KissMeData/034940/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191800	85301676	1985	1985	1985	1985	301
3	20240112	191700	85301676	1985	1985	1985	1985	0
4	20240112	191600	85301676	1985	1985	1985	1985	0
5	20240112	191500	85301676	1985	1985	1985	1985	0
6	20240112	191400	85301676	1985	1985	1985	1985	0
7	20240112	191300	85301676	1985	1985	1985	1985	0
8	20240112	191200	85301676	1985	1985	1985	1985	0
9	20240112	191100	85301676	1985	1985	1985	1985	0
10	20240112	191000	85301676	1985	1985	1985	1985	0
11	20240112	190900	85301676	1985	1985	1985	1985	0
12	20240112	190800	85301676	1985	1985	1985	1985	0
13	20240112	190700	85301676	1985	1985	1985	1985	0
14	20240112	190600	85301676	1985	1985	1985	1985	0
15	20240112	190500	85301676	1985	1985	1985	1985	0
16	20240112	190400	85301676	1985	1985	1985	1985	0
17	20240112	190300	85301676	1985	1985	1985	1985	0
18	20240112	190200	85301676	1985	1985	1985	1985	0
19	20240112	190100	85301676	1985	1985	1985	1985	0
20	20240112	190000	85301676	1985	1985	1985	1985	0
21	20240112	185900	85301676	1985	1985	1985	1985	0
22	20240112	185800	85301676	1985	1985	1985	1985	0
23	20240112	185700	85301676	1985	1985	1985	1985	0
24	20240112	185600	85301676	1985	1985	1985	1985	0
25	20240112	185500	85301676	1985	1985	1985	1985	0
26	20240112	185400	85301676	1985	1985	1985	1985	0
27	20240112	185300	85301676	1985	1985	1985	1985	0
28	20240112	185200	85301676	1985	1985	1985	1985	0
29	20240112	185100	85301676	1985	1985	1985	1985	0
30	20240112	185000	85301676	1985	1985	1985	1985	0
31	20240112	184900	85301676	1985	1985	1985	1985	0
32	20240112	184800	85301676	1985	1985	1985	1985	301
33	20240112	184700	85301676	1985	1985	1985	1985	0
34	20240112	184600	85301676	1985	1985	1985	1985	0
35	20240112	184500	85301676	1985	1985	1985	1985	0
36	20240112	184400	85301676	1985	1985	1985	1985	0
37	20240112	184300	85301676	1985	1985	1985	1985	0
38	20240112	184200	85301676	1985	1985	1985	1985	0
39	20240112	184100	85301676	1985	1985	1985	1985	0
40	20240112	184000	85301676	1985	1985	1985	1985	0
41	20240112	183900	85301676	1985	1985	1985	1985	0
42	20240112	183800	85301676	1985	1985	1985	1985	0
43	20240112	183700	85301676	1985	1985	1985	1985	0
44	20240112	183600	85301676	1985	1985	1985	1985	0
45	20240112	183500	85301676	1985	1985	1985	1985	0
46	20240112	183400	85301676	1985	1985	1985	1985	0
47	20240112	183300	85301676	1985	1985	1985	1985	0
48	20240112	183200	85301676	1985	1985	1985	1985	0
49	20240112	183100	85301676	1985	1985	1985	1985	0
50	20240112	183000	85301676	1985	1985	1985	1985	0
51	20240112	182900	85301676	1985	1985	1985	1985	0
52	20240112	182800	85301676	1985	1985	1985	1985	0
53	20240112	182700	85301676	1985	1985	1985	1985	0
54	20240112	182600	85301676	1985	1985	1985	1985	0
55	20240112	182500	85301676	1985	1985	1985	1985	0
56	20240112	182400	85301676	1985	1985	1985	1985	0
57	20240112	182300	85301676	1985	1985	1985	1985	0
58	20240112	182200	85301676	1985	1985	1985	1985	0
59	20240112	182100	85301676	1985	1985	1985	1985	0
60	20240112	182000	85301676	1985	1985	1985	1985	0
61	20240112	181900	85301676	1985	1985	1985	1985	0
62	20240112	181800	85301676	1985	1985	1985	1985	301
63	20240112	181700	85301676	1985	1985	1985	1985	0
64	20240112	181600	85301676	1985	1985	1985	1985	0
65	20240112	181500	85301676	1985	1985	1985	1985	0
66	20240112	181400	85301676	1985	1985	1985	1985	0
67	20240112	181300	85301676	1985	1985	1985	1985	0
68	20240112	181200	85301676	1985	1985	1985	1985	0
69	20240112	181100	85301676	1985	1985	1985	1985	0
70	20240112	181000	85301676	1985	1985	1985	1985	0
71	20240112	180900	85301676	1985	1985	1985	1985	0
72	20240112	180800	85301676	1985	1985	1985	1985	0
73	20240112	180700	85301676	1985	1985	1985	1985	0
74	20240112	180600	85301676	1985	1985	1985	1985	0
75	20240112	180500	85301676	1985	1985	1985	1985	0
76	20240112	180400	85301676	1985	1985	1985	1985	0
77	20240112	180300	85301676	1985	1985	1985	1985	0
78	20240112	180200	85301676	1985	1985	1985	1985	0
79	20240112	180100	85301676	1985	1985	1985	1985	0
