KissMeData/034940/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	191800	137741912	1960	1960	1960	1960	2517
3	20240115	191700	137741912	1960	1960	1960	1960	0
4	20240115	191600	137741912	1960	1960	1960	1960	0
5	20240115	191500	137741912	1960	1960	1960	1960	0
6	20240115	191400	137741912	1960	1960	1960	1960	0
7	20240115	191300	137741912	1960	1960	1960	1960	0
8	20240115	191200	137741912	1960	1960	1960	1960	0
9	20240115	191100	137741912	1960	1960	1960	1960	0
10	20240115	191000	137741912	1960	1960	1960	1960	0
11	20240115	190900	137741912	1960	1960	1960	1960	0
12	20240115	190800	137741912	1960	1960	1960	1960	0
13	20240115	190700	137741912	1960	1960	1960	1960	0
14	20240115	190600	137741912	1960	1960	1960	1960	0
15	20240115	190500	137741912	1960	1960	1960	1960	0
16	20240115	190400	137741912	1960	1960	1960	1960	0
17	20240115	190300	137741912	1960	1960	1960	1960	0
18	20240115	190200	137741912	1960	1960	1960	1960	0
19	20240115	190100	137741912	1960	1960	1960	1960	0
20	20240115	190000	137741912	1960	1960	1960	1960	0
21	20240115	185900	137741912	1960	1960	1960	1960	0
22	20240115	185800	137741912	1960	1960	1960	1960	0
23	20240115	185700	137741912	1960	1960	1960	1960	0
24	20240115	185600	137741912	1960	1960	1960	1960	0
25	20240115	185500	137741912	1960	1960	1960	1960	0
26	20240115	185400	137741912	1960	1960	1960	1960	0
27	20240115	185300	137741912	1960	1960	1960	1960	0
28	20240115	185200	137741912	1960	1960	1960	1960	0
29	20240115	185100	137741912	1960	1960	1960	1960	0
30	20240115	185000	137741912	1960	1960	1960	1960	0
31	20240115	184900	137741912	1960	1960	1960	1960	0
32	20240115	184800	137741912	1960	1960	1960	1960	2517
33	20240115	184700	137741912	1960	1960	1960	1960	0
34	20240115	184600	137741912	1960	1960	1960	1960	0
35	20240115	184500	137741912	1960	1960	1960	1960	0
36	20240115	184400	137741912	1960	1960	1960	1960	0
37	20240115	184300	137741912	1960	1960	1960	1960	0
38	20240115	184200	137741912	1960	1960	1960	1960	0
39	20240115	184100	137741912	1960	1960	1960	1960	0
40	20240115	184000	137741912	1960	1960	1960	1960	0
41	20240115	183900	137741912	1960	1960	1960	1960	0
42	20240115	183800	137741912	1960	1960	1960	1960	0
43	20240115	183700	137741912	1960	1960	1960	1960	0
44	20240115	183600	137741912	1960	1960	1960	1960	0
45	20240115	183500	137741912	1960	1960	1960	1960	0
46	20240115	183400	137741912	1960	1960	1960	1960	0
47	20240115	183300	137741912	1960	1960	1960	1960	0
48	20240115	183200	137741912	1960	1960	1960	1960	0
49	20240115	183100	137741912	1960	1960	1960	1960	0
50	20240115	183000	137741912	1960	1960	1960	1960	0
51	20240115	182900	137741912	1960	1960	1960	1960	0
52	20240115	182800	137741912	1960	1960	1960	1960	0
53	20240115	182700	137741912	1960	1960	1960	1960	0
54	20240115	182600	137741912	1960	1960	1960	1960	0
55	20240115	182500	137741912	1960	1960	1960	1960	0
56	20240115	182400	137741912	1960	1960	1960	1960	0
57	20240115	182300	137741912	1960	1960	1960	1960	0
58	20240115	182200	137741912	1960	1960	1960	1960	0
59	20240115	182100	137741912	1960	1960	1960	1960	0
60	20240115	182000	137741912	1960	1960	1960	1960	0
61	20240115	181900	137741912	1960	1960	1960	1960	0
62	20240115	181800	137741912	1960	1960	1960	1960	2517
63	20240115	181700	137741912	1960	1960	1960	1960	0
64	20240115	181600	137741912	1960	1960	1960	1960	0
65	20240115	181500	137741912	1960	1960	1960	1960	0
66	20240115	181400	137741912	1960	1960	1960	1960	0
67	20240115	181300	137741912	1960	1960	1960	1960	0
68	20240115	181200	137741912	1960	1960	1960	1960	0
69	20240115	181100	137741912	1960	1960	1960	1960	0
70	20240115	181000	137741912	1960	1960	1960	1960	0
71	20240115	180900	137741912	1960	1960	1960	1960	0
72	20240115	180800	137741912	1960	1960	1960	1960	0
73	20240115	180700	137741912	1960	1960	1960	1960	0
74	20240115	180600	137741912	1960	1960	1960	1960	0
75	20240115	180500	137741912	1960	1960	1960	1960	0
76	20240115	180400	137741912	1960	1960	1960	1960	0
77	20240115	180300	137741912	1960	1960	1960	1960	0
78	20240115	180200	137741912	1960	1960	1960	1960	0
