KissMeData/064090/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194200	38118633	1990	1990	1990	1990	504
3	20240110	194100	38118633	1990	1990	1990	1990	0
4	20240110	194000	38118633	1990	1990	1990	1990	0
5	20240110	193900	38118633	1990	1990	1990	1990	0
6	20240110	193800	38118633	1990	1990	1990	1990	0
7	20240110	193700	38118633	1990	1990	1990	1990	0
8	20240110	193600	38118633	1990	1990	1990	1990	0
9	20240110	193500	38118633	1990	1990	1990	1990	0
10	20240110	193400	38118633	1990	1990	1990	1990	0
11	20240110	193300	38118633	1990	1990	1990	1990	0
12	20240110	193200	38118633	1990	1990	1990	1990	0
13	20240110	193100	38118633	1990	1990	1990	1990	0
14	20240110	193000	38118633	1990	1990	1990	1990	0
15	20240110	192900	38118633	1990	1990	1990	1990	0
16	20240110	192800	38118633	1990	1990	1990	1990	0
17	20240110	192700	38118633	1990	1990	1990	1990	0
18	20240110	192600	38118633	1990	1990	1990	1990	0
19	20240110	192500	38118633	1990	1990	1990	1990	0
20	20240110	192400	38118633	1990	1990	1990	1990	0
21	20240110	192300	38118633	1990	1990	1990	1990	0
22	20240110	192200	38118633	1990	1990	1990	1990	0
23	20240110	192100	38118633	1990	1990	1990	1990	0
24	20240110	192000	38118633	1990	1990	1990	1990	0
25	20240110	191900	38118633	1990	1990	1990	1990	0
26	20240110	191800	38118633	1990	1990	1990	1990	0
27	20240110	191700	38118633	1990	1990	1990	1990	0
28	20240110	191600	38118633	1990	1990	1990	1990	0
29	20240110	191500	38118633	1990	1990	1990	1990	0
30	20240110	191400	38118633	1990	1990	1990	1990	0
31	20240110	191300	38118633	1990	1990	1990	1990	0
32	20240110	191200	38118633	1990	1990	1990	1990	504
33	20240110	191100	38118633	1990	1990	1990	1990	0
34	20240110	191000	38118633	1990	1990	1990	1990	0
35	20240110	190900	38118633	1990	1990	1990	1990	0
36	20240110	190800	38118633	1990	1990	1990	1990	0
37	20240110	190700	38118633	1990	1990	1990	1990	0
38	20240110	190600	38118633	1990	1990	1990	1990	0
39	20240110	190500	38118633	1990	1990	1990	1990	0
40	20240110	190400	38118633	1990	1990	1990	1990	0
41	20240110	190300	38118633	1990	1990	1990	1990	0
42	20240110	190200	38118633	1990	1990	1990	1990	0
43	20240110	190100	38118633	1990	1990	1990	1990	0
44	20240110	190000	38118633	1990	1990	1990	1990	0
45	20240110	185900	38118633	1990	1990	1990	1990	0
46	20240110	185800	38118633	1990	1990	1990	1990	0
47	20240110	185700	38118633	1990	1990	1990	1990	0
48	20240110	185600	38118633	1990	1990	1990	1990	0
49	20240110	185500	38118633	1990	1990	1990	1990	0
50	20240110	185400	38118633	1990	1990	1990	1990	0
51	20240110	185300	38118633	1990	1990	1990	1990	0
52	20240110	185200	38118633	1990	1990	1990	1990	0
53	20240110	185100	38118633	1990	1990	1990	1990	0
54	20240110	185000	38118633	1990	1990	1990	1990	0
55	20240110	184900	38118633	1990	1990	1990	1990	0
56	20240110	184800	38118633	1990	1990	1990	1990	0
57	20240110	184700	38118633	1990	1990	1990	1990	0
58	20240110	184600	38118633	1990	1990	1990	1990	0
59	20240110	184500	38118633	1990	1990	1990	1990	0
60	20240110	184400	38118633	1990	1990	1990	1990	0
61	20240110	184300	38118633	1990	1990	1990	1990	0
62	20240110	184200	38118633	1990	1990	1990	1990	504
63	20240110	184100	38118633	1990	1990	1990	1990	0
64	20240110	184000	38118633	1990	1990	1990	1990	0
65	20240110	183900	38118633	1990	1990	1990	1990	0
66	20240110	183800	38118633	1990	1990	1990	1990	0
67	20240110	183700	38118633	1990	1990	1990	1990	0
68	20240110	183600	38118633	1990	1990	1990	1990	0
69	20240110	183500	38118633	1990	1990	1990	1990	0
70	20240110	183400	38118633	1990	1990	1990	1990	0
71	20240110	183300	38118633	1990	1990	1990	1990	0
72	20240110	183200	38118633	1990	1990	1990	1990	0
73	20240110	183100	38118633	1990	1990	1990	1990	0
74	20240110	183000	38118633	1990	1990	1990	1990	0
75	20240110	182900	38118633	1990	1990	1990	1990	0
76	20240110	182800	38118633	1990	1990	1990	1990	0
77	20240110	182700	38118633	1990	1990	1990	1990	0
78	20240110	182600	38118633	1990	1990	1990	1990	0
79	20240110	182500	38118633	1990	1990	1990	1990	0
80	20240110	182400	38118633	1990	1990	1990	1990	0
81	20240110	182300	38118633	1990	1990	1990	1990	0