80	20240112	180000	85301676	1985	1985	1985	1985	0
81	20240112	175900	85301676	1985	1985	1985	1985	0
82	20240112	175800	85301676	1985	1985	1985	1985	0
83	20240112	175700	85301676	1985	1985	1985	1985	0
84	20240112	175600	85301676	1985	1985	1985	1985	0
85	20240112	175500	85301676	1985	1985	1985	1985	0
86	20240112	175400	85301676	1985	1985	1985	1985	0
87	20240112	175300	85301676	1985	1985	1985	1985	0
88	20240112	175200	85301676	1985	1985	1985	1985	0
89	20240112	175100	85301676	1985	1985	1985	1985	0
90	20240112	175000	85301676	1985	1985	1985	1985	0
91	20240112	174900	85301676	1985	1985	1985	1985	0
92	20240112	174800	85301676	1985	1985	1985	1985	301
93	20240112	174700	85301676	1985	1985	1985	1985	0
94	20240112	174600	85301676	1985	1985	1985	1985	0
95	20240112	174500	85301676	1985	1985	1985	1985	0
96	20240112	174400	85301676	1985	1985	1985	1985	0
97	20240112	174300	85301676	1985	1985	1985	1985	0
98	20240112	174200	85301676	1985	1985	1985	1985	0
99	20240112	174100	85301676	1985	1985	1985	1985	0
100	20240112	174000	85301676	1985	1985	1985	1985	0
101	20240112	173900	85301676	1985	1985	1985	1985	0
102	20240112	173800	85301676	1985	1985	1985	1985	0
103	20240112	173700	85301676	1985	1985	1985	1985	0
104	20240112	173600	85301676	1985	1985	1985	1985	0
105	20240112	173500	85301676	1985	1985	1985	1985	0
106	20240112	173400	85301676	1985	1985	1985	1985	0
107	20240112	173300	85301676	1985	1985	1985	1985	0
108	20240112	173200	85301676	1985	1985	1985	1985	0
109	20240112	173100	85301676	1985	1985	1985	1985	0
110	20240112	173000	85301676	1985	1985	1985	1985	0
111	20240112	172900	85301676	1985	1985	1985	1985	0
112	20240112	172800	85301676	1985	1985	1985	1985	0
113	20240112	172700	85301676	1985	1985	1985	1985	0
114	20240112	172600	85301676	1985	1985	1985	1985	0
115	20240112	172500	85301676	1985	1985	1985	1985	0
116	20240112	172400	85301676	1985	1985	1985	1985	0
117	20240112	172300	85301676	1985	1985	1985	1985	0
118	20240112	172200	85301676	1985	1985	1985	1985	0
119	20240112	172100	85301676	1985	1985	1985	1985	0
120	20240112	172000	85301676	1985	1985	1985	1985	0
121	20240112	171900	85301676	1985	1985	1985	1985	0
122	20240112	171800	85301676	1985	1985	1985	1985	301
123	20240112	171700	85301676	1985	1985	1985	1985	0
124	20240112	171600	85301676	1985	1985	1985	1985	0
125	20240112	171500	85301676	1985	1985	1985	1985	0
126	20240112	171400	85301676	1985	1985	1985	1985	0
127	20240112	171300	85301676	1985	1985	1985	1985	0
128	20240112	171200	85301676	1985	1985	1985	1985	0
129	20240112	171100	85301676	1985	1985	1985	1985	0
130	20240112	171000	85301676	1985	1985	1985	1985	0
131	20240112	170900	85301676	1985	1985	1985	1985	0
132	20240112	170800	85301676	1985	1985	1985	1985	0
133	20240112	170700	85301676	1985	1985	1985	1985	0
134	20240112	170600	85301676	1985	1985	1985	1985	0
135	20240112	170500	85301676	1985	1985	1985	1985	0
136	20240112	170400	85301676	1985	1985	1985	1985	0
137	20240112	170300	85301676	1985	1985	1985	1985	0
138	20240112	170200	85301676	1985	1985	1985	1985	0
139	20240112	170100	85301676	1985	1985	1985	1985	0
140	20240112	170000	85301676	1985	1985	1985	1985	0
141	20240112	165900	85301676	1985	1985	1985	1985	0
142	20240112	165800	85301676	1985	1985	1985	1985	0
143	20240112	165700	85301676	1985	1985	1985	1985	0
144	20240112	165600	85301676	1985	1985	1985	1985	0
145	20240112	165500	85301676	1985	1985	1985	1985	0
146	20240112	165400	85301676	1985	1985	1985	1985	0
147	20240112	165300	85301676	1985	1985	1985	1985	0
148	20240112	165200	85301676	1985	1985	1985	1985	0
149	20240112	165100	85301676	1985	1985	1985	1985	0
150	20240112	165000	85301676	1985	1985	1985	1985	0
151	20240112	164900	85301676	1985	1985	1985	1985	0
152	20240112	164800	85301676	1985	1985	1985	1985	301
153	20240112	164700	85301676	1985	1985	1985	1985	0
154	20240112	164600	85301676	1985	1985	1985	1985	0
155	20240112	164500	85301676	1985	1985	1985	1985	0
156	20240112	164400	85301676	1985	1985	1985	1985	0
157	20240112	164300	85301676	1985	1985	1985	1985	0
