KissMeData/064090/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194200	17768772	1980	1980	1980	1980	960
3	20240111	194100	17768772	1980	1980	1980	1980	0
4	20240111	194000	17768772	1980	1980	1980	1980	0
5	20240111	193900	17768772	1980	1980	1980	1980	0
6	20240111	193800	17768772	1980	1980	1980	1980	0
7	20240111	193700	17768772	1980	1980	1980	1980	0
8	20240111	193600	17768772	1980	1980	1980	1980	0
9	20240111	193500	17768772	1980	1980	1980	1980	0
10	20240111	193400	17768772	1980	1980	1980	1980	0
11	20240111	193300	17768772	1980	1980	1980	1980	0
12	20240111	193200	17768772	1980	1980	1980	1980	0
13	20240111	193100	17768772	1980	1980	1980	1980	0
14	20240111	193000	17768772	1980	1980	1980	1980	0
15	20240111	192900	17768772	1980	1980	1980	1980	0
16	20240111	192800	17768772	1980	1980	1980	1980	0
17	20240111	192700	17768772	1980	1980	1980	1980	0
18	20240111	192600	17768772	1980	1980	1980	1980	0
19	20240111	192500	17768772	1980	1980	1980	1980	0
20	20240111	192400	17768772	1980	1980	1980	1980	0
21	20240111	192300	17768772	1980	1980	1980	1980	0
22	20240111	192200	17768772	1980	1980	1980	1980	0
23	20240111	192100	17768772	1980	1980	1980	1980	0
24	20240111	192000	17768772	1980	1980	1980	1980	0
25	20240111	191900	17768772	1980	1980	1980	1980	0
26	20240111	191800	17768772	1980	1980	1980	1980	0
27	20240111	191700	17768772	1980	1980	1980	1980	0
28	20240111	191600	17768772	1980	1980	1980	1980	0
29	20240111	191500	17768772	1980	1980	1980	1980	0
30	20240111	191400	17768772	1980	1980	1980	1980	0
31	20240111	191300	17768772	1980	1980	1980	1980	0
32	20240111	191200	17768772	1980	1980	1980	1980	960
33	20240111	191100	17768772	1980	1980	1980	1980	0
34	20240111	191000	17768772	1980	1980	1980	1980	0
35	20240111	190900	17768772	1980	1980	1980	1980	0
36	20240111	190800	17768772	1980	1980	1980	1980	0
37	20240111	190700	17768772	1980	1980	1980	1980	0
38	20240111	190600	17768772	1980	1980	1980	1980	0
39	20240111	190500	17768772	1980	1980	1980	1980	0
40	20240111	190400	17768772	1980	1980	1980	1980	0
41	20240111	190300	17768772	1980	1980	1980	1980	0
42	20240111	190200	17768772	1980	1980	1980	1980	0
43	20240111	190100	17768772	1980	1980	1980	1980	0
44	20240111	190000	17768772	1980	1980	1980	1980	0
45	20240111	185900	17768772	1980	1980	1980	1980	0
46	20240111	185800	17768772	1980	1980	1980	1980	0
47	20240111	185700	17768772	1980	1980	1980	1980	0
48	20240111	185600	17768772	1980	1980	1980	1980	0
49	20240111	185500	17768772	1980	1980	1980	1980	0
50	20240111	185400	17768772	1980	1980	1980	1980	0
51	20240111	185300	17768772	1980	1980	1980	1980	0
52	20240111	185200	17768772	1980	1980	1980	1980	0
53	20240111	185100	17768772	1980	1980	1980	1980	0
54	20240111	185000	17768772	1980	1980	1980	1980	0
55	20240111	184900	17768772	1980	1980	1980	1980	0
56	20240111	184800	17768772	1980	1980	1980	1980	0
57	20240111	184700	17768772	1980	1980	1980	1980	0
58	20240111	184600	17768772	1980	1980	1980	1980	0
