	1994	1994	1994	1994	0
191	20240111	160900	50901509	1994	1994	1994	1994	0
192	20240111	160800	50901509	1994	1994	1994	1994	0
193	20240111	160700	50901509	1994	1994	1994	1994	0
194	20240111	160600	50901509	1994	1994	1994	1994	0
195	20240111	160500	50901509	1994	1994	1994	1994	0
196	20240111	160400	50901509	1994	1994	1994	1994	0
197	20240111	160300	50901509	1994	1994	1994	1994	0
198	20240111	160200	50901509	1994	1994	1994	1994	0
199	20240111	160100	50901509	1994	1994	1994	1994	0
200	20240111	160000	50901509	1994	1994	1994	1994	0
201	20240111	155900	50901509	1994	1994	1994	1994	0
202	20240111	155800	50901509	1994	1994	1994	1994	0
203	20240111	155700	50901509	1994	1994	1994	1994	0
204	20240111	155600	50901509	1994	1994	1994	1994	0
205	20240111	155500	50901509	1994	1994	1994	1994	0
206	20240111	155400	50901509	1994	1994	1994	1994	0
207	20240111	155300	50901509	1994	1994	1994	1994	0
208	20240111	155200	50901509	1994	1994	1994	1994	0
209	20240111	155100	50901509	1994	1994	1994	1994	0
210	20240111	155000	50901509	1994	1994	1994	1994	0
211	20240111	154900	50901509	1994	1994	1994	1994	0
212	20240111	154800	50901509	1994	1994	1994	1994	2
213	20240111	154700	50901509	1994	1994	1994	1994	0
214	20240111	154600	50901509	1994	1994	1994	1994	0
215	20240111	154500	50901509	1994	1994	1994	1994	0
216	20240111	154400	50901509	1994	1994	1994	1994	0
217	20240111	154300	50901509	1994	1994	1994	1994	0
218	20240111	154200	50901509	1994	1994	1994	1994	0
219	20240111	154100	50901509	1994	1994	1994	1994	0
220	20240111	154000	50901509	1994	1994	1994	1994	0
221	20240111	153900	50901509	1994	1994	1994	1994	0
222	20240111	153800	50901509	1994	1994	1994	1994	0
223	20240111	153700	50901509	1994	1994	1994	1994	0
224	20240111	153600	50901509	1994	1994	1994	1994	0
225	20240111	153500	50901509	1994	1994	1994	1994	0
226	20240111	153400	50901509	1994	1994	1994	1994	0
227	20240111	153300	50901509	1994	1994	1994	1994	0
228	20240111	153200	50901509	1994	1994	1994	1994	0
229	20240111	153100	50901509	1994	1994	1994	1994	0
230	20240111	153000	50901509	1994	1994	1994	1994	2
231	20240111	152900	50897521	1996	1996	1996	1996	0
232	20240111	152800	50897521	1996	1996	1996	1996	0
233	20240111	152700	50897521	1996	1996	1996	1996	0
234	20240111	152600	50897521	1996	1996	1996	1996	0
235	20240111	152500	50897521	1996	1996	1996	1996	0
236	20240111	152400	50897521	1996	1996	1996	1996	0
237	20240111	152300	50897521	1996	1996	1996	1996	0
238	20240111	152200	50897521	1996	1996	1996	1996	0
239	20240111	152100	50897521	1996	1996	1996	1996	0
240	20240111	152000	50897521	1996	1996	1996	1996	0
241	20240111	151900	50897521	1996	1996	1996	1996	0
242	20240111	151800	50897521	1996	1996	1996	1996	0
243	20240111	151700	50897521	1996	1996	1996	1996	0
244	20240111	151600	50897521	1996	1996	1996	1996	1
245	20240111	151500	50895525	1990	1990	1990	1990	50
246	20240111	151400	50796025	1990	1993	1993	1990	1250
247	20240111	151300	48307607	1996	1996	1996	1996	0
248	20240111	151200	48307607	1996	1996	1996	1996	0
249	20240111	151100	48307607	1996	1996	1996	1996	0
250	20240111	151000	48307607	1996	1996	1996	1996	0
251	20240111	150900	48307607	1996	1996	1996	1996	0