158	20240112	164200	85301676	1985	1985	1985	1985	0
159	20240112	164100	85301676	1985	1985	1985	1985	0
160	20240112	164000	85301676	1985	1985	1985	1985	0
161	20240112	163900	85301676	1985	1985	1985	1985	0
162	20240112	163800	85301676	1985	1985	1985	1985	0
163	20240112	163700	85301676	1985	1985	1985	1985	0
164	20240112	163600	85301676	1985	1985	1985	1985	0
165	20240112	163500	85301676	1985	1985	1985	1985	0
166	20240112	163400	85301676	1985	1985	1985	1985	0
167	20240112	163300	85301676	1985	1985	1985	1985	0
168	20240112	163200	85301676	1985	1985	1985	1985	0
169	20240112	163100	85301676	1985	1985	1985	1985	0
170	20240112	163000	85301676	1985	1985	1985	1985	0
171	20240112	162900	85301676	1985	1985	1985	1985	0
172	20240112	162800	85301676	1985	1985	1985	1985	0
173	20240112	162700	85301676	1985	1985	1985	1985	0
174	20240112	162600	85301676	1985	1985	1985	1985	0
175	20240112	162500	85301676	1985	1985	1985	1985	0
176	20240112	162400	85301676	1985	1985	1985	1985	0
177	20240112	162300	85301676	1985	1985	1985	1985	0
178	20240112	162200	85301676	1985	1985	1985	1985	0
179	20240112	162100	85301676	1985	1985	1985	1985	0
180	20240112	162000	85301676	1985	1985	1985	1985	0
181	20240112	161900	85301676	1985	1985	1985	1985	0
182	20240112	161800	85301676	1985	1985	1985	1985	301
183	20240112	161700	85301676	1985	1985	1985	1985	0
184	20240112	161600	85301676	1985	1985	1985	1985	0
185	20240112	161500	85301676	1985	1985	1985	1985	0
186	20240112	161400	85301676	1985	1985	1985	1985	0
187	20240112	161300	85301676	1985	1985	1985	1985	0
188	20240112	161200	85301676	1985	1985	1985	1985	0
189	20240112	161100	85301676	1985	1985	1985	1985	0
190	20240112	161000	85301676	1985	1985	1985	1985	0
191	20240112	160900	85301676	1985	1985	1985	1985	0
192	20240112	160800	85301676	1985	1985	1985	1985	0
193	20240112	160700	85301676	1985	1985	1985	1985	0
194	20240112	160600	85301676	1985	1985	1985	1985	0
195	20240112	160500	85301676	1985	1985	1985	1985	0
196	20240112	160400	85301676	1985	1985	1985	1985	0
197	20240112	160300	85301676	1985	1985	1985	1985	0
198	20240112	160200	85301676	1985	1985	1985	1985	0
199	20240112	160100	85301676	1985	1985	1985	1985	0
200	20240112	160000	85301676	1985	1985	1985	1985	0
201	20240112	155900	85301676	1985	1985	1985	1985	0
202	20240112	155800	85301676	1985	1985	1985	1985	0
203	20240112	155700	85301676	1985	1985	1985	1985	0
204	20240112	155600	85301676	1985	1985	1985	1985	0
205	20240112	155500	85301676	1985	1985	1985	1985	0
206	20240112	155400	85301676	1985	1985	1985	1985	0
207	20240112	155300	85301676	1985	1985	1985	1985	0
208	20240112	155200	85301676	1985	1985	1985	1985	0
209	20240112	155100	85301676	1985	1985	1985	1985	0
210	20240112	155000	85301676	1985	1985	1985	1985	0
211	20240112	154900	85301676	1985	1985	1985	1985	0
212	20240112	154800	85301676	1985	1985	1985	1985	301
213	20240112	154700	85301676	1985	1985	1985	1985	0
214	20240112	154600	85301676	1985	1985	1985	1985	0
215	20240112	154500	85301676	1985	1985	1985	1985	0
216	20240112	154400	85301676	1985	1985	1985	1985	0
217	20240112	154300	85301676	1985	1985	1985	1985	0
218	20240112	154200	85301676	1985	1985	1985	1985	0
219	20240112	154100	85301676	1985	1985	1985	1985	0
220	20240112	154000	85301676	1985	1985	1985	1985	0
221	20240112	153900	85301676	1985	1985	1985	1985	0
222	20240112	153800	85301676	1985	1985	1985	1985	0
223	20240112	153700	85301676	1985	1985	1985	1985	0
224	20240112	153600	85301676	1985	1985	1985	1985	0
225	20240112	153500	85301676	1985	1985	1985	1985	0
226	20240112	153400	85301676	1985	1985	1985	1985	0
227	20240112	153300	85301676	1985	1985	1985	1985	0
228	20240112	153200	85301676	1985	1985	1985	1985	0
229	20240112	153100	85301676	1985	1985	1985	1985	0
230	20240112	153000	85301676	1985	1985	1985	1985	301
231	20240112	152900	84704191	1986	1986	1986	1986	0
232	20240112	152800	84704191	1986	1986	1986	1986	0
233	20240112	152700	84704191	1986	1986	1986	1986	0
234	20240112	152600	84704191	1986	1986	1986	1986	0