79	20240115	180100	137741912	1960	1960	1960	1960	0
80	20240115	180000	137741912	1960	1960	1960	1960	0
81	20240115	175900	137741912	1960	1960	1960	1960	0
82	20240115	175800	137741912	1960	1960	1960	1960	0
83	20240115	175700	137741912	1960	1960	1960	1960	0
84	20240115	175600	137741912	1960	1960	1960	1960	0
85	20240115	175500	137741912	1960	1960	1960	1960	0
86	20240115	175400	137741912	1960	1960	1960	1960	0
87	20240115	175300	137741912	1960	1960	1960	1960	0
88	20240115	175200	137741912	1960	1960	1960	1960	0
89	20240115	175100	137741912	1960	1960	1960	1960	0
90	20240115	175000	137741912	1960	1960	1960	1960	0
91	20240115	174900	137741912	1960	1960	1960	1960	0
92	20240115	174800	137741912	1960	1960	1960	1960	2517
93	20240115	174700	137741912	1960	1960	1960	1960	0
94	20240115	174600	137741912	1960	1960	1960	1960	0
95	20240115	174500	137741912	1960	1960	1960	1960	0
96	20240115	174400	137741912	1960	1960	1960	1960	0
97	20240115	174300	137741912	1960	1960	1960	1960	0
98	20240115	174200	137741912	1960	1960	1960	1960	0
99	20240115	174100	137741912	1960	1960	1960	1960	0
100	20240115	174000	137741912	1960	1960	1960	1960	0
101	20240115	173900	137741912	1960	1960	1960	1960	0
102	20240115	173800	137741912	1960	1960	1960	1960	0
103	20240115	173700	137741912	1960	1960	1960	1960	0
104	20240115	173600	137741912	1960	1960	1960	1960	0
105	20240115	173500	137741912	1960	1960	1960	1960	0
106	20240115	173400	137741912	1960	1960	1960	1960	0
107	20240115	173300	137741912	1960	1960	1960	1960	0
108	20240115	173200	137741912	1960	1960	1960	1960	0
109	20240115	173100	137741912	1960	1960	1960	1960	0
110	20240115	173000	137741912	1960	1960	1960	1960	0
111	20240115	172900	137741912	1960	1960	1960	1960	0
112	20240115	172800	137741912	1960	1960	1960	1960	0
113	20240115	172700	137741912	1960	1960	1960	1960	0
114	20240115	172600	137741912	1960	1960	1960	1960	0
115	20240115	172500	137741912	1960	1960	1960	1960	0
116	20240115	172400	137741912	1960	1960	1960	1960	0
117	20240115	172300	137741912	1960	1960	1960	1960	0
118	20240115	172200	137741912	1960	1960	1960	1960	0
119	20240115	172100	137741912	1960	1960	1960	1960	0
120	20240115	172000	137741912	1960	1960	1960	1960	0
121	20240115	171900	137741912	1960	1960	1960	1960	0
122	20240115	171800	137741912	1960	1960	1960	1960	2517
123	20240115	171700	137741912	1960	1960	1960	1960	0
124	20240115	171600	137741912	1960	1960	1960	1960	0
125	20240115	171500	137741912	1960	1960	1960	1960	0
126	20240115	171400	137741912	1960	1960	1960	1960	0
127	20240115	171300	137741912	1960	1960	1960	1960	0
128	20240115	171200	137741912	1960	1960	1960	1960	0
129	20240115	171100	137741912	1960	1960	1960	1960	0
130	20240115	171000	137741912	1960	1960	1960	1960	0
131	20240115	170900	137741912	1960	1960	1960	1960	0
132	20240115	170800	137741912	1960	1960	1960	1960	0
133	20240115	170700	137741912	1960	1960	1960	1960	0
134	20240115	170600	137741912	1960	1960	1960	1960	0
135	20240115	170500	137741912	1960	1960	1960	1960	0
136	20240115	170400	137741912	1960	1960	1960	1960	0
137	20240115	170300	137741912	1960	1960	1960	1960	0
138	20240115	170200	137741912	1960	1960	1960	1960	0
139	20240115	170100	137741912	1960	1960	1960	1960	0
140	20240115	170000	137741912	1960	1960	1960	1960	0
141	20240115	165900	137741912	1960	1960	1960	1960	0
142	20240115	165800	137741912	1960	1960	1960	1960	0
143	20240115	165700	137741912	1960	1960	1960	1960	0
144	20240115	165600	137741912	1960	1960	1960	1960	0
145	20240115	165500	137741912	1960	1960	1960	1960	0
146	20240115	165400	137741912	1960	1960	1960	1960	0
147	20240115	165300	137741912	1960	1960	1960	1960	0
148	20240115	165200	137741912	1960	1960	1960	1960	0
149	20240115	165100	137741912	1960	1960	1960	1960	0
150	20240115	165000	137741912	1960	1960	1960	1960	0
151	20240115	164900	137741912	1960	1960	1960	1960	0
152	20240115	164800	137741912	1960	1960	1960	1960	2517
153	20240115	164700	137741912	1960	1960	1960	1960	0
154	20240115	164600	137741912	1960	1960	1960	1960	0
155	20240115	164500	137741912	1960	1960	1960	1960	0
156	20240115	164400	137741912	1960	1960	1960	1960	0