82	20240110	182200	38118633	1990	1990	1990	1990	0
83	20240110	182100	38118633	1990	1990	1990	1990	0
84	20240110	182000	38118633	1990	1990	1990	1990	0
85	20240110	181900	38118633	1990	1990	1990	1990	0
86	20240110	181800	38118633	1990	1990	1990	1990	0
87	20240110	181700	38118633	1990	1990	1990	1990	0
88	20240110	181600	38118633	1990	1990	1990	1990	0
89	20240110	181500	38118633	1990	1990	1990	1990	0
90	20240110	181400	38118633	1990	1990	1990	1990	0
91	20240110	181300	38118633	1990	1990	1990	1990	0
92	20240110	181200	38118633	1990	1990	1990	1990	504
93	20240110	181100	38118633	1990	1990	1990	1990	0
94	20240110	181000	38118633	1990	1990	1990	1990	0
95	20240110	180900	38118633	1990	1990	1990	1990	0
96	20240110	180800	38118633	1990	1990	1990	1990	0
97	20240110	180700	38118633	1990	1990	1990	1990	0
98	20240110	180600	38118633	1990	1990	1990	1990	0
99	20240110	180500	38118633	1990	1990	1990	1990	0
100	20240110	180400	38118633	1990	1990	1990	1990	0
101	20240110	180300	38118633	1990	1990	1990	1990	0
102	20240110	180200	38118633	1990	1990	1990	1990	0
103	20240110	180100	38118633	1990	1990	1990	1990	0
104	20240110	180000	38118633	1990	1990	1990	1990	0
105	20240110	175900	38118633	1990	1990	1990	1990	0
106	20240110	175800	38118633	1990	1990	1990	1990	0
107	20240110	175700	38118633	1990	1990	1990	1990	0
108	20240110	175600	38118633	1990	1990	1990	1990	0
109	20240110	175500	38118633	1990	1990	1990	1990	0
110	20240110	175400	38118633	1990	1990	1990	1990	0
111	20240110	175300	38118633	1990	1990	1990	1990	0
112	20240110	175200	38118633	1990	1990	1990	1990	0
113	20240110	175100	38118633	1990	1990	1990	1990	0
114	20240110	175000	38118633	1990	1990	1990	1990	0
115	20240110	174900	38118633	1990	1990	1990	1990	0
116	20240110	174800	38118633	1990	1990	1990	1990	0
117	20240110	174700	38118633	1990	1990	1990	1990	0
118	20240110	174600	38118633	1990	1990	1990	1990	0
119	20240110	174500	38118633	1990	1990	1990	1990	0
120	20240110	174400	38118633	1990	1990	1990	1990	0
121	20240110	174300	38118633	1990	1990	1990	1990	0
122	20240110	174200	38118633	1990	1990	1990	1990	504
123	20240110	174100	38118633	1990	1990	1990	1990	0
124	20240110	174000	38118633	1990	1990	1990	1990	0
125	20240110	173900	38118633	1990	1990	1990	1990	0
126	20240110	173800	38118633	1990	1990	1990	1990	0
127	20240110	173700	38118633	1990	1990	1990	1990	0
128	20240110	173600	38118633	1990	1990	1990	1990	0
129	20240110	173500	38118633	1990	1990	1990	1990	0
130	20240110	173400	38118633	1990	1990	1990	1990	0
131	20240110	173300	38118633	1990	1990	1990	1990	0
132	20240110	173200	38118633	1990	1990	1990	1990	0
133	20240110	173100	38118633	1990	1990	1990	1990	0
134	20240110	173000	38118633	1990	1990	1990	1990	0
135	20240110	172900	38118633	1990	1990	1990	1990	0
136	20240110	172800	38118633	1990	1990	1990	1990	0
137	20240110	172700	38118633	1990	1990	1990	1990	0
138	20240110	172600	38118633	1990	1990	1990	1990	0
139	20240110	172500	38118633	1990	1990	1990	1990	0
140	20240110	172400	38118633	1990	1990	1990	1990	0
141	20240110	172300	38118633	1990	1990	1990	1990	0
142	20240110	172200	38118633	1990	1990	1990	1990	0
143	20240110	172100	38118633	1990	1990	1990	1990	0
144	20240110	172000	38118633	1990	1990	1990	1990	0
145	20240110	171900	38118633	1990	1990	1990	1990	0
146	20240110	171800	38118633	1990	1990	1990	1990	0
147	20240110	171700	38118633	1990	1990	1990	1990	0
148	20240110	171600	38118633	1990	1990	1990	1990	0
149	20240110	171500	38118633	1990	1990	1990	1990	0
150	20240110	171400	38118633	1990	1990	1990	1990	0
151	20240110	171300	38118633	1990	1990	1990	1990	0
152	20240110	171200	38118633	1990	1990	1990	1990	504
153	20240110	171100	38118633	1990	1990	1990	1990	0
154	20240110	171000	38118633	1990	1990	1990	1990	0
155	20240110	170900	38118633	1990	1990	1990	1990	0
156	20240110	170800	38118633	1990	1990	1990	1990	0
157	20240110	170700	38118633	1990	1990	1990	1990	0
158	20240110	170600	38118633	1990	1990	1990	1990	0
159	20240110	170500	38118633	1990	1990	1990	1990	0
160	20240110	170400	38118633	1990	1990	1990	1990	0
161	20240110	170300	38118633	1990	1990	1990	1990	0
162	20240110	170200	38118633	1990	1990	1990	1990	0