235	20240112	152500	84704191	1986	1986	1986	1986	0
236	20240112	152400	84704191	1986	1986	1986	1986	0
237	20240112	152300	84704191	1986	1986	1986	1986	0
238	20240112	152200	84704191	1986	1986	1986	1986	0
239	20240112	152100	84704191	1986	1986	1986	1986	0
240	20240112	152000	84704191	1986	1986	1986	1986	0
241	20240112	151900	84704191	1986	1986	1986	1986	0
242	20240112	151800	84704191	1986	1986	1986	1986	75
243	20240112	151700	84555241	1987	1987	1987	1987	0
244	20240112	151600	84555241	1987	1987	1987	1987	0
245	20240112	151500	84555241	1987	1987	1987	1987	0
246	20240112	151400	84555241	1987	1987	1987	1987	0
247	20240112	151300	84555241	1987	1987	1987	1987	0
248	20240112	151200	84555241	1987	1987	1987	1987	0
249	20240112	151100	84555241	1987	1987	1987	1987	0
250	20240112	151000	84555241	1987	1987	1987	1987	0
251	20240112	150900	84555241	1987	1987	1987	1987	0
252	20240112	150800	84555241	1987	1987	1987	1987	0
253	20240112	150700	84555241	1987	1987	1987	1987	0
254	20240112	150600	84555241	1987	1987	1987	1987	0
255	20240112	150500	84555241	1987	1987	1987	1987	0
256	20240112	150400	84555241	1987	1987	1987	1987	0
257	20240112	150300	84555241	1987	1987	1987	1987	1
258	20240112	150200	84553254	1987	1987	1987	1987	0
259	20240112	150100	84553254	1987	1987	1987	1987	300
260	20240112	150000	83957154	1988	1988	1988	1988	0
261	20240112	145900	83957154	1988	1988	1988	1988	0
262	20240112	145800	83957154	1988	1988	1988	1988	0
263	20240112	145700	83957154	1988	1988	1988	1988	0
264	20240112	145600	83957154	1988	1988	1988	1988	0
265	20240112	145500	83957154	1988	1988	1988	1988	0
266	20240112	145400	83957154	1988	1988	1988	1988	0
267	20240112	145300	83957154	1988	1988	1988	1988	1
268	20240112	145200	83955166	1987	1987	1987	1987	222
269	20240112	145100	83514052	1987	1987	1987	1987	200
270	20240112	145000	83116652	1987	1987	1987	1987	0
271	20240112	144900	83116652	1987	1987	1987	1987	0
272	20240112	144800	83116652	1987	1987	1987	1987	0
273	20240112	144700	83116652	1987	1987	1987	1987	0
274	20240112	144600	83116652	1987	1987	1987	1987	0
275	20240112	144500	83116652	1987	1986	1987	1986	91
276	20240112	144400	82935925	1982	1982	1982	1982	5
277	20240112	144300	82926015	1985	1985	1985	1985	0
278	20240112	144200	82926015	1985	1985	1985	1985	92
279	20240112	144100	82743395	1985	1985	1985	1985	800
280	20240112	144000	81155395	1985	1985	1985	1985	0
281	20240112	143900	81155395	1985	1985	1985	1985	0
282	20240112	143800	81155395	1985	1980	1985	1980	227
283	20240112	143700	80705235	1980	1980	1980	1980	1
284	20240112	143600	80703255	1980	1980	1980	1980	101
285	20240112	143500	80503275	1980	1981	1981	1980	215
286	20240112	143400	80077574	1981	1981	1981	1981	0
287	20240112	143300	80077574	1981	1981	1981	1981	0
288	20240112	143200	80077574	1981	1981	1981	1981	5
289	20240112	143100	80067669	1984	1984	1984	1984	1
290	20240112	143000	80065685	1984	1984	1984	1984	1
291	20240112	142900	80063701	1984	1984	1984	1984	0
292	20240112	142800	80063701	1984	1984	1984	1984	0
293	20240112	142700	80063701	1984	1984	1984	1984	0
294	20240112	142600	80063701	1984	1984	1984	1984	0
295	20240112	142500	80063701	1984	1984	1984	1984	0
296	20240112	142400	80063701	1984	1984	1984	1984	0
297	20240112	142300	80063701	1984	1984	1984	1984	0
298	20240112	142200	80063701	1984	1984	1984	1984	1000
299	20240112	142100	78079701	1984	1984	1984	1984	0
300	20240112	142000	78079701	1984	1984	1984	1984	0
301	20240112	141900	78079701	1984	1984	1984	1984	0
302	20240112	141800	78079701	1984	1984	1984	1984	0
303	20240112	141700	78079701	1984	1982	1984	1982	367
304	20240112	141600	77351973	1984	1984	1984	1984	0
305	20240112	141500	77351973	1984	1984	1984	1984	0
306	20240112	141400	77351973	1984	1984	1984	1984	0
307	20240112	141300	77351973	1984	1984	1984	1984	0
308	20240112	141200	77351973	1984	1984	1984	1984	50
309	20240112	141100	77252773	1984	1984	1984	1984	0
310	20240112	141000	77252773	1984	1984	1984	1984	0
311	20240112	140900	77252773	1984	1984	1984	1984	0