157	20240115	164300	137741912	1960	1960	1960	1960	0
158	20240115	164200	137741912	1960	1960	1960	1960	0
159	20240115	164100	137741912	1960	1960	1960	1960	0
160	20240115	164000	137741912	1960	1960	1960	1960	0
161	20240115	163900	137741912	1960	1960	1960	1960	0
162	20240115	163800	137741912	1960	1960	1960	1960	0
163	20240115	163700	137741912	1960	1960	1960	1960	0
164	20240115	163600	137741912	1960	1960	1960	1960	0
165	20240115	163500	137741912	1960	1960	1960	1960	0
166	20240115	163400	137741912	1960	1960	1960	1960	0
167	20240115	163300	137741912	1960	1960	1960	1960	0
168	20240115	163200	137741912	1960	1960	1960	1960	0
169	20240115	163100	137741912	1960	1960	1960	1960	0
170	20240115	163000	137741912	1960	1960	1960	1960	0
171	20240115	162900	137741912	1960	1960	1960	1960	0
172	20240115	162800	137741912	1960	1960	1960	1960	0
173	20240115	162700	137741912	1960	1960	1960	1960	0
174	20240115	162600	137741912	1960	1960	1960	1960	0
175	20240115	162500	137741912	1960	1960	1960	1960	0
176	20240115	162400	137741912	1960	1960	1960	1960	0
177	20240115	162300	137741912	1960	1960	1960	1960	0
178	20240115	162200	137741912	1960	1960	1960	1960	0
179	20240115	162100	137741912	1960	1960	1960	1960	0
180	20240115	162000	137741912	1960	1960	1960	1960	0
181	20240115	161900	137741912	1960	1960	1960	1960	0
182	20240115	161800	137741912	1960	1960	1960	1960	2517
183	20240115	161700	137741912	1960	1960	1960	1960	0
184	20240115	161600	137741912	1960	1960	1960	1960	0
185	20240115	161500	137741912	1960	1960	1960	1960	0
186	20240115	161400	137741912	1960	1960	1960	1960	0
187	20240115	161300	137741912	1960	1960	1960	1960	0
188	20240115	161200	137741912	1960	1960	1960	1960	0
189	20240115	161100	137741912	1960	1960	1960	1960	0
190	20240115	161000	137741912	1960	1960	1960	1960	0
191	20240115	160900	137741912	1960	1960	1960	1960	0
192	20240115	160800	137741912	1960	1960	1960	1960	0
193	20240115	160700	137741912	1960	1960	1960	1960	0
194	20240115	160600	137741912	1960	1960	1960	1960	0
195	20240115	160500	137741912	1960	1960	1960	1960	0
196	20240115	160400	137741912	1960	1960	1960	1960	0
197	20240115	160300	137741912	1960	1960	1960	1960	0
198	20240115	160200	137741912	1960	1960	1960	1960	0
199	20240115	160100	137741912	1960	1960	1960	1960	0
200	20240115	160000	137741912	1960	1960	1960	1960	0
201	20240115	155900	137741912	1960	1960	1960	1960	0
202	20240115	155800	137741912	1960	1960	1960	1960	0
203	20240115	155700	137741912	1960	1960	1960	1960	0
204	20240115	155600	137741912	1960	1960	1960	1960	0
205	20240115	155500	137741912	1960	1960	1960	1960	0
206	20240115	155400	137741912	1960	1960	1960	1960	0
207	20240115	155300	137741912	1960	1960	1960	1960	0
208	20240115	155200	137741912	1960	1960	1960	1960	0
209	20240115	155100	137741912	1960	1960	1960	1960	0
210	20240115	155000	137741912	1960	1960	1960	1960	0
211	20240115	154900	137741912	1960	1960	1960	1960	0
212	20240115	154800	137741912	1960	1960	1960	1960	2517
213	20240115	154700	137741912	1960	1960	1960	1960	0
214	20240115	154600	137741912	1960	1960	1960	1960	0
215	20240115	154500	137741912	1960	1960	1960	1960	0
216	20240115	154400	137741912	1960	1960	1960	1960	0
217	20240115	154300	137741912	1960	1960	1960	1960	0
218	20240115	154200	137741912	1960	1960	1960	1960	0
219	20240115	154100	137741912	1960	1960	1960	1960	0
220	20240115	154000	137741912	1960	1960	1960	1960	0
221	20240115	153900	137741912	1960	1960	1960	1960	0
222	20240115	153800	137741912	1960	1960	1960	1960	0
223	20240115	153700	137741912	1960	1960	1960	1960	0
224	20240115	153600	137741912	1960	1960	1960	1960	0
225	20240115	153500	137741912	1960	1960	1960	1960	0
226	20240115	153400	137741912	1960	1960	1960	1960	0
227	20240115	153300	137741912	1960	1960	1960	1960	0
228	20240115	153200	137741912	1960	1960	1960	1960	0
229	20240115	153100	137741912	1960	1960	1960	1960	0
230	20240115	153000	137741912	1960	1960	1960	1960	2517
231	20240115	152900	132808592	1952	1952	1952	1952	0
232	20240115	152800	132808592	1952	1952	1952	1952	0