163	20240110	170100	38118633	1990	1990	1990	1990	0
164	20240110	170000	38118633	1990	1990	1990	1990	0
165	20240110	165900	38118633	1990	1990	1990	1990	0
166	20240110	165800	38118633	1990	1990	1990	1990	0
167	20240110	165700	38118633	1990	1990	1990	1990	0
168	20240110	165600	38118633	1990	1990	1990	1990	0
169	20240110	165500	38118633	1990	1990	1990	1990	0
170	20240110	165400	38118633	1990	1990	1990	1990	0
171	20240110	165300	38118633	1990	1990	1990	1990	0
172	20240110	165200	38118633	1990	1990	1990	1990	0
173	20240110	165100	38118633	1990	1990	1990	1990	0
174	20240110	165000	38118633	1990	1990	1990	1990	0
175	20240110	164900	38118633	1990	1990	1990	1990	0
176	20240110	164800	38118633	1990	1990	1990	1990	0
177	20240110	164700	38118633	1990	1990	1990	1990	0
178	20240110	164600	38118633	1990	1990	1990	1990	0
179	20240110	164500	38118633	1990	1990	1990	1990	0
180	20240110	164400	38118633	1990	1990	1990	1990	0
181	20240110	164300	38118633	1990	1990	1990	1990	0
182	20240110	164200	38118633	1990	1990	1990	1990	504
183	20240110	164100	38118633	1990	1990	1990	1990	0
184	20240110	164000	38118633	1990	1990	1990	1990	0
185	20240110	163900	38118633	1990	1990	1990	1990	0
186	20240110	163800	38118633	1990	1990	1990	1990	0
187	20240110	163700	38118633	1990	1990	1990	1990	0
188	20240110	163600	38118633	1990	1990	1990	1990	0
189	20240110	163500	38118633	1990	1990	1990	1990	0
190	20240110	163400	38118633	1990	1990	1990	1990	0
191	20240110	163300	38118633	1990	1990	1990	1990	0
192	20240110	163200	38118633	1990	1990	1990	1990	0
193	20240110	163100	38118633	1990	1990	1990	1990	0
194	20240110	163000	38118633	1990	1990	1990	1990	0
195	20240110	162900	38118633	1990	1990	1990	1990	0
196	20240110	162800	38118633	1990	1990	1990	1990	0
197	20240110	162700	38118633	1990	1990	1990	1990	0
198	20240110	162600	38118633	1990	1990	1990	1990	0
199	20240110	162500	38118633	1990	1990	1990	1990	0
200	20240110	162400	38118633	1990	1990	1990	1990	0
201	20240110	162300	38118633	1990	1990	1990	1990	0
202	20240110	162200	38118633	1990	1990	1990	1990	0
203	20240110	162100	38118633	1990	1990	1990	1990	0
204	20240110	162000	38118633	1990	1990	1990	1990	0
205	20240110	161900	38118633	1990	1990	1990	1990	0
206	20240110	161800	38118633	1990	1990	1990	1990	0
207	20240110	161700	38118633	1990	1990	1990	1990	0
208	20240110	161600	38118633	1990	1990	1990	1990	0
209	20240110	161500	38118633	1990	1990	1990	1990	0
210	20240110	161400	38118633	1990	1990	1990	1990	0
211	20240110	161300	38118633	1990	1990	1990	1990	0
212	20240110	161200	38118633	1990	1990	1990	1990	504
213	20240110	161100	38118633	1990	1990	1990	1990	0
214	20240110	161000	38118633	1990	1990	1990	1990	0
215	20240110	160900	38118633	1990	1990	1990	1990	0
216	20240110	160800	38118633	1990	1990	1990	1990	0
217	20240110	160700	38118633	1990	1990	1990	1990	0
218	20240110	160600	38118633	1990	1990	1990	1990	0
219	20240110	160500	38118633	1990	1990	1990	1990	0
220	20240110	160400	38118633	1990	1990	1990	1990	0
221	20240110	160300	38118633	1990	1990	1990	1990	0
222	20240110	160200	38118633	1990	1990	1990	1990	0
223	20240110	160100	38118633	1990	1990	1990	1990	0
224	20240110	160000	38118633	1990	1990	1990	1990	0
225	20240110	155900	38118633	1990	1990	1990	1990	0
226	20240110	155800	38118633	1990	1990	1990	1990	0
227	20240110	155700	38118633	1990	1990	1990	1990	0
228	20240110	155600	38118633	1990	1990	1990	1990	0
229	20240110	155500	38118633	1990	1990	1990	1990	0
230	20240110	155400	38118633	1990	1990	1990	1990	0
231	20240110	155300	38118633	1990	1990	1990	1990	0
232	20240110	155200	38118633	1990	1990	1990	1990	0
233	20240110	155100	38118633	1990	1990	1990	1990	0
234	20240110	155000	38118633	1990	1990	1990	1990	0
235	20240110	154900	38118633	1990	1990	1990	1990	0
236	20240110	154800	38118633	1990	1990	1990	1990	0
237	20240110	154700	38118633	1990	1990	1990	1990	0
238	20240110	154600	38118633	1990	1990	1990	1990	0
239	20240110	154500	38118633	1990	1990	1990	1990	0
240	20240110	154400	38118633	1990	1990	1990	1990	0
241	20240110	154300	38118633	1990	1990	1990	1990	0
242	20240110	154200	38118633	1990	1990	1990	1990	504