252	20240111	150800	48307607	1996	1996	1996	1996	0
253	20240111	150700	48307607	1996	1996	1996	1996	0
254	20240111	150600	48307607	1996	1996	1996	1996	0
255	20240111	150500	48307607	1996	1996	1996	1996	0
256	20240111	150400	48307607	1996	1996	1996	1996	0
257	20240111	150300	48307607	1996	1996	1996	1996	0
258	20240111	150200	48307607	1996	1996	1996	1996	0
259	20240111	150100	48307607	1996	1996	1996	1996	0
260	20240111	150000	48307607	1996	1996	1996	1996	0
261	20240111	145900	48307607	1996	1996	1996	1996	0
262	20240111	145800	48307607	1996	1996	1996	1996	0
263	20240111	145700	48307607	1996	1996	1996	1996	0
264	20240111	145600	48307607	1996	1996	1996	1996	0
265	20240111	145500	48307607	1996	1996	1996	1996	0
266	20240111	145400	48307607	1996	1996	1996	1996	1
267	20240111	145300	48305611	1991	1992	1992	1991	1793
268	20240111	145200	44735024	1996	1993	1996	1992	501
269	20240111	145100	43736801	1996	1996	1996	1996	0
270	20240111	145000	43736801	1996	1996	1996	1996	50
271	20240111	144900	43637001	1996	1996	1996	1996	0
272	20240111	144800	43637001	1996	1996	1996	1996	0
273	20240111	144700	43637001	1996	1996	1996	1996	0
274	20240111	144600	43637001	1996	1993	1996	1993	3
275	20240111	144500	43631019	1996	1996	1996	1996	0
276	20240111	144400	43631019	1996	1996	1996	1996	0
277	20240111	144300	43631019	1996	1996	1996	1996	0
278	20240111	144200	43631019	1996	1996	1996	1996	0
279	20240111	144100	43631019	1996	1996	1996	1996	0
280	20240111	144000	43631019	1996	1996	1996	1996	0
281	20240111	143900	43631019	1996	1996	1996	1996	0
282	20240111	143800	43631019	1996	1996	1996	1996	1
283	20240111	143700	43629023	1995	1995	1995	1995	0
284	20240111	143600	43629023	1995	1995	1995	1995	0
285	20240111	143500	43629023	1995	1995	1995	1995	0
286	20240111	143400	43629023	1995	1995	1995	1995	23
287	20240111	143300	43583138	1995	1995	1995	1995	0
288	20240111	143200	43583138	1995	1995	1995	1995	0
289	20240111	143100	43583138	1995	1993	1995	1993	2100
290	20240111	143000	39393780	1993	1993	1993	1993	0
291	20240111	142900	39393780	1993	1993	1993	1993	0
292	20240111	142800	39393780	1993	1993	1993	1993	0
293	20240111	142700	39393780	1993	1993	1993	1993	0
294	20240111	142600	39393780	1993	1993	1993	1993	0
295	20240111	142500	39393780	1993	1993	1993	1993	2
296	20240111	142400	39389794	1993	1993	1993	1993	0
297	20240111	142300	39389794	1993	1993	1993	1993	0
298	20240111	142200	39389794	1993	1993	1993	1992	4
299	20240111	142100	39381824	1993	1993	1993	1993	0
300	20240111	142000	39381824	1993	1993	1993	1993	0
301	20240111	141900	39381824	1993	1993	1993	1993	272
302	20240111	141800	38839728	1995	1995	1995	1995	0
303	20240111	141700	38839728	1995	1993	1995	1993	301
304	20240111	141600	38239833	1993	1993	1993	1993	300
305	20240111	141500	37641933	1994	1994	1994	1994	458
306	20240111	141400	36728681	1994	1994	1994	1994	0
307	20240111	141300	36728681	1994	1994	1994	1994	0
308	20240111	141200	36728681	1994	1994	1994	1994	1
309	20240111	141100	36726687	1993	1993	1993	1993	0
310	20240111	141000	36726687	1993	1993	1993	1993	150
311	20240111	140900	36427737	1993	1993	1993	1993	60
312	20240111	140800	36308157	1994	1994	1994	1994	0