233	20240115	152700	132808592	1952	1952	1952	1952	0
234	20240115	152600	132808592	1952	1952	1952	1952	0
235	20240115	152500	132808592	1952	1952	1952	1952	0
236	20240115	152400	132808592	1952	1952	1952	1952	0
237	20240115	152300	132808592	1952	1952	1952	1952	0
238	20240115	152200	132808592	1952	1952	1952	1952	0
239	20240115	152100	132808592	1952	1952	1952	1952	0
240	20240115	152000	132808592	1952	1952	1952	1952	0
241	20240115	151900	132808592	1952	1952	1952	1952	0
242	20240115	151800	132808592	1952	1952	1952	1952	52
243	20240115	151700	132707088	1954	1954	1954	1954	0
244	20240115	151600	132707088	1954	1954	1954	1954	6
245	20240115	151500	132695364	1953	1953	1953	1953	1
246	20240115	151400	132693411	1954	1954	1954	1954	22
247	20240115	151300	132650423	1952	1952	1952	1952	0
248	20240115	151200	132650423	1952	1952	1952	1952	7
249	20240115	151100	132636759	1952	1952	1952	1952	171
250	20240115	151000	132302967	1952	1952	1952	1952	0
251	20240115	150900	132302967	1952	1952	1952	1952	0
252	20240115	150800	132302967	1952	1952	1952	1951	655
253	20240115	150700	131024582	1952	1952	1952	1952	8
254	20240115	150600	131008966	1952	1952	1952	1952	1671
255	20240115	150500	127747174	1952	1952	1952	1952	0
256	20240115	150400	127747174	1952	1952	1952	1952	0
257	20240115	150300	127747174	1952	1952	1952	1952	0
258	20240115	150200	127747174	1952	1952	1952	1952	176
259	20240115	150100	127403622	1952	1952	1952	1952	0
260	20240115	150000	127403622	1952	1952	1952	1952	18
261	20240115	145900	127368486	1952	1952	1952	1952	0
262	20240115	145800	127368486	1952	1952	1952	1952	2930
263	20240115	145700	121649126	1953	1953	1953	1953	0
264	20240115	145600	121649126	1953	1953	1953	1953	0
265	20240115	145500	121649126	1953	1953	1953	1953	0
266	20240115	145400	121649126	1953	1953	1953	1953	0
267	20240115	145300	121649126	1953	1953	1953	1953	359
268	20240115	145200	120947999	1953	1953	1953	1953	0
269	20240115	145100	120947999	1953	1953	1953	1953	1
270	20240115	145000	120946046	1953	1953	1953	1953	477
271	20240115	144900	120014465	1953	1953	1953	1953	10
272	20240115	144800	119994935	1954	1954	1954	1954	0
273	20240115	144700	119994935	1954	1954	1954	1954	37
274	20240115	144600	119922637	1952	1952	1952	1952	0
275	20240115	144500	119922637	1952	1952	1952	1952	0
276	20240115	144400	119922637	1952	1952	1952	1952	0
277	20240115	144300	119922637	1952	1952	1952	1952	0
278	20240115	144200	119922637	1952	1952	1952	1952	0
279	20240115	144100	119922637	1952	1952	1952	1952	0
280	20240115	144000	119922637	1952	1952	1952	1952	0
281	20240115	143900	119922637	1952	1952	1952	1952	0
282	20240115	143800	119922637	1952	1952	1952	1952	0
283	20240115	143700	119922637	1952	1952	1952	1952	0
284	20240115	143600	119922637	1952	1953	1953	1952	85
285	20240115	143500	119756704	1953	1953	1953	1953	501
286	20240115	143400	118778251	1953	1953	1953	1953	12
287	20240115	143300	118754815	1952	1952	1952	1952	0
288	20240115	143200	118754815	1952	1952	1952	1952	0
289	20240115	143100	118754815	1952	1952	1952	1952	0
290	20240115	143000	118754815	1952	1952	1952	1952	0
291	20240115	142900	118754815	1952	1952	1952	1952	0
292	20240115	142800	118754815	1952	1952	1952	1952	0
293	20240115	142700	118754815	1952	1952	1952	1952	0
294	20240115	142600	118754815	1952	1952	1952	1952	0
295	20240115	142500	118754815	1952	1952	1952	1952	296
296	20240115	142400	118177023	1953	1953	1953	1953	426
297	20240115	142300	117345045	1953	1953	1953	1953	0
298	20240115	142200	117345045	1953	1953	1953	1953	2
299	20240115	142100	117341139	1953	1953	1953	1953	0
300	20240115	142000	117341139	1953	1953	1953	1953	29
301	20240115	141900	117284502	1953	1953	1953	1953	400
302	20240115	141800	116503302	1953	1953	1953	1953	0
303	20240115	141700	116503302	1953	1953	1953	1953	0
304	20240115	141600	116503302	1953	1953	1953	1953	0
305	20240115	141500	116503302	1953	1953	1953	1953	0
306	20240115	141400	116503302	1953	1953	1953	1953	4006
307	20240115	141300	108679584	1953	1954	1954	1953	201
308	20240115	141200	108287030	1954	1954	1954	1954	200
309	20240115	141100	107896230	1953	1953	1953	1953	0