312	20240112	140800	77252773	1984	1984	1984	1984	0
313	20240112	140700	77252773	1984	1984	1984	1984	0
314	20240112	140600	77252773	1984	1984	1984	1984	0
315	20240112	140500	77252773	1984	1984	1984	1984	0
316	20240112	140400	77252773	1984	1984	1984	1984	1
317	20240112	140300	77250789	1985	1985	1985	1985	0
318	20240112	140200	77250789	1985	1985	1985	1985	0
319	20240112	140100	77250789	1985	1985	1985	1985	0
320	20240112	140000	77250789	1985	1985	1985	1985	0
321	20240112	135900	77250789	1985	1985	1985	1985	0
322	20240112	135800	77250789	1985	1985	1985	1985	0
323	20240112	135700	77250789	1985	1985	1985	1985	0
324	20240112	135600	77250789	1985	1985	1985	1985	0
325	20240112	135500	77250789	1985	1982	1985	1982	401
326	20240112	135400	76455540	1982	1982	1982	1982	1
327	20240112	135300	76453558	1982	1982	1982	1982	0
328	20240112	135200	76453558	1982	1982	1982	1982	0
329	20240112	135100	76453558	1982	1982	1982	1982	0
330	20240112	135000	76453558	1982	1982	1982	1982	0
331	20240112	134900	76453558	1982	1982	1982	1982	2
332	20240112	134800	76449594	1982	1979	1982	1979	20
333	20240112	134700	76409987	1973	1974	1974	1973	813
334	20240112	134600	74805126	1974	1974	1974	1974	375
335	20240112	134500	74064876	1974	1974	1974	1974	422
336	20240112	134400	73231848	1974	1974	1974	1974	28
337	20240112	134300	73176576	1974	1976	1976	1974	589
338	20240112	134200	72013494	1979	1978	1979	1978	1613
339	20240112	134100	68821613	1978	1978	1978	1978	4
340	20240112	134000	68813701	1975	1975	1975	1975	21
341	20240112	133900	68772226	1975	1975	1975	1975	340
342	20240112	133800	68100726	1976	1978	1978	1976	892
343	20240112	133700	66337951	1977	1977	1977	1977	1
344	20240112	133600	66335974	1978	1978	1978	1978	112
345	20240112	133500	66114438	1979	1979	1979	1979	6
346	20240112	133400	66102564	1978	1978	1978	1978	800
347	20240112	133300	64520164	1979	1979	1979	1979	5
348	20240112	133200	64510269	1980	1980	1980	1980	100
349	20240112	133100	64312269	1980	1980	1980	1980	0
350	20240112	133000	64312269	1980	1980	1980	1980	1
351	20240112	132900	64310289	1980	1980	1980	1980	206
352	20240112	132800	63902409	1980	1981	1981	1980	991
353	20240112	132700	61939334	1982	1982	1982	1982	0
354	20240112	132600	61939334	1982	1982	1982	1982	206
355	20240112	132500	61531042	1986	1986	1986	1986	50
356	20240112	132400	61431742	1986	1986	1986	1986	0
357	20240112	132300	61431742	1986	1986	1986	1986	1
358	20240112	132200	61429756	1982	1982	1982	1982	0
359	20240112	132100	61429756	1982	1982	1982	1982	0
360	20240112	132000	61429756	1982	1982	1982	1982	0
361	20240112	131900	61429756	1982	1982	1982	1982	511
362	20240112	131800	60416954	1982	1984	1984	1982	3169
363	20240112	131700	54132440	1986	1986	1986	1986	0
364	20240112	131600	54132440	1986	1986	1986	1986	0
365	20240112	131500	54132440	1986	1986	1986	1986	0
366	20240112	131400	54132440	1986	1986	1986	1986	0
367	20240112	131300	54132440	1986	1986	1986	1986	4
368	20240112	131200	54124496	1984	1984	1984	1984	0
369	20240112	131100	54124496	1984	1986	1986	1984	11
370	20240112	131000	54102670	1984	1984	1984	1984	0
371	20240112	130900	54102670	1984	1986	1986	1984	1748
372	20240112	130800	50633615	1986	1986	1986	1986	0
373	20240112	130700	50633615	1986	1986	1986	1986	3
374	20240112	130600	50627657	1993	1993	1993	1993	0
375	20240112	130500	50627657	1993	1993	1993	1993	0
376	20240112	130400	50627657	1993	1993	1993	1993	0
377	20240112	130300	50627657	1993	1993	1993	1993	0
378	20240112	130200	50627657	1993	1993	1993	1993	0
379	20240112	130100	50627657	1993	1993	1993	1993	0
380	20240112	130000	50627657	1993	1993	1993	1993	1
381	20240112	125900	50625664	1986	1987	1987	1986	113
382	20240112	125800	50401236	1994	1994	1994	1994	0
383	20240112	125700	50401236	1994	1994	1994	1994	0
384	20240112	125600	50401236	1994	1994	1994	1994	0
385	20240112	125500	50401236	1994	1994	1994	1994	0
386	20240112	125400	50401236	1994	1994	1994	1994	0
387	20240112	125300	50401236	1994	1994	1994	1994	0
388	20240112	125200	50401236	1994	1994	1994	1994	10