313	20240111	140700	36308157	1994	1994	1994	1994	0
314	20240111	140600	36308157	1994	1994	1994	1994	0
315	20240111	140500	36308157	1994	1994	1994	1994	0
316	20240111	140400	36308157	1994	1994	1994	1994	0
317	20240111	140300	36308157	1994	1994	1994	1994	10
318	20240111	140200	36288217	1994	1994	1994	1994	1
319	20240111	140100	36286223	1992	1992	1992	1992	2
320	20240111	140000	36282239	1995	1995	1995	1995	0
321	20240111	135900	36282239	1995	1995	1995	1995	0
322	20240111	135800	36282239	1995	1995	1995	1995	0
323	20240111	135700	36282239	1995	1995	1995	1995	0
324	20240111	135600	36282239	1995	1995	1995	1995	0
325	20240111	135500	36282239	1995	1995	1995	1995	0
326	20240111	135400	36282239	1995	1995	1995	1995	0
327	20240111	135300	36282239	1995	1995	1995	1995	0
328	20240111	135200	36282239	1995	1995	1995	1995	0
329	20240111	135100	36282239	1995	1995	1995	1995	0
330	20240111	135000	36282239	1995	1995	1995	1995	0
331	20240111	134900	36282239	1995	1995	1995	1995	0
332	20240111	134800	36282239	1995	1995	1995	1995	0
333	20240111	134700	36282239	1995	1995	1995	1995	0
334	20240111	134600	36282239	1995	1995	1995	1995	0
335	20240111	134500	36282239	1995	1995	1995	1995	0
336	20240111	134400	36282239	1995	1995	1995	1995	0
337	20240111	134300	36282239	1995	1995	1995	1995	1
338	20240111	134200	36280244	1990	1990	1990	1990	239
339	20240111	134100	35804634	1995	1995	1995	1995	0
340	20240111	134000	35804634	1995	1995	1995	1995	0
341	20240111	133900	35804634	1995	1995	1995	1995	1
342	20240111	133800	35802639	1991	1991	1991	1991	0
343	20240111	133700	35802639	1991	1991	1991	1991	100
344	20240111	133600	35603539	1995	1995	1995	1995	0
345	20240111	133500	35603539	1995	1995	1995	1995	0
346	20240111	133400	35603539	1995	1995	1995	1995	5
347	20240111	133300	35593564	1995	1995	1995	1995	0
348	20240111	133200	35593564	1995	1995	1995	1995	0
349	20240111	133100	35593564	1995	1995	1995	1995	263
350	20240111	133000	35068879	1995	1995	1995	1995	0
351	20240111	132900	35068879	1995	1995	1995	1995	22
352	20240111	132800	35024989	1995	1995	1995	1995	0
353	20240111	132700	35024989	1995	1995	1995	1995	0
354	20240111	132600	35024989	1995	1995	1995	1995	0
355	20240111	132500	35024989	1995	1995	1995	1995	0
356	20240111	132400	35024989	1995	1995	1995	1995	0
357	20240111	132300	35024989	1995	1995	1995	1995	0
358	20240111	132200	35024989	1995	1995	1995	1995	0
359	20240111	132100	35024989	1995	1995	1995	1995	0
360	20240111	132000	35024989	1995	1995	1995	1995	0
361	20240111	131900	35024989	1995	1995	1995	1995	0
362	20240111	131800	35024989	1995	1995	1995	1995	0
363	20240111	131700	35024989	1995	1992	1995	1990	1701
364	20240111	131600	31638746	1992	1992	1992	1992	0
365	20240111	131500	31638746	1992	1994	1994	1992	239
366	20240111	131400	31162220	1995	1995	1995	1995	0
367	20240111	131300	31162220	1995	1995	1995	1995	0
368	20240111	131200	31162220	1995	1995	1995	1995	0
369	20240111	131100	31162220	1995	1995	1995	1995	0
370	20240111	131000	31162220	1995	1995	1995	1995	0
371	20240111	130900	31162220	1995	1995	1995	1995	0
372	20240111	130800	31162220	1995	1995	1995	1995	0
373	20240111	130700	31162220	1995	1995	1995	1995	0
374	20240111	130600	31162220	1995	1995	1995	1995	0