243	20240110	154100	38118633	1990	1990	1990	1990	0
244	20240110	154000	38118633	1990	1990	1990	1990	0
245	20240110	153900	38118633	1990	1990	1990	1990	0
246	20240110	153800	38118633	1990	1990	1990	1990	0
247	20240110	153700	38118633	1990	1990	1990	1990	0
248	20240110	153600	38118633	1990	1990	1990	1990	0
249	20240110	153500	38118633	1990	1990	1990	1990	0
250	20240110	153400	38118633	1990	1990	1990	1990	0
251	20240110	153300	38118633	1990	1990	1990	1990	0
252	20240110	153200	38118633	1990	1990	1990	1990	0
253	20240110	153100	38118633	1990	1990	1990	1990	0
254	20240110	153000	38118633	1990	1990	1990	1990	504
255	20240110	152900	37115673	1965	1965	1965	1965	0
256	20240110	152800	37115673	1965	1965	1965	1965	0
257	20240110	152700	37115673	1965	1965	1965	1965	0
258	20240110	152600	37115673	1965	1965	1965	1965	0
259	20240110	152500	37115673	1965	1965	1965	1965	0
260	20240110	152400	37115673	1965	1965	1965	1965	0
261	20240110	152300	37115673	1965	1965	1965	1965	0
262	20240110	152200	37115673	1965	1965	1965	1965	0
263	20240110	152100	37115673	1965	1965	1965	1965	0
264	20240110	152000	37115673	1965	1965	1965	1965	0
265	20240110	151900	37115673	1965	1965	1965	1965	0
266	20240110	151800	37115673	1965	1988	1988	1965	22
267	20240110	151700	37072328	1988	1988	1988	1988	0
268	20240110	151600	37072328	1988	1988	1988	1988	0
269	20240110	151500	37072328	1988	1988	1988	1988	2
270	20240110	151400	37068352	1988	1988	1988	1988	0
271	20240110	151300	37068352	1988	1988	1988	1988	0
272	20240110	151200	37068352	1988	1988	1988	1988	0
273	20240110	151100	37068352	1988	1988	1988	1988	9
274	20240110	151000	37050460	1988	1988	1988	1988	0
275	20240110	150900	37050460	1988	1988	1988	1988	0
276	20240110	150800	37050460	1988	1988	1988	1988	0
277	20240110	150700	37050460	1988	1985	1988	1985	50
278	20240110	150600	36951164	1965	1965	1965	1965	0
279	20240110	150500	36951164	1965	1965	1965	1965	0
280	20240110	150400	36951164	1965	1965	1965	1965	20
281	20240110	150300	36911864	1985	1985	1985	1985	1
282	20240110	150200	36909879	1965	1965	1965	1965	0
283	20240110	150100	36909879	1965	1965	1965	1965	0
284	20240110	150000	36909879	1965	1965	1965	1965	0
285	20240110	145900	36909879	1965	1965	1965	1965	500
286	20240110	145800	35927379	1991	1991	1991	1991	0
287	20240110	145700	35927379	1991	1991	1991	1991	0
288	20240110	145600	35927379	1991	1991	1991	1991	0
289	20240110	145500	35927379	1991	1991	1991	1991	0
290	20240110	145400	35927379	1991	1991	1991	1991	0
291	20240110	145300	35927379	1991	1991	1991	1991	0
292	20240110	145200	35927379	1991	1991	1991	1991	0
293	20240110	145100	35927379	1991	1991	1991	1991	0
294	20240110	145000	35927379	1991	1991	1991	1991	0
295	20240110	144900	35927379	1991	1991	1991	1991	0
296	20240110	144800	35927379	1991	1991	1991	1991	0
297	20240110	144700	35927379	1991	1991	1991	1991	0
298	20240110	144600	35927379	1991	1991	1991	1991	0
299	20240110	144500	35927379	1991	1991	1991	1991	0
300	20240110	144400	35927379	1991	1991	1991	1991	0
301	20240110	144300	35927379	1991	1991	1991	1991	0
302	20240110	144200	35927379	1991	1991	1991	1991	0
303	20240110	144100	35927379	1991	1991	1991	1991	0
304	20240110	144000	35927379	1991	1991	1991	1991	0
305	20240110	143900	35927379	1991	1991	1991	1991	0
306	20240110	143800	35927379	1991	1991	1991	1991	0
307	20240110	143700	35927379	1991	1991	1991	1991	0
308	20240110	143600	35927379	1991	1991	1991	1991	0
309	20240110	143500	35927379	1991	1991	1991	1991	0
310	20240110	143400	35927379	1991	1991	1991	1991	0
311	20240110	143300	35927379	1991	1991	1991	1991	0
312	20240110	143200	35927379	1991	1991	1991	1991	0
313	20240110	143100	35927379	1991	1991	1991	1991	0
314	20240110	143000	35927379	1991	1991	1991	1991	0
315	20240110	142900	35927379	1991	1991	1991	1991	0
316	20240110	142800	35927379	1991	1991	1991	1991	0
317	20240110	142700	35927379	1991	1991	1991	1991	0
318	20240110	142600	35927379	1991	1991	1991	1991	0
319	20240110	142500	35927379	1991	1991	1991	1991	0
320	20240110	142400	35927379	1991	1991	1991	1991	0
321	20240110	142300	35927379	1991	1991	1991	1991	0
322	20240110	142200	35927379	1991	1991	1991	1991	0