310	20240115	141000	107896230	1953	1954	1954	1953	105
311	20240115	140900	107691160	1953	1954	1954	1953	1042
312	20240115	140800	105656092	1954	1954	1954	1954	180
313	20240115	140700	105304372	1954	1954	1954	1954	0
314	20240115	140600	105304372	1954	1954	1954	1954	0
315	20240115	140500	105304372	1954	1954	1954	1954	3
316	20240115	140400	105298510	1954	1954	1954	1954	0
317	20240115	140300	105298510	1954	1954	1954	1954	0
318	20240115	140200	105298510	1954	1954	1954	1954	0
319	20240115	140100	105298510	1954	1954	1954	1954	0
320	20240115	140000	105298510	1954	1954	1954	1954	1124
321	20240115	135900	103102214	1953	1953	1953	1953	0
322	20240115	135800	103102214	1953	1953	1953	1953	0
323	20240115	135700	103102214	1953	1953	1953	1953	0
324	20240115	135600	103102214	1953	1953	1953	1953	0
325	20240115	135500	103102214	1953	1953	1953	1953	0
326	20240115	135400	103102214	1953	1953	1953	1953	300
327	20240115	135300	102516314	1954	1954	1954	1954	0
328	20240115	135200	102516314	1954	1954	1954	1954	0
329	20240115	135100	102516314	1954	1954	1954	1954	0
330	20240115	135000	102516314	1954	1954	1954	1954	0
331	20240115	134900	102516314	1954	1954	1954	1954	1035
332	20240115	134800	100493924	1954	1954	1954	1954	0
333	20240115	134700	100493924	1954	1954	1954	1954	0
334	20240115	134600	100493924	1954	1954	1954	1954	0
335	20240115	134500	100493924	1954	1955	1955	1954	630
336	20240115	134400	99262354	1954	1954	1954	1954	0
337	20240115	134300	99262354	1954	1954	1954	1954	0
338	20240115	134200	99262354	1954	1954	1954	1954	0
339	20240115	134100	99262354	1954	1955	1955	1954	2817
340	20240115	134000	93757491	1963	1963	1963	1963	0
341	20240115	133900	93757491	1963	1963	1963	1963	0
342	20240115	133800	93757491	1963	1963	1963	1963	0
343	20240115	133700	93757491	1963	1963	1963	1963	0
344	20240115	133600	93757491	1963	1963	1963	1963	1
345	20240115	133500	93755528	1964	1964	1964	1964	0
346	20240115	133400	93755528	1964	1964	1964	1964	0
347	20240115	133300	93755528	1964	1954	1964	1954	151
348	20240115	133200	93460010	1953	1953	1953	1953	0
349	20240115	133100	93460010	1953	1953	1953	1953	0
350	20240115	133000	93460010	1953	1953	1953	1953	0
351	20240115	132900	93460010	1953	1953	1953	1953	0
352	20240115	132800	93460010	1953	1953	1953	1953	50
353	20240115	132700	93362360	1953	1953	1953	1953	0
354	20240115	132600	93362360	1953	1953	1953	1953	0
355	20240115	132500	93362360	1953	1953	1953	1953	180
356	20240115	132400	93010820	1955	1955	1955	1955	188
357	20240115	132300	92643280	1955	1956	1956	1955	1154
358	20240115	132200	90387121	1968	1968	1968	1968	2
359	20240115	132100	90383185	1969	1969	1969	1969	0
360	20240115	132000	90383185	1969	1969	1969	1969	0
361	20240115	131900	90383185	1969	1969	1969	1969	0
362	20240115	131800	90383185	1969	1969	1969	1969	0
363	20240115	131700	90383185	1969	1969	1969	1969	0
364	20240115	131600	90383185	1969	1969	1969	1969	0
365	20240115	131500	90383185	1969	1969	1969	1969	0
366	20240115	131400	90383185	1969	1969	1971	1969	501
367	20240115	131300	89396283	1969	1964	1969	1964	500
368	20240115	131200	88413188	1968	1968	1968	1968	0
369	20240115	131100	88413188	1968	1968	1968	1968	0
370	20240115	131000	88413188	1968	1968	1968	1968	0
371	20240115	130900	88413188	1968	1954	1968	1953	202
372	20240115	130800	88018525	1953	1953	1953	1953	0
373	20240115	130700	88018525	1953	1955	1955	1953	1800
374	20240115	130600	84501620	1968	1968	1968	1968	0
375	20240115	130500	84501620	1968	1968	1968	1968	0
376	20240115	130400	84501620	1968	1968	1968	1968	0
377	20240115	130300	84501620	1968	1968	1968	1968	0
378	20240115	130200	84501620	1968	1968	1968	1968	0
379	20240115	130100	84501620	1968	1968	1968	1968	0
380	20240115	130000	84501620	1968	1968	1968	1968	0
381	20240115	125900	84501620	1968	1968	1968	1968	0
382	20240115	125800	84501620	1968	1968	1968	1968	0
383	20240115	125700	84501620	1968	1968	1968	1968	0
384	20240115	125600	84501620	1968	1968	1968	1968	0
385	20240115	125500	84501620	1968	1968	1968	1968	0
386	20240115	125400	84501620	1968	1968	1968	1968	0