375	20240111	130500	31162220	1995	1995	1995	1995	0
376	20240111	130400	31162220	1995	1995	1995	1995	0
377	20240111	130300	31162220	1995	1995	1995	1995	0
378	20240111	130200	31162220	1995	1995	1995	1995	0
379	20240111	130100	31162220	1995	1995	1995	1995	0
380	20240111	130000	31162220	1995	1995	1995	1995	0
381	20240111	125900	31162220	1995	1995	1995	1995	0
382	20240111	125800	31162220	1995	1995	1995	1995	0
383	20240111	125700	31162220	1995	1995	1995	1995	0
384	20240111	125600	31162220	1995	1995	1995	1995	0
385	20240111	125500	31162220	1995	1995	1995	1995	0
386	20240111	125400	31162220	1995	1995	1995	1995	0
387	20240111	125300	31162220	1995	1995	1995	1995	0
388	20240111	125200	31162220	1995	1995	1995	1995	0
389	20240111	125100	31162220	1995	1995	1995	1995	26
390	20240111	125000	31110350	1995	1995	1995	1995	0
391	20240111	124900	31110350	1995	1995	1995	1995	100
392	20240111	124800	30910850	1995	1995	1995	1995	0
393	20240111	124700	30910850	1995	1995	1995	1995	0
394	20240111	124600	30910850	1995	1995	1995	1995	0
395	20240111	124500	30910850	1995	1995	1995	1995	0
396	20240111	124400	30910850	1995	1995	1995	1995	0
397	20240111	124300	30910850	1995	1995	1995	1995	0
398	20240111	124200	30910850	1995	1995	1995	1995	0
399	20240111	124100	30910850	1995	1995	1995	1995	0
400	20240111	124000	30910850	1995	1995	1995	1995	0
401	20240111	123900	30910850	1995	1995	1995	1995	0
402	20240111	123800	30910850	1995	1995	1995	1995	0
403	20240111	123700	30910850	1995	1995	1995	1995	0
404	20240111	123600	30910850	1995	1994	1995	1994	1000
405	20240111	123500	28916551	1995	1995	1995	1995	0
406	20240111	123400	28916551	1995	1995	1995	1995	0
407	20240111	123300	28916551	1995	1995	1995	1995	0
408	20240111	123200	28916551	1995	1995	1995	1995	0
409	20240111	123100	28916551	1995	1995	1995	1995	0
410	20240111	123000	28916551	1995	1995	1995	1995	0
411	20240111	122900	28916551	1995	1995	1995	1995	0
412	20240111	122800	28916551	1995	1995	1995	1995	0
413	20240111	122700	28916551	1995	1995	1995	1995	0
414	20240111	122600	28916551	1995	1995	1995	1995	0
415	20240111	122500	28916551	1995	1995	1995	1995	0
416	20240111	122400	28916551	1995	1995	1995	1995	0
417	20240111	122300	28916551	1995	1995	1995	1995	0
418	20240111	122200	28916551	1995	1995	1995	1995	0
419	20240111	122100	28916551	1995	1995	1995	1995	0
420	20240111	122000	28916551	1995	1995	1995	1995	0
421	20240111	121900	28916551	1995	1995	1995	1995	1
422	20240111	121800	28914556	1992	1992	1992	1992	0
423	20240111	121700	28914556	1992	1992	1992	1992	0
424	20240111	121600	28914556	1992	1992	1992	1992	0
425	20240111	121500	28914556	1992	1992	1992	1992	0
426	20240111	121400	28914556	1992	1992	1992	1992	75
427	20240111	121300	28765156	1992	1995	1995	1992	501
428	20240111	121200	27767161	1995	1995	1995	1995	0
429	20240111	121100	27767161	1995	1995	1995	1995	0
430	20240111	121000	27767161	1995	1995	1995	1995	0
431	20240111	120900	27767161	1995	1995	1995	1995	0
432	20240111	120800	27767161	1995	1995	1995	1995	0
433	20240111	120700	27767161	1995	1995	1995	1995	0
434	20240111	120600	27767161	1995	1995	1995	1995	0
435	20240111	120500	27767161	1995	1994	1995	1994	16