323	20240110	142100	35927379	1991	1991	1991	1991	0
324	20240110	142000	35927379	1991	1991	1991	1991	6
325	20240110	141900	35915433	1966	1966	1966	1966	1000
326	20240110	141800	33949433	1965	1965	1965	1965	0
327	20240110	141700	33949433	1965	1965	1965	1965	0
328	20240110	141600	33949433	1965	1965	1965	1965	0
329	20240110	141500	33949433	1965	1965	1965	1965	0
330	20240110	141400	33949433	1965	1965	1965	1965	1
331	20240110	141300	33947468	1965	1965	1965	1965	0
332	20240110	141200	33947468	1965	1965	1965	1965	0
333	20240110	141100	33947468	1965	1981	1981	1965	113
334	20240110	141000	33725359	1964	1964	1964	1964	0
335	20240110	140900	33725359	1964	1964	1964	1964	0
336	20240110	140800	33725359	1964	1964	1964	1964	0
337	20240110	140700	33725359	1964	1964	1964	1964	0
338	20240110	140600	33725359	1964	1964	1964	1964	0
339	20240110	140500	33725359	1964	1964	1964	1964	0
340	20240110	140400	33725359	1964	1964	1964	1964	0
341	20240110	140300	33725359	1964	1964	1964	1964	0
342	20240110	140200	33725359	1964	1964	1964	1964	0
343	20240110	140100	33725359	1964	1964	1964	1964	0
344	20240110	140000	33725359	1964	1964	1964	1964	0
345	20240110	135900	33725359	1964	1964	1964	1964	0
346	20240110	135800	33725359	1964	1964	1964	1964	0
347	20240110	135700	33725359	1964	1964	1964	1964	0
348	20240110	135600	33725359	1964	1964	1964	1964	0
349	20240110	135500	33725359	1964	1964	1964	1964	0
350	20240110	135400	33725359	1964	1964	1964	1964	0
351	20240110	135300	33725359	1964	1964	1964	1964	0
352	20240110	135200	33725359	1964	1964	1964	1964	0
353	20240110	135100	33725359	1964	1964	1964	1964	0
354	20240110	135000	33725359	1964	1964	1964	1964	0
355	20240110	134900	33725359	1964	1964	1964	1964	0
356	20240110	134800	33725359	1964	1964	1964	1964	0
357	20240110	134700	33725359	1964	1964	1964	1964	0
358	20240110	134600	33725359	1964	1964	1964	1964	0
359	20240110	134500	33725359	1964	1964	1964	1964	0
360	20240110	134400	33725359	1964	1964	1964	1964	0
361	20240110	134300	33725359	1964	1964	1964	1964	0
362	20240110	134200	33725359	1964	1964	1964	1964	0
363	20240110	134100	33725359	1964	1964	1964	1964	0
364	20240110	134000	33725359	1964	1964	1964	1964	0
365	20240110	133900	33725359	1964	1964	1964	1964	0
366	20240110	133800	33725359	1964	1964	1964	1964	0
367	20240110	133700	33725359	1964	1964	1964	1964	0
368	20240110	133600	33725359	1964	1964	1964	1964	0
369	20240110	133500	33725359	1964	1964	1964	1964	0
370	20240110	133400	33725359	1964	1980	1980	1964	2000
371	20240110	133300	29790792	1980	1980	1980	1980	0
372	20240110	133200	29790792	1980	1980	1980	1980	0
373	20240110	133100	29790792	1980	1980	1980	1980	0
374	20240110	133000	29790792	1980	1980	1980	1980	0
375	20240110	132900	29790792	1980	1980	1980	1980	0
376	20240110	132800	29790792	1980	1980	1980	1980	0
377	20240110	132700	29790792	1980	1980	1980	1980	0
378	20240110	132600	29790792	1980	1980	1980	1980	0
379	20240110	132500	29790792	1980	1980	1980	1980	0
380	20240110	132400	29790792	1980	1980	1980	1980	0
381	20240110	132300	29790792	1980	1980	1980	1980	0
382	20240110	132200	29790792	1980	1980	1980	1980	0
383	20240110	132100	29790792	1980	1980	1980	1980	0
384	20240110	132000	29790792	1980	1980	1980	1980	0
385	20240110	131900	29790792	1980	1980	1980	1980	0
386	20240110	131800	29790792	1980	1980	1980	1980	0
387	20240110	131700	29790792	1980	1980	1980	1980	0
388	20240110	131600	29790792	1980	1980	1980	1980	0
389	20240110	131500	29790792	1980	1980	1980	1980	0
390	20240110	131400	29790792	1980	1980	1980	1980	0
391	20240110	131300	29790792	1980	1980	1980	1980	0
392	20240110	131200	29790792	1980	1980	1980	1980	0
393	20240110	131100	29790792	1980	1980	1980	1980	0
394	20240110	131000	29790792	1980	1980	1980	1980	0
395	20240110	130900	29790792	1980	1980	1980	1980	0
396	20240110	130800	29790792	1980	1980	1980	1980	0
397	20240110	130700	29790792	1980	1980	1980	1980	0
398	20240110	130600	29790792	1980	1980	1980	1980	0
399	20240110	130500	29790792	1980	1980	1980	1980	0
400	20240110	130400	29790792	1980	1980	1980	1980	0
401	20240110	130300	29790792	1980	1980	1980	1980	0