387	20240115	125300	84501620	1968	1968	1968	1968	0
388	20240115	125200	84501620	1968	1968	1968	1968	0
389	20240115	125100	84501620	1968	1968	1968	1968	0
390	20240115	125000	84501620	1968	1968	1968	1968	0
391	20240115	124900	84501620	1968	1968	1968	1968	0
392	20240115	124800	84501620	1968	1968	1968	1968	1
393	20240115	124700	84499652	1954	1954	1954	1954	0
394	20240115	124600	84499652	1954	1954	1954	1954	137
395	20240115	124500	84231954	1954	1960	1960	1954	444
396	20240115	124400	83362916	1970	1970	1970	1970	1
397	20240115	124300	83360946	1970	1970	1970	1970	1
398	20240115	124200	83358976	1970	1970	1970	1970	0
399	20240115	124100	83358976	1970	1970	1970	1970	0
400	20240115	124000	83358976	1970	1970	1970	1970	2
401	20240115	123900	83355036	1970	1970	1970	1970	0
402	20240115	123800	83355036	1970	1970	1970	1970	0
403	20240115	123700	83355036	1970	1970	1970	1970	0
404	20240115	123600	83355036	1970	1970	1970	1970	0
405	20240115	123500	83355036	1970	1970	1970	1970	3
406	20240115	123400	83349126	1955	1959	1959	1955	8640
407	20240115	123300	66453886	1959	1959	1959	1959	1
408	20240115	123200	66451927	1960	1960	1960	1960	856
409	20240115	123100	64774167	1960	1964	1964	1960	2672
410	20240115	123000	59536935	1971	1971	1971	1971	0
411	20240115	122900	59536935	1971	1971	1971	1971	0
412	20240115	122800	59536935	1971	1971	1971	1971	0
413	20240115	122700	59536935	1971	1968	1971	1968	12
414	20240115	122600	59513316	1960	1960	1960	1960	0
415	20240115	122500	59513316	1960	1960	1960	1960	0
416	20240115	122400	59513316	1960	1960	1960	1960	0
417	20240115	122300	59513316	1960	1960	1960	1960	0
418	20240115	122200	59513316	1960	1960	1960	1960	0
419	20240115	122100	59513316	1960	1960	1960	1960	0
420	20240115	122000	59513316	1960	1960	1960	1960	0
421	20240115	121900	59513316	1960	1960	1960	1960	0
422	20240115	121800	59513316	1960	1960	1960	1960	0
423	20240115	121700	59513316	1960	1962	1962	1960	432
424	20240115	121600	58666450	1970	1970	1970	1970	0
425	20240115	121500	58666450	1970	1970	1970	1970	3
426	20240115	121400	58660540	1970	1970	1970	1970	0
427	20240115	121300	58660540	1970	1970	1970	1970	0
428	20240115	121200	58660540	1970	1970	1970	1970	0
429	20240115	121100	58660540	1970	1970	1970	1970	0
430	20240115	121000	58660540	1970	1970	1970	1970	0
431	20240115	120900	58660540	1970	1970	1970	1970	0
432	20240115	120800	58660540	1970	1970	1970	1970	0
433	20240115	120700	58660540	1970	1970	1970	1970	0
434	20240115	120600	58660540	1970	1970	1970	1970	0
435	20240115	120500	58660540	1970	1970	1970	1970	0
436	20240115	120400	58660540	1970	1970	1970	1970	0
437	20240115	120300	58660540	1970	1970	1970	1970	65
438	20240115	120200	58532490	1970	1970	1970	1970	0
439	20240115	120100	58532490	1970	1970	1970	1970	1
440	20240115	120000	58530520	1960	1970	1970	1960	1023
441	20240115	115900	56524595	1970	1970	1970	1970	0
442	20240115	115800	56524595	1970	1970	1970	1970	0
443	20240115	115700	56524595	1970	1970	1970	1970	0
444	20240115	115600	56524595	1970	1970	1970	1970	6
445	20240115	115500	56512775	1971	1971	1971	1971	0
446	20240115	115400	56512775	1971	1971	1971	1971	0
447	20240115	115300	56512775	1971	1971	1971	1971	0
448	20240115	115200	56512775	1971	1971	1971	1971	0
449	20240115	115100	56512775	1971	1971	1971	1971	1
450	20240115	115000	56510804	1971	1971	1971	1971	0
451	20240115	114900	56510804	1971	1971	1971	1971	0
452	20240115	114800	56510804	1971	1971	1971	1971	0
453	20240115	114700	56510804	1971	1971	1971	1971	0
454	20240115	114600	56510804	1971	1971	1971	1971	0
455	20240115	114500	56510804	1971	1971	1971	1971	0
456	20240115	114400	56510804	1971	1971	1971	1971	0
457	20240115	114300	56510804	1971	1971	1971	1971	7
458	20240115	114200	56497007	1971	1971	1971	1971	100
459	20240115	114100	56299907	1971	1971	1971	1971	10
460	20240115	114000	56280197	1971	1971	1971	1971	0
461	20240115	113900	56280197	1971	1971	1971	1971	0
462	20240115	113800	56280197	1971	1971	1971	1971	0
463	20240115	113700	56280197	1971	1971	1971	1971	0
464	20240115	113600	56280197	1971	1971	1971	1971	0