436	20240111	120400	27735245	1995	1995	1995	1995	0
437	20240111	120300	27735245	1995	1995	1995	1995	0
438	20240111	120200	27735245	1995	1995	1995	1995	0
439	20240111	120100	27735245	1995	1995	1995	1995	0
440	20240111	120000	27735245	1995	1995	1995	1995	0
441	20240111	115900	27735245	1995	1995	1995	1995	0
442	20240111	115800	27735245	1995	1995	1995	1995	0
443	20240111	115700	27735245	1995	1995	1995	1995	0
444	20240111	115600	27735245	1995	1995	1995	1995	0
445	20240111	115500	27735245	1995	1995	1995	1995	0
446	20240111	115400	27735245	1995	1995	1995	1995	0
447	20240111	115300	27735245	1995	1995	1995	1995	0
448	20240111	115200	27735245	1995	1995	1995	1995	0
449	20240111	115100	27735245	1995	1995	1995	1995	0
450	20240111	115000	27735245	1995	1995	1995	1995	70
451	20240111	114900	27595595	1995	1995	1995	1995	0
452	20240111	114800	27595595	1995	1995	1995	1995	0
453	20240111	114700	27595595	1995	1995	1995	1995	0
454	20240111	114600	27595595	1995	1995	1995	1995	0
455	20240111	114500	27595595	1995	1995	1995	1995	0
456	20240111	114400	27595595	1995	1995	1995	1995	0
457	20240111	114300	27595595	1995	1995	1995	1995	0
458	20240111	114200	27595595	1995	1995	1995	1995	0
459	20240111	114100	27595595	1995	1995	1995	1995	0
460	20240111	114000	27595595	1995	1995	1995	1995	0
461	20240111	113900	27595595	1995	1995	1995	1995	0
462	20240111	113800	27595595	1995	1995	1995	1995	1
463	20240111	113700	27593600	1995	1995	1995	1995	0
464	20240111	113600	27593600	1995	1995	1995	1995	0
465	20240111	113500	27593600	1995	1995	1995	1995	0
466	20240111	113400	27593600	1995	1995	1995	1995	0
467	20240111	113300	27593600	1995	1995	1995	1995	0
468	20240111	113200	27593600	1995	1995	1995	1995	0
469	20240111	113100	27593600	1995	1995	1995	1995	0
470	20240111	113000	27593600	1995	1995	1995	1995	0
471	20240111	112900	27593600	1995	1995	1995	1995	1
472	20240111	112800	27591605	1991	1992	1992	1991	500
473	20240111	112700	26596085	1995	1995	1995	1995	0
474	20240111	112600	26596085	1995	1995	1995	1995	0
475	20240111	112500	26596085	1995	1995	1995	1995	200
476	20240111	112400	26197085	1995	1995	1995	1995	0
477	20240111	112300	26197085	1995	1995	1995	1995	1
478	20240111	112200	26195090	1992	1993	1993	1992	100
479	20240111	112100	25995888	1995	1995	1995	1995	0
480	20240111	112000	25995888	1995	1995	1995	1995	0
481	20240111	111900	25995888	1995	1995	1995	1995	0
482	20240111	111800	25995888	1995	1995	1995	1995	0
483	20240111	111700	25995888	1995	1995	1995	1995	0
484	20240111	111600	25995888	1995	1995	1995	1995	0
485	20240111	111500	25995888	1995	1995	1995	1995	0
486	20240111	111400	25995888	1995	1995	1995	1995	0
487	20240111	111300	25995888	1995	1995	1995	1995	0
488	20240111	111200	25995888	1995	1995	1995	1995	0
489	20240111	111100	25995888	1995	1995	1995	1995	0
490	20240111	111000	25995888	1995	1995	1995	1995	0
491	20240111	110900	25995888	1995	1995	1995	1995	0
492	20240111	110800	25995888	1995	1995	1995	1995	0
493	20240111	110700	25995888	1995	1995	1995	1995	0
494	20240111	110600	25995888	1995	1995	1995	1995	0
495	20240111	110500	25995888	1995	1995	1995	1995	0
496	20240111	110400	25995888	1995	1995	1995	1995	0
497	20240111	110300	25995888	1995	1995	1995	1995	0