389	20240112	125100	50381296	1994	1994	1994	1994	0
390	20240112	125000	50381296	1994	1994	1994	1994	0
391	20240112	124900	50381296	1994	1994	1994	1994	0
392	20240112	124800	50381296	1994	1987	1994	1987	13
393	20240112	124700	50355458	1987	1987	1987	1987	0
394	20240112	124600	50355458	1987	1987	1987	1987	988
395	20240112	124500	48392302	1984	1984	1984	1984	0
396	20240112	124400	48392302	1984	1984	1984	1984	0
397	20240112	124300	48392302	1984	1984	1984	1984	0
398	20240112	124200	48392302	1984	1984	1984	1984	0
399	20240112	124100	48392302	1984	1984	1984	1984	0
400	20240112	124000	48392302	1984	1984	1984	1984	0
401	20240112	123900	48392302	1984	1984	1984	1984	0
402	20240112	123800	48392302	1984	1984	1984	1984	0
403	20240112	123700	48392302	1984	1984	1984	1984	0
404	20240112	123600	48392302	1984	1984	1984	1984	0
405	20240112	123500	48392302	1984	1984	1984	1984	39
406	20240112	123400	48314926	1983	1986	1986	1983	2000
407	20240112	123300	44345460	1986	1987	1987	1986	7000
408	20240112	123200	30442338	1987	1987	1987	1987	0
409	20240112	123100	30442338	1987	1987	1987	1987	0
410	20240112	123000	30442338	1987	1987	1987	1987	0
411	20240112	122900	30442338	1987	1987	1987	1987	0
412	20240112	122800	30442338	1987	1987	1987	1987	0
413	20240112	122700	30442338	1987	1987	1987	1987	0
414	20240112	122600	30442338	1987	1990	1990	1987	2981
415	20240112	122500	24518000	1990	1990	1990	1990	0
416	20240112	122400	24518000	1990	1990	1990	1990	0
417	20240112	122300	24518000	1990	1990	1990	1990	65
418	20240112	122200	24388650	1990	1991	1991	1990	2198
419	20240112	122100	20014470	1992	1992	1992	1992	11
420	20240112	122000	19992558	1995	1995	1995	1995	15
421	20240112	121900	19962633	1995	1995	1995	1995	0
422	20240112	121800	19962633	1995	1995	1995	1995	0
423	20240112	121700	19962633	1995	1995	1995	1995	0
424	20240112	121600	19962633	1995	1995	1995	1995	0
425	20240112	121500	19962633	1995	1995	1995	1995	0
426	20240112	121400	19962633	1995	1995	1995	1995	0
427	20240112	121300	19962633	1995	1995	1995	1995	0
428	20240112	121200	19962633	1995	1995	1995	1995	0
429	20240112	121100	19962633	1995	1995	1995	1995	0
430	20240112	121000	19962633	1995	1995	1995	1995	0
431	20240112	120900	19962633	1995	1995	1995	1995	0
432	20240112	120800	19962633	1995	1995	1995	1995	0
433	20240112	120700	19962633	1995	1995	1995	1995	0
434	20240112	120600	19962633	1995	1995	1995	1995	0
435	20240112	120500	19962633	1995	1995	1995	1995	0
436	20240112	120400	19962633	1995	1995	1995	1995	0
437	20240112	120300	19962633	1995	1995	1995	1995	0
438	20240112	120200	19962633	1995	1995	1995	1995	0
439	20240112	120100	19962633	1995	1995	1995	1995	0
440	20240112	120000	19962633	1995	1995	1995	1995	0
441	20240112	115900	19962633	1995	1995	1995	1995	0
442	20240112	115800	19962633	1995	1995	1995	1995	0
443	20240112	115700	19962633	1995	1995	1995	1995	0
444	20240112	115600	19962633	1995	1995	1995	1995	0
445	20240112	115500	19962633	1995	1995	1995	1995	0
446	20240112	115400	19962633	1995	1995	1995	1995	0
447	20240112	115300	19962633	1995	1995	1995	1995	0
448	20240112	115200	19962633	1995	1995	1995	1995	0
449	20240112	115100	19962633	1995	1995	1995	1995	19
450	20240112	115000	19924728	1995	1995	1995	1995	0
451	20240112	114900	19924728	1995	1995	1995	1995	0
452	20240112	114800	19924728	1995	1995	1995	1995	0
453	20240112	114700	19924728	1995	1995	1995	1995	0
454	20240112	114600	19924728	1995	1995	1995	1995	1
455	20240112	114500	19922733	1990	1990	1990	1990	0
456	20240112	114400	19922733	1990	1990	1990	1990	0
457	20240112	114300	19922733	1990	1990	1990	1990	1
458	20240112	114200	19920743	1995	1995	1995	1995	0
459	20240112	114100	19920743	1995	1995	1995	1995	0
460	20240112	114000	19920743	1995	1995	1995	1995	0
461	20240112	113900	19920743	1995	1995	1995	1995	0
462	20240112	113800	19920743	1995	1995	1995	1995	9
463	20240112	113700	19902788	1995	1995	1995	1995	0
464	20240112	113600	19902788	1995	1995	1995	1995	1
465	20240112	113500	19900793	1995	1995	1995	1995	0