402	20240110	130200	29790792	1980	1981	1981	1980	30
403	20240110	130100	29731369	1980	1980	1980	1980	0
404	20240110	130000	29731369	1980	1980	1980	1980	0
405	20240110	125900	29731369	1980	1980	1980	1980	0
406	20240110	125800	29731369	1980	1980	1980	1980	0
407	20240110	125700	29731369	1980	1980	1980	1980	0
408	20240110	125600	29731369	1980	1980	1980	1980	1
409	20240110	125500	29729389	1980	1980	1980	1980	0
410	20240110	125400	29729389	1980	1980	1980	1980	0
411	20240110	125300	29729389	1980	1980	1980	1980	0
412	20240110	125200	29729389	1980	1980	1980	1980	0
413	20240110	125100	29729389	1980	1980	1980	1980	0
414	20240110	125000	29729389	1980	1980	1980	1980	0
415	20240110	124900	29729389	1980	1980	1980	1980	0
416	20240110	124800	29729389	1980	1980	1980	1980	0
417	20240110	124700	29729389	1980	1980	1980	1980	0
418	20240110	124600	29729389	1980	1980	1980	1980	0
419	20240110	124500	29729389	1980	1980	1980	1980	0
420	20240110	124400	29729389	1980	1980	1980	1980	0
421	20240110	124300	29729389	1980	1980	1980	1980	0
422	20240110	124200	29729389	1980	1980	1980	1980	0
423	20240110	124100	29729389	1980	1980	1980	1980	0
424	20240110	124000	29729389	1980	1980	1980	1980	0
425	20240110	123900	29729389	1980	1980	1980	1980	0
426	20240110	123800	29729389	1980	1980	1980	1980	0
427	20240110	123700	29729389	1980	1980	1980	1980	0
428	20240110	123600	29729389	1980	1980	1980	1980	0
429	20240110	123500	29729389	1980	1980	1980	1980	0
430	20240110	123400	29729389	1980	1981	1981	1980	20
431	20240110	123300	29689776	1981	1981	1981	1981	0
432	20240110	123200	29689776	1981	1981	1981	1981	0
433	20240110	123100	29689776	1981	1981	1981	1981	0
434	20240110	123000	29689776	1981	2000	2000	1981	26
435	20240110	122900	29638251	1981	1986	1986	1981	20
436	20240110	122800	29598591	2000	2000	2000	2000	0
437	20240110	122700	29598591	2000	2000	2000	2000	0
438	20240110	122600	29598591	2000	2000	2000	2000	0
439	20240110	122500	29598591	2000	2000	2000	2000	2
440	20240110	122400	29594591	1981	1981	1981	1981	0
441	20240110	122300	29594591	1981	1981	1981	1981	0
442	20240110	122200	29594591	1981	1981	1981	1981	0
443	20240110	122100	29594591	1981	1981	1981	1981	0
444	20240110	122000	29594591	1981	1981	1981	1981	0
445	20240110	121900	29594591	1981	2000	2000	1981	43
446	20240110	121800	29509032	2000	2000	2000	2000	110
447	20240110	121700	29289032	2000	2000	2000	2000	0
448	20240110	121600	29289032	2000	2000	2000	2000	0
449	20240110	121500	29289032	2000	2000	2000	2000	0
450	20240110	121400	29289032	2000	2000	2000	2000	1382
451	20240110	121300	26525032	1992	1992	1992	1992	0
452	20240110	121200	26525032	1992	1992	1992	1992	0
453	20240110	121100	26525032	1992	1990	2000	1990	1769
454	20240110	121000	23002648	1990	1982	1990	1982	68
455	20240110	120900	22867496	1982	1980	1982	1980	774
456	20240110	120800	21334928	1978	1978	1978	1978	25
457	20240110	120700	21285478	1975	1975	1975	1975	1300
458	20240110	120600	18717978	1974	1974	1974	1974	180
459	20240110	120500	18362658	1975	1975	1975	1975	0
460	20240110	120400	18362658	1975	1975	1975	1975	0
461	20240110	120300	18362658	1975	1975	1975	1975	0
462	20240110	120200	18362658	1975	1975	1975	1975	0
463	20240110	120100	18362658	1975	1975	1975	1975	0
464	20240110	120000	18362658	1975	1975	1975	1975	0
465	20240110	115900	18362658	1975	1975	1975	1975	0
466	20240110	115800	18362658	1975	1975	1975	1975	0
467	20240110	115700	18362658	1975	1975	1975	1975	0
468	20240110	115600	18362658	1975	1975	1975	1975	0
469	20240110	115500	18362658	1975	1975	1975	1975	0
470	20240110	115400	18362658	1975	1975	1975	1975	0
471	20240110	115300	18362658	1975	1975	1975	1975	0
472	20240110	115200	18362658	1975	1975	1975	1975	0
473	20240110	115100	18362658	1975	1975	1975	1975	0
474	20240110	115000	18362658	1975	1975	1975	1975	0
475	20240110	114900	18362658	1975	1975	1975	1975	0
476	20240110	114800	18362658	1975	1975	1975	1975	0
477	20240110	114700	18362658	1975	1975	1975	1975	0
478	20240110	114600	18362658	1975	1975	1975	1975	0
479	20240110	114500	18362658	1975	1975	1975	1975	0
480	20240110	114400	18362658	1975	1975	1975	1975	0
481	20240110	114300	18362658	1975	1975	1975	1975	0