498	20240111	110200	25995888	1995	1995	1995	1995	0
499	20240111	110100	25995888	1995	1995	1995	1995	0
500	20240111	110000	25995888	1995	1995	1995	1995	0
501	20240111	105900	25995888	1995	1995	1995	1995	0
502	20240111	105800	25995888	1995	1995	1995	1995	0
503	20240111	105700	25995888	1995	1995	1995	1995	0
504	20240111	105600	25995888	1995	1995	1995	1995	0
505	20240111	105500	25995888	1995	1995	1995	1995	0
506	20240111	105400	25995888	1995	1995	1995	1995	0
507	20240111	105300	25995888	1995	1995	1995	1995	0
508	20240111	105200	25995888	1995	1995	1995	1995	1
509	20240111	105100	25993893	1992	1992	1992	1992	0
510	20240111	105000	25993893	1992	1993	1993	1992	11
511	20240111	104900	25971977	1995	1995	1995	1995	0
512	20240111	104800	25971977	1995	1995	1995	1995	0
513	20240111	104700	25971977	1995	1995	1995	1995	0
514	20240111	104600	25971977	1995	1995	1995	1995	0
515	20240111	104500	25971977	1995	1995	1995	1995	0
516	20240111	104400	25971977	1995	1995	1995	1995	0
517	20240111	104300	25971977	1995	1995	1995	1995	0
518	20240111	104200	25971977	1995	1995	1995	1995	101
519	20240111	104100	25770482	1995	1995	1995	1995	50
520	20240111	104000	25670732	1995	1995	1995	1995	0
521	20240111	103900	25670732	1995	1995	1995	1995	0
522	20240111	103800	25670732	1995	1995	1995	1995	0
523	20240111	103700	25670732	1995	1995	1995	1995	0
524	20240111	103600	25670732	1995	1995	1995	1995	0
525	20240111	103500	25670732	1995	1995	1995	1995	0
526	20240111	103400	25670732	1995	1995	1995	1995	0
527	20240111	103300	25670732	1995	1995	1995	1995	0
528	20240111	103200	25670732	1995	1995	1995	1995	0
529	20240111	103100	25670732	1995	1995	1995	1995	0
530	20240111	103000	25670732	1995	1995	1995	1995	0
531	20240111	102900	25670732	1995	1995	1995	1995	0
532	20240111	102800	25670732	1995	1995	1995	1995	1
533	20240111	102700	25668737	1995	1995	1995	1995	0
534	20240111	102600	25668737	1995	1995	1995	1995	0
535	20240111	102500	25668737	1995	1995	1995	1995	1
536	20240111	102400	25666742	1995	1995	1995	1995	1
537	20240111	102300	25664747	1992	1992	1992	1992	879
538	20240111	102200	23913779	1994	1994	1994	1994	0
539	20240111	102100	23913779	1994	1994	1994	1994	1
540	20240111	102000	23911785	1992	1992	1992	1992	1500
541	20240111	101900	20923785	1995	1995	1995	1995	0
542	20240111	101800	20923785	1995	1995	1995	1995	0
543	20240111	101700	20923785	1995	1995	1995	1995	0
544	20240111	101600	20923785	1995	1995	1995	1995	1
545	20240111	101500	20921790	1992	1992	1992	1992	0
546	20240111	101400	20921790	1992	1995	1995	1992	2
547	20240111	101300	20917803	1992	1992	1992	1992	495
548	20240111	101200	19931763	1992	1992	1992	1992	0
549	20240111	101100	19931763	1992	1992	1992	1992	0
550	20240111	101000	19931763	1992	1992	1992	1992	5
551	20240111	100900	19921803	1995	1995	1995	1995	0
552	20240111	100800	19921803	1995	1995	1995	1995	512
553	20240111	100700	18900363	1995	1995	1995	1995	1
554	20240111	100600	18898368	1992	1992	1992	1992	0
555	20240111	100500	18898368	1992	1992	1992	1992	45
556	20240111	100400	18808728	1995	1995	1995	1995	1498
557	20240111	100300	15820218	1995	1995	1995	1995	502
558	20240111	100200	14818728	1996	1996	1996	1996	1