466	20240112	113400	19900793	1995	1995	1995	1995	0
467	20240112	113300	19900793	1995	1995	1995	1995	0
468	20240112	113200	19900793	1995	1995	1995	1995	0
469	20240112	113100	19900793	1995	1995	1995	1995	31
470	20240112	113000	19838948	1995	1995	1995	1995	0
471	20240112	112900	19838948	1995	1995	1995	1995	0
472	20240112	112800	19838948	1995	1995	1995	1995	0
473	20240112	112700	19838948	1995	1995	1995	1995	0
474	20240112	112600	19838948	1995	1995	1995	1995	0
475	20240112	112500	19838948	1995	1995	1995	1995	0
476	20240112	112400	19838948	1995	1995	1995	1995	0
477	20240112	112300	19838948	1995	1995	1995	1995	0
478	20240112	112200	19838948	1995	1995	1995	1995	0
479	20240112	112100	19838948	1995	1995	1995	1995	1
480	20240112	112000	19836953	1990	1994	1994	1990	338
481	20240112	111900	19164329	1990	1990	1990	1990	500
482	20240112	111800	18169329	1995	1995	1995	1995	0
483	20240112	111700	18169329	1995	1995	1995	1995	0
484	20240112	111600	18169329	1995	1995	1995	1995	0
485	20240112	111500	18169329	1995	1995	1995	1995	0
486	20240112	111400	18169329	1995	1995	1995	1995	0
487	20240112	111300	18169329	1995	1995	1995	1995	1
488	20240112	111200	18167334	1995	1995	1995	1995	0
489	20240112	111100	18167334	1995	1995	1995	1995	0
490	20240112	111000	18167334	1995	1995	1995	1995	0
491	20240112	110900	18167334	1995	1995	1995	1995	0
492	20240112	110800	18167334	1995	1995	1995	1995	0
493	20240112	110700	18167334	1995	1995	1995	1995	0
494	20240112	110600	18167334	1995	1995	1995	1995	0
495	20240112	110500	18167334	1995	1995	1995	1995	50
496	20240112	110400	18067584	1995	1995	1995	1995	0
497	20240112	110300	18067584	1995	1995	1995	1995	0
498	20240112	110200	18067584	1995	1995	1995	1995	0
499	20240112	110100	18067584	1995	1995	1995	1995	0
500	20240112	110000	18067584	1995	1995	1995	1995	0
501	20240112	105900	18067584	1995	1995	1995	1995	0
502	20240112	105800	18067584	1995	1995	1995	1995	0
503	20240112	105700	18067584	1995	1994	1995	1994	37
504	20240112	105600	17993804	1994	1994	1994	1994	40
505	20240112	105500	17914044	1995	1995	1995	1995	0
506	20240112	105400	17914044	1995	1995	1995	1995	0
507	20240112	105300	17914044	1995	1995	1995	1995	0
508	20240112	105200	17914044	1995	1995	1995	1995	0
509	20240112	105100	17914044	1995	1995	1995	1995	0
510	20240112	105000	17914044	1995	1995	1995	1995	0
511	20240112	104900	17914044	1995	1995	1995	1995	0
512	20240112	104800	17914044	1995	1995	1995	1995	0
513	20240112	104700	17914044	1995	1995	1995	1995	0
514	20240112	104600	17914044	1995	1995	1995	1995	0
515	20240112	104500	17914044	1995	1995	1995	1995	0
516	20240112	104400	17914044	1995	1995	1995	1995	0
517	20240112	104300	17914044	1995	1995	1995	1995	575
518	20240112	104200	16766919	1995	1995	1995	1995	0
519	20240112	104100	16766919	1995	1995	1995	1995	0
520	20240112	104000	16766919	1995	1995	1995	1995	0
521	20240112	103900	16766919	1995	1995	1995	1995	1
522	20240112	103800	16764924	1994	1994	1994	1994	0
523	20240112	103700	16764924	1994	1994	1994	1994	0
524	20240112	103600	16764924	1994	1994	1994	1994	0
525	20240112	103500	16764924	1994	1994	1994	1994	0
526	20240112	103400	16764924	1994	1994	1994	1994	0
527	20240112	103300	16764924	1994	1994	1994	1994	630
528	20240112	103200	15508704	1994	1994	1994	1994	0
529	20240112	103100	15508704	1994	1994	1994	1994	0
530	20240112	103000	15508704	1994	1994	1994	1994	0
531	20240112	102900	15508704	1994	1994	1994	1994	0
532	20240112	102800	15508704	1994	1994	1994	1994	0
533	20240112	102700	15508704	1994	1994	1994	1994	0
534	20240112	102600	15508704	1994	1994	1994	1994	0
535	20240112	102500	15508704	1994	1994	1994	1994	0
536	20240112	102400	15508704	1994	1994	1994	1994	0
537	20240112	102300	15508704	1994	1994	1994	1994	0
538	20240112	102200	15508704	1994	1994	1994	1994	0
539	20240112	102100	15508704	1994	1994	1994	1994	0
540	20240112	102000	15508704	1994	1994	1994	1994	0
541	20240112	101900	15508704	1994	1990	1994	1990	30
542	20240112	101800	15449000	1990	1990	1990	1990	1