482	20240110	114200	18362658	1975	1975	1975	1975	0
483	20240110	114100	18362658	1975	1975	1975	1975	0
484	20240110	114000	18362658	1975	1975	1975	1975	0
485	20240110	113900	18362658	1975	1975	1975	1975	0
486	20240110	113800	18362658	1975	1975	1975	1975	0
487	20240110	113700	18362658	1975	1975	1975	1975	0
488	20240110	113600	18362658	1975	1975	1975	1975	0
489	20240110	113500	18362658	1975	1975	1975	1975	0
490	20240110	113400	18362658	1975	1975	1975	1975	0
491	20240110	113300	18362658	1975	1975	1975	1975	0
492	20240110	113200	18362658	1975	1975	1975	1975	0
493	20240110	113100	18362658	1975	1975	1975	1975	0
494	20240110	113000	18362658	1975	1975	1975	1975	0
495	20240110	112900	18362658	1975	1975	1975	1975	0
496	20240110	112800	18362658	1975	1975	1975	1975	0
497	20240110	112700	18362658	1975	1975	1975	1975	0
498	20240110	112600	18362658	1975	1975	1975	1975	0
499	20240110	112500	18362658	1975	1975	1975	1975	0
500	20240110	112400	18362658	1975	1975	1975	1975	0
501	20240110	112300	18362658	1975	1975	1975	1975	0
502	20240110	112200	18362658	1975	1975	1975	1975	0
503	20240110	112100	18362658	1975	1975	1975	1975	0
504	20240110	112000	18362658	1975	1975	1975	1975	0
505	20240110	111900	18362658	1975	1975	1975	1975	0
506	20240110	111800	18362658	1975	1975	1975	1975	0
507	20240110	111700	18362658	1975	1975	1975	1975	0
508	20240110	111600	18362658	1975	1975	1975	1975	0
509	20240110	111500	18362658	1975	1975	1975	1975	0
510	20240110	111400	18362658	1975	1975	1975	1975	0
511	20240110	111300	18362658	1975	1975	1975	1975	1
512	20240110	111200	18360683	1971	1971	1971	1971	0
513	20240110	111100	18360683	1971	1971	1971	1971	0
514	20240110	111000	18360683	1971	1971	1971	1971	0
515	20240110	110900	18360683	1971	1971	1971	1971	0
516	20240110	110800	18360683	1971	1971	1971	1971	0
517	20240110	110700	18360683	1971	1971	1971	1971	0
518	20240110	110600	18360683	1971	1971	1971	1971	0
519	20240110	110500	18360683	1971	1971	1971	1971	0
520	20240110	110400	18360683	1971	1971	1971	1971	0
521	20240110	110300	18360683	1971	1971	1971	1971	0
522	20240110	110200	18360683	1971	1971	1971	1971	0
523	20240110	110100	18360683	1971	1971	1971	1971	0
524	20240110	110000	18360683	1971	1971	1971	1971	0
525	20240110	105900	18360683	1971	1971	1971	1971	0
526	20240110	105800	18360683	1971	1971	1971	1971	0
527	20240110	105700	18360683	1971	1971	1971	1971	0
528	20240110	105600	18360683	1971	1971	1971	1971	0
529	20240110	105500	18360683	1971	1971	1971	1971	1
530	20240110	105400	18358712	1970	1970	1970	1970	0
531	20240110	105300	18358712	1970	1970	1970	1970	0
532	20240110	105200	18358712	1970	1970	1970	1970	0
533	20240110	105100	18358712	1970	1970	1970	1970	0
534	20240110	105000	18358712	1970	1970	1970	1970	0
535	20240110	104900	18358712	1970	1970	1970	1970	0
536	20240110	104800	18358712	1970	1970	1970	1970	0
537	20240110	104700	18358712	1970	1970	1970	1970	0
538	20240110	104600	18358712	1970	1970	1970	1970	0
539	20240110	104500	18358712	1970	1970	1970	1970	0
540	20240110	104400	18358712	1970	1970	1970	1970	0
541	20240110	104300	18358712	1970	1970	1970	1970	0
542	20240110	104200	18358712	1970	1970	1970	1970	0
543	20240110	104100	18358712	1970	1970	1970	1970	0
544	20240110	104000	18358712	1970	1970	1970	1970	0
545	20240110	103900	18358712	1970	1970	1970	1970	0
546	20240110	103800	18358712	1970	1970	1970	1970	0
547	20240110	103700	18358712	1970	1970	1970	1970	0
548	20240110	103600	18358712	1970	1971	1971	1970	100
549	20240110	103500	18161710	1973	1973	1973	1973	0
550	20240110	103400	18161710	1973	1973	1973	1973	0
551	20240110	103300	18161710	1973	1973	1973	1973	0
552	20240110	103200	18161710	1973	1973	1973	1973	0
553	20240110	103100	18161710	1973	1973	1973	1973	0
554	20240110	103000	18161710	1973	1973	1973	1973	0
555	20240110	102900	18161710	1973	1973	1973	1973	0
556	20240110	102800	18161710	1973	1973	1973	1973	0
557	20240110	102700	18161710	1973	1973	1973	1973	0
558	20240110	102600	18161710	1973	1973	1973	1973	1
559	20240110	102500	18159737	1973	1973	1975	1973	2014
560	20240110	102400	14182353	1974	1974	1974	1974	0
561	20240110	102300	14182353	1974	1974	1974	1974	0