559	20240111	100100	14816732	1996	1996	1996	1996	1
560	20240111	100000	14814736	1996	1996	1996	1996	12
561	20240111	095900	14790784	1996	1996	1996	1996	0
562	20240111	095800	14790784	1996	1996	1996	1996	50
563	20240111	095700	14690984	1996	1996	1996	1996	1
564	20240111	095600	14688988	1995	1995	1995	1995	700
565	20240111	095500	13292488	1997	1997	1997	1997	0
566	20240111	095400	13292488	1997	1997	1997	1997	0
567	20240111	095300	13292488	1997	1997	1997	1997	1
568	20240111	095200	13290491	1997	1997	1997	1997	0
569	20240111	095100	13290491	1997	1997	1997	1997	160
570	20240111	095000	12970971	1997	1997	1997	1997	0
571	20240111	094900	12970971	1997	1997	1997	1997	0
572	20240111	094800	12970971	1997	1997	1997	1997	0
573	20240111	094700	12970971	1997	1991	1997	1991	2
574	20240111	094600	12966983	1991	1991	1991	1991	4
575	20240111	094500	12959019	1997	1997	1997	1997	0
576	20240111	094400	12959019	1997	1997	1997	1997	18
577	20240111	094300	12923073	1997	1997	1997	1997	0
578	20240111	094200	12923073	1997	1997	1997	1997	0
579	20240111	094100	12923073	1997	1997	1997	1997	0
580	20240111	094000	12923073	1997	1997	1997	1997	0
581	20240111	093900	12923073	1997	1997	1997	1997	1
582	20240111	093800	12921076	1997	1997	1997	1997	2
583	20240111	093700	12917082	1997	1997	1997	1997	1
584	20240111	093600	12915085	1998	1998	1998	1998	0
585	20240111	093500	12915085	1998	1998	1998	1998	1
586	20240111	093400	12913087	1991	1991	1991	1991	0
587	20240111	093300	12913087	1991	1991	1991	1991	0
588	20240111	093200	12913087	1991	1991	1991	1991	0
589	20240111	093100	12913087	1991	1991	1991	1991	482
590	20240111	093000	11953425	1990	1990	1990	1990	0
591	20240111	092900	11953425	1990	1990	1990	1990	0
592	20240111	092800	11953425	1990	1999	1999	1990	250
593	20240111	092700	11455475	2000	2000	2000	2000	0
594	20240111	092600	11455475	2000	2000	2000	2000	0
595	20240111	092500	11455475	2000	2000	2000	2000	0
596	20240111	092400	11455475	2000	2000	2000	2000	0
597	20240111	092300	11455475	2000	2000	2000	2000	0
598	20240111	092200	11455475	2000	2000	2000	2000	0
599	20240111	092100	11455475	2000	2000	2000	2000	1
600	20240111	092000	11453475	1999	1999	1999	1999	300
601	20240111	091900	10853775	2000	2000	2000	2000	0
602	20240111	091800	10853775	2000	2000	2000	2000	0
603	20240111	091700	10853775	2000	2000	2000	2000	1
604	20240111	091600	10851775	1999	1997	1999	1997	2000
605	20240111	091500	6854895	1999	1999	1999	1999	0
606	20240111	091400	6854895	1999	1999	1999	1999	0
607	20240111	091300	6854895	1999	1999	1999	1999	0
608	20240111	091200	6854895	1999	1999	1999	1999	0
609	20240111	091100	6854895	1999	1999	1999	1999	0
610	20240111	091000	6854895	1999	1988	1999	1988	3000
611	20240111	090900	870065	1996	1996	1996	1996	0
612	20240111	090800	870065	1996	1996	1996	1996	1
613	20240111	090700	868069	1985	1996	1996	1985	21
614	20240111	090600	826362	1988	1989	1989	1988	314
615	20240111	090500	201830	1997	1997	1997	1997	50
616	20240111	090400	101980	1999	1999	1999	1999	0
617	20240111	090300	101980	1999	1999	1999	1999	0
618	20240111	090200	101980	1999	1999	1999	1999	0
619	20240111	090100	101980	1999	1999	1999	1999	20
620	20240111	090000	62000	2000	2000	2000	2000	31