465	20240115	113500	56280197	1971	1971	1971	1971	0
466	20240115	113400	56280197	1971	1971	1971	1971	0
467	20240115	113300	56280197	1971	1971	1971	1971	0
468	20240115	113200	56280197	1971	1971	1971	1971	0
469	20240115	113100	56280197	1971	1971	1971	1971	0
470	20240115	113000	56280197	1971	1971	1971	1971	0
471	20240115	112900	56280197	1971	1971	1971	1971	0
472	20240115	112800	56280197	1971	1971	1971	1971	0
473	20240115	112700	56280197	1971	1971	1971	1971	0
474	20240115	112600	56280197	1971	1971	1971	1971	1
475	20240115	112500	56278226	1971	1971	1971	1971	0
476	20240115	112400	56278226	1971	1971	1971	1971	0
477	20240115	112300	56278226	1971	1971	1971	1971	0
478	20240115	112200	56278226	1971	1971	1971	1971	500
479	20240115	112100	55292726	1971	1971	1971	1971	1
480	20240115	112000	55290755	1961	1961	1961	1961	0
481	20240115	111900	55290755	1961	1961	1961	1961	0
482	20240115	111800	55290755	1961	1961	1961	1961	0
483	20240115	111700	55290755	1961	1963	1963	1961	2467
484	20240115	111600	50450523	1963	1963	1963	1963	300
485	20240115	111500	49861623	1964	1964	1964	1964	120
486	20240115	111400	49625943	1964	1964	1964	1964	0
487	20240115	111300	49625943	1964	1964	1964	1964	90
488	20240115	111200	49449183	1963	1963	1963	1963	0
489	20240115	111100	49449183	1963	1963	1963	1963	0
490	20240115	111000	49449183	1963	1963	1963	1963	0
491	20240115	110900	49449183	1963	1963	1963	1963	0
492	20240115	110800	49449183	1963	1963	1963	1963	0
493	20240115	110700	49449183	1963	1963	1963	1963	0
494	20240115	110600	49449183	1963	1966	1966	1963	2500
495	20240115	110500	44538583	1966	1966	1966	1966	0
496	20240115	110400	44538583	1966	1966	1966	1966	0
497	20240115	110300	44538583	1966	1966	1966	1966	0
498	20240115	110200	44538583	1966	1966	1966	1966	0
499	20240115	110100	44538583	1966	1968	1968	1966	100
500	20240115	110000	44341857	1966	1966	1966	1966	0
501	20240115	105900	44341857	1966	1966	1966	1966	0
502	20240115	105800	44341857	1966	1966	1966	1966	0
503	20240115	105700	44341857	1966	1966	1966	1966	0
504	20240115	105600	44341857	1966	1966	1966	1966	0
505	20240115	105500	44341857	1966	1966	1966	1966	0
506	20240115	105400	44341857	1966	1966	1966	1966	0
507	20240115	105300	44341857	1966	1966	1966	1966	2
508	20240115	105200	44337925	1972	1972	1972	1972	0
509	20240115	105100	44337925	1972	1972	1972	1972	1
510	20240115	105000	44335953	1967	1967	1967	1967	0
511	20240115	104900	44335953	1967	1967	1967	1967	0
512	20240115	104800	44335953	1967	1968	1968	1967	713
513	20240115	104700	42933246	1968	1968	1968	1968	0
514	20240115	104600	42933246	1968	1971	1971	1968	64
515	20240115	104500	42807229	1968	1968	1968	1968	0
516	20240115	104400	42807229	1968	1968	1968	1968	0
517	20240115	104300	42807229	1968	1968	1968	1968	0
518	20240115	104200	42807229	1968	1968	1968	1968	0
519	20240115	104100	42807229	1968	1968	1968	1968	0
520	20240115	104000	42807229	1968	1968	1968	1968	0
521	20240115	103900	42807229	1968	1968	1968	1968	0
522	20240115	103800	42807229	1968	1968	1968	1968	0
523	20240115	103700	42807229	1968	1968	1968	1968	0
524	20240115	103600	42807229	1968	1968	1968	1968	0
525	20240115	103500	42807229	1968	1968	1968	1968	35
526	20240115	103400	42738349	1968	1968	1968	1968	130
527	20240115	103300	42482509	1968	1968	1968	1968	35
528	20240115	103200	42413629	1968	1968	1968	1968	63
529	20240115	103100	42289645	1973	1970	1973	1968	1505
530	20240115	103000	39327160	1970	1970	1970	1970	0
531	20240115	102900	39327160	1970	1970	1970	1970	198
532	20240115	102800	38937100	1969	1969	1969	1969	8
533	20240115	102700	38921348	1968	1968	1968	1968	0
534	20240115	102600	38921348	1968	1968	1968	1968	0
535	20240115	102500	38921348	1968	1968	1968	1968	0
536	20240115	102400	38921348	1968	1969	1969	1968	1349
537	20240115	102300	36266385	1969	1969	1969	1969	88
538	20240115	102200	36093113	1969	1969	1969	1969	0
539	20240115	102100	36093113	1969	1969	1969	1969	0
540	20240115	102000	36093113	1969	1969	1969	1969	0
541	20240115	101900	36093113	1969	1969	1969	1969	1
542	20240115	101800	36091144	1969	1969	1969	1969	27