543	20240112	101700	15447010	1990	1990	1990	1990	127
544	20240112	101600	15194280	1990	1990	1990	1990	0
545	20240112	101500	15194280	1990	1991	1991	1990	200
546	20240112	101400	14796231	1991	1991	1991	1991	1
547	20240112	101300	14794240	1991	1991	1991	1991	0
548	20240112	101200	14794240	1991	1991	1991	1991	0
549	20240112	101100	14794240	1991	1991	1991	1991	4
550	20240112	101000	14786276	1991	1991	1991	1991	14
551	20240112	100900	14758402	1991	1991	1991	1991	0
552	20240112	100800	14758402	1991	1991	1991	1991	4
553	20240112	100700	14750438	1993	1993	1993	1993	0
554	20240112	100600	14750438	1993	1993	1993	1993	0
555	20240112	100500	14750438	1993	1993	1993	1993	1
556	20240112	100400	14748445	1991	1991	1991	1991	0
557	20240112	100300	14748445	1991	1991	1991	1991	1
558	20240112	100200	14746454	1991	1993	1993	1991	4
559	20240112	100100	14738484	1993	1993	1993	1993	1
560	20240112	100000	14736491	1991	1993	1993	1991	16
561	20240112	095900	14704611	1993	1993	1993	1993	2
562	20240112	095800	14700625	1993	1993	1993	1993	1
563	20240112	095700	14698632	1991	1991	1991	1991	0
564	20240112	095600	14698632	1991	1991	1991	1991	0
565	20240112	095500	14698632	1991	1991	1991	1991	20
566	20240112	095400	14658812	1995	1995	1995	1995	0
567	20240112	095300	14658812	1995	1995	1995	1995	0
568	20240112	095200	14658812	1995	1995	1995	1995	0
569	20240112	095100	14658812	1995	1995	1995	1995	0
570	20240112	095000	14658812	1995	1995	1995	1995	0
571	20240112	094900	14658812	1995	1995	1995	1995	0
572	20240112	094800	14658812	1995	1995	1995	1995	0
573	20240112	094700	14658812	1995	1995	1995	1995	0
574	20240112	094600	14658812	1995	1995	1995	1995	0
575	20240112	094500	14658812	1995	1995	1995	1995	0
576	20240112	094400	14658812	1995	1995	1995	1995	0
577	20240112	094300	14658812	1995	1995	1995	1995	0
578	20240112	094200	14658812	1995	1995	1995	1995	0
579	20240112	094100	14658812	1995	1995	1995	1995	0
580	20240112	094000	14658812	1995	1995	1995	1995	0
581	20240112	093900	14658812	1995	1995	1995	1995	13
582	20240112	093800	14632877	1995	1995	1995	1995	9
583	20240112	093700	14614922	1995	1995	1995	1995	1
584	20240112	093600	14612927	1995	1995	1995	1995	301
585	20240112	093500	14012432	1990	1990	1990	1990	0
586	20240112	093400	14012432	1990	1990	1990	1990	0
587	20240112	093300	14012432	1990	1990	1990	1990	0
588	20240112	093200	14012432	1990	1990	1990	1990	0
589	20240112	093100	14012432	1990	1990	1990	1990	0
590	20240112	093000	14012432	1990	1990	1990	1990	0
591	20240112	092900	14012432	1990	1990	1990	1990	0
592	20240112	092800	14012432	1990	1990	1990	1990	0
593	20240112	092700	14012432	1990	1990	1990	1990	0
594	20240112	092600	14012432	1990	1990	1990	1990	2474
595	20240112	092500	9089172	1997	1997	1997	1997	0
596	20240112	092400	9089172	1997	1997	1997	1997	0
597	20240112	092300	9089172	1997	1997	1997	1997	1
598	20240112	092200	9087175	1990	1992	1992	1990	2000
599	20240112	092100	5104055	1997	1997	1997	1997	0
600	20240112	092000	5104055	1997	1992	1997	1992	251
601	20240112	091900	4604058	1997	1997	1997	1997	0
602	20240112	091800	4604058	1997	1997	1997	1997	1
603	20240112	091700	4602061	1992	1992	1992	1992	1
604	20240112	091600	4600069	1992	1992	1992	1992	55
605	20240112	091500	4490509	1996	1996	1996	1996	2
606	20240112	091400	4486517	1996	1996	1996	1996	3
607	20240112	091300	4480529	1996	1996	1996	1996	10
608	20240112	091200	4460569	1998	1998	1998	1998	0
609	20240112	091100	4460569	1998	1998	1998	1998	0
610	20240112	091000	4460569	1998	1998	1998	1998	0
611	20240112	090900	4460569	1998	1997	1998	1997	1000
612	20240112	090800	2463248	1997	1997	1997	1997	0
613	20240112	090700	2463248	1997	1997	1997	1997	0
614	20240112	090600	2463248	1997	1997	1997	1997	230
615	20240112	090500	2003938	1998	1998	1998	1998	0
616	20240112	090400	2003938	1998	1998	1998	1998	0
617	20240112	090300	2003938	1998	1998	1998	1998	0
618	20240112	090200	2003938	1998	1998	1998	1998	0
619	20240112	090100	2003938	1998	1998	1998	1998	1
620	20240112	090000	2001940	1990	1990	1990	1990	1006