562	20240110	102200	14182353	1974	1974	1974	1974	0
563	20240110	102100	14182353	1974	1974	1974	1974	69
564	20240110	102000	14046147	1975	1975	1975	1975	0
565	20240110	101900	14046147	1975	1975	1975	1975	28
566	20240110	101800	13990847	1975	1970	1975	1970	777
567	20240110	101700	12460022	1969	1969	1969	1969	4
568	20240110	101600	12452146	1965	1965	1965	1965	0
569	20240110	101500	12452146	1965	1965	1965	1965	0
570	20240110	101400	12452146	1965	1965	1965	1965	0
571	20240110	101300	12452146	1965	1965	1965	1965	499
572	20240110	101200	11471611	1965	1965	1965	1965	0
573	20240110	101100	11471611	1965	1965	1965	1965	2
574	20240110	101000	11467681	1964	1964	1964	1964	0
575	20240110	100900	11467681	1964	1964	1964	1964	0
576	20240110	100800	11467681	1964	1964	1964	1964	0
577	20240110	100700	11467681	1964	1964	1964	1964	0
578	20240110	100600	11467681	1964	1964	1964	1964	4000
579	20240110	100500	3611681	1960	1960	1960	1960	0
580	20240110	100400	3611681	1960	1960	1960	1960	0
581	20240110	100300	3611681	1960	1960	1960	1960	0
582	20240110	100200	3611681	1960	1960	1960	1960	0
583	20240110	100100	3611681	1960	1960	1960	1960	15
584	20240110	100000	3582281	1964	1964	1964	1964	0
585	20240110	095900	3582281	1964	1964	1964	1964	0
586	20240110	095800	3582281	1964	1964	1964	1964	0
587	20240110	095700	3582281	1964	1964	1964	1964	0
588	20240110	095600	3582281	1964	1964	1964	1964	0
589	20240110	095500	3582281	1964	1964	1964	1964	0
590	20240110	095400	3582281	1964	1964	1964	1964	0
591	20240110	095300	3582281	1964	1964	1964	1964	0
592	20240110	095200	3582281	1964	1964	1964	1964	0
593	20240110	095100	3582281	1964	1964	1964	1964	0
594	20240110	095000	3582281	1964	1964	1964	1964	0
595	20240110	094900	3582281	1964	1964	1964	1964	0
596	20240110	094800	3582281	1964	1964	1964	1964	0
597	20240110	094700	3582281	1964	1964	1964	1964	0
598	20240110	094600	3582281	1964	1964	1964	1964	0
599	20240110	094500	3582281	1964	1964	1964	1964	0
600	20240110	094400	3582281	1964	1964	1964	1964	0
601	20240110	094300	3582281	1964	1964	1964	1964	0
602	20240110	094200	3582281	1964	1964	1964	1964	9
603	20240110	094100	3564605	1964	1964	1964	1964	210
604	20240110	094000	3152165	1964	1964	1964	1964	0
605	20240110	093900	3152165	1964	1964	1964	1964	0
606	20240110	093800	3152165	1964	1964	1964	1964	0
607	20240110	093700	3152165	1964	1964	1964	1964	0
608	20240110	093600	3152165	1964	1964	1964	1964	0
609	20240110	093500	3152165	1964	1964	1964	1964	0
610	20240110	093400	3152165	1964	1964	1964	1964	0
611	20240110	093300	3152165	1964	1963	1964	1963	1500
612	20240110	093200	206171	1964	1964	1964	1964	0
613	20240110	093100	206171	1964	1964	1964	1964	100
614	20240110	093000	9771	1964	1964	1964	1964	0
615	20240110	092900	9771	1964	1964	1964	1964	1
616	20240110	092800	7807	1920	1920	1920	1920	0
617	20240110	092700	7807	1920	1920	1920	1920	0
618	20240110	092600	7807	1920	1920	1920	1920	0
619	20240110	092500	7807	1920	1920	1920	1920	0
620	20240110	092400	7807	1920	1920	1920	1920	0
621	20240110	092300	7807	1920	1920	1920	1920	0
622	20240110	092200	7807	1920	1920	1920	1920	0
623	20240110	092100	7807	1920	1920	1920	1920	0
624	20240110	092000	7807	1920	1920	1920	1920	0
625	20240110	091900	7807	1920	1920	1920	1920	0
626	20240110	091800	7807	1920	1920	1920	1920	0
627	20240110	091700	7807	1920	1920	1920	1920	0
628	20240110	091600	7807	1920	1920	1920	1920	1
629	20240110	091500	5887	1965	1965	1965	1965	0
630	20240110	091400	5887	1965	1965	1965	1965	0
631	20240110	091300	5887	1965	1965	1965	1965	0
632	20240110	091200	5887	1965	1965	1965	1965	0
633	20240110	091100	5887	1965	1965	1965	1965	0
634	20240110	091000	5887	1965	1965	1965	1965	0
635	20240110	090900	5887	1965	1965	1965	1965	0
636	20240110	090800	5887	1965	1965	1965	1965	0
637	20240110	090700	5887	1965	1965	1965	1965	0
638	20240110	090600	5887	1965	1965	1965	1965	0
639	20240110	090500	5887	1965	1965	1965	1965	0
640	20240110	090400	5887	1965	1965	1965	1965	0
641	20240110	090300	5887	1965	1965	1965	1965	1
642	20240110	090200	3922	1961	1961	1961	1961	0
643	20240110	090100	3922	1961	1961	1961	1961	2
644	20240110	090000	0	1960	1960	1960	1960	0