543	20240115	101700	36037981	1969	1969	1969	1969	0
544	20240115	101600	36037981	1969	1969	1969	1969	140
545	20240115	101500	35762321	1970	1970	1970	1970	0
546	20240115	101400	35762321	1970	1970	1970	1970	0
547	20240115	101300	35762321	1970	1970	1970	1970	100
548	20240115	101200	35565321	1970	1970	1970	1970	2
549	20240115	101100	35561381	1970	1970	1970	1970	83
550	20240115	101000	35397871	1973	1973	1973	1973	0
551	20240115	100900	35397871	1973	1973	1973	1973	0
552	20240115	100800	35397871	1973	1973	1973	1973	14
553	20240115	100700	35370249	1970	1970	1970	1970	0
554	20240115	100600	35370249	1970	1970	1970	1970	0
555	20240115	100500	35370249	1970	1970	1970	1970	9
556	20240115	100400	35352519	1970	1970	1970	1970	199
557	20240115	100300	34960489	1973	1973	1973	1973	1
558	20240115	100200	34958516	1975	1975	1975	1975	1
559	20240115	100100	34956541	1975	1975	1975	1975	1
560	20240115	100000	34954566	1970	1970	1970	1970	0
561	20240115	095900	34954566	1970	1970	1970	1970	187
562	20240115	095800	34586176	1975	1975	1975	1975	0
563	20240115	095700	34586176	1975	1975	1975	1975	13
564	20240115	095600	34560501	1978	1978	1978	1978	0
565	20240115	095500	34560501	1978	1978	1978	1978	0
566	20240115	095400	34560501	1978	1978	1978	1978	0
567	20240115	095300	34560501	1978	1975	1978	1975	126
568	20240115	095200	34311612	1977	1976	1977	1975	28
569	20240115	095100	34256308	1978	1978	1978	1978	0
570	20240115	095000	34256308	1978	1978	1978	1978	0
571	20240115	094900	34256308	1978	1978	1978	1978	200
572	20240115	094800	33860708	1979	1979	1979	1979	0
573	20240115	094700	33860708	1979	1979	1979	1979	0
574	20240115	094600	33860708	1979	1979	1979	1979	0
575	20240115	094500	33860708	1979	1979	1979	1979	0
576	20240115	094400	33860708	1979	1979	1979	1979	50
577	20240115	094300	33761758	1979	1979	1979	1979	0
578	20240115	094200	33761758	1979	1979	1979	1979	8
579	20240115	094100	33745926	1980	1976	1980	1976	10
580	20240115	094000	33726146	1983	1983	1983	1983	0
581	20240115	093900	33726146	1983	1983	1983	1983	1
582	20240115	093800	33724163	1963	1981	1984	1963	50
583	20240115	093700	33625914	1961	1982	1982	1950	10652
584	20240115	093600	12751489	1982	1982	1982	1982	0
585	20240115	093500	12751489	1982	1982	1982	1982	0
586	20240115	093400	12751489	1982	1982	1982	1982	0
587	20240115	093300	12751489	1982	1982	1982	1982	0
588	20240115	093200	12751489	1982	1982	1982	1982	0
589	20240115	093100	12751489	1982	1982	1982	1982	0
590	20240115	093000	12751489	1982	1982	1982	1982	8
591	20240115	092900	12735633	1982	1982	1982	1982	0
592	20240115	092800	12735633	1982	1982	1982	1982	0
593	20240115	092700	12735633	1982	1982	1982	1982	0
594	20240115	092600	12735633	1982	1982	1982	1982	0
595	20240115	092500	12735633	1982	1982	1982	1982	2
596	20240115	092400	12731669	1983	1983	1983	1983	0
597	20240115	092300	12731669	1983	1983	1983	1983	0
598	20240115	092200	12731669	1983	1983	1983	1983	0
599	20240115	092100	12731669	1983	1983	1983	1983	0
600	20240115	092000	12731669	1983	1983	1983	1983	100
601	20240115	091900	12533369	1984	1984	1984	1984	0
602	20240115	091800	12533369	1984	1984	1984	1984	0
603	20240115	091700	12533369	1984	1984	1984	1984	20
604	20240115	091600	12493689	1984	1984	1984	1984	0
605	20240115	091500	12493689	1984	1984	1984	1984	0
606	20240115	091400	12493689	1984	1984	1984	1984	0
607	20240115	091300	12493689	1984	1983	1984	1983	5
608	20240115	091200	12483770	1984	1971	1984	1971	1003
609	20240115	091100	10506427	1971	1971	1971	1970	1657
610	20240115	091000	7240609	1972	1976	1976	1972	1998
611	20240115	090900	3294603	1975	1975	1975	1975	0
612	20240115	090800	3294603	1975	1975	1975	1975	0
613	20240115	090700	3294603	1975	1975	1975	1975	0
614	20240115	090600	3294603	1975	1975	1975	1975	0
615	20240115	090500	3294603	1975	1978	1978	1975	152
616	20240115	090400	2994315	1979	1979	1979	1979	51
617	20240115	090300	2893386	1979	1979	1979	1979	5
618	20240115	090200	2883491	1980	1980	1980	1980	1218
619	20240115	090100	471851	1985	1985	1985	1985	45
620	20240115	090000	382526	1981	1985	1985	1981	193