59	20240111	184500	17768772	1980	1980	1980	1980	0
60	20240111	184400	17768772	1980	1980	1980	1980	0
61	20240111	184300	17768772	1980	1980	1980	1980	0
62	20240111	184200	17768772	1980	1980	1980	1980	960
63	20240111	184100	17768772	1980	1980	1980	1980	0
64	20240111	184000	17768772	1980	1980	1980	1980	0
65	20240111	183900	17768772	1980	1980	1980	1980	0
66	20240111	183800	17768772	1980	1980	1980	1980	0
67	20240111	183700	17768772	1980	1980	1980	1980	0
68	20240111	183600	17768772	1980	1980	1980	1980	0
69	20240111	183500	17768772	1980	1980	1980	1980	0
70	20240111	183400	17768772	1980	1980	1980	1980	0
71	20240111	183300	17768772	1980	1980	1980	1980	0
72	20240111	183200	17768772	1980	1980	1980	1980	0
73	20240111	183100	17768772	1980	1980	1980	1980	0
74	20240111	183000	17768772	1980	1980	1980	1980	0
75	20240111	182900	17768772	1980	1980	1980	1980	0
76	20240111	182800	17768772	1980	1980	1980	1980	0
77	20240111	182700	17768772	1980	1980	1980	1980	0
78	20240111	182600	17768772	1980	1980	1980	1980	0
79	20240111	182500	17768772	1980	1980	1980	1980	0
80	20240111	182400	17768772	1980	1980	1980	1980	0
81	20240111	182300	17768772	1980	1980	1980	1980	0
82	20240111	182200	17768772	1980	1980	1980	1980	0
83	20240111	182100	17768772	1980	1980	1980	1980	0
84	20240111	182000	17768772	1980	1980	1980	1980	0
85	20240111	181900	17768772	1980	1980	1980	1980	0
86	20240111	181800	17768772	1980	1980	1980	1980	0
87	20240111	181700	17768772	1980	1980	1980	1980	0
88	20240111	181600	17768772	1980	1980	1980	1980	0
89	20240111	181500	17768772	1980	1980	1980	1980	0
90	20240111	181400	17768772	1980	1980	1980	1980	0
91	20240111	181300	17768772	1980	1980	1980	1980	0
92	20240111	181200	17768772	1980	1980	1980	1980	960
93	20240111	181100	17768772	1980	1980	1980	1980	0
94	20240111	181000	17768772	1980	1980	1980	1980	0
95	20240111	180900	17768772	1980	1980	1980	1980	0
96	20240111	180800	17768772	1980	1980	1980	1980	0
97	20240111	180700	17768772	1980	1980	1980	1980	0
98	20240111	180600	17768772	1980	1980	1980	1980	0
99	20240111	180500	17768772	1980	1980	1980	1980	0
100	20240111	180400	17768772	1980	1980	1980	1980	0
101	20240111	180300	17768772	1980	1980	1980	1980	0
102	20240111	180200	17768772	1980	1980	1980	1980	0
103	20240111	180100	17768772	1980	1980	1980	1980	0
104	20240111	180000	17768772	1980	1980	1980	1980	0
105	20240111	175900	17768772	1980	1980	1980	1980	0
106	20240111	175800	17768772	1980	1980	1980	1980	0
107	20240111	175700	17768772	1980	1980	1980	1980	0
108	20240111	175600	17768772	1980	1980	1980	1980	0
109	20240111	175500	17768772	1980	1980	1980	1980	0
110	20240111	175400	17768772	1980	1980	1980	1980	0
111	20240111	175300	17768772	1980	1980	1980	1980	0
112	20240111	175200	17768772	1980	1980	1980	1980	0
113	20240111	175100	17768772	1980	1980	1980	1980	0
114	20240111	175000	17768772	1980	1980	1980	1980	0
115	20240111	174900	17768772	1980	1980	1980	1980	0
116	20240111	174800	17768772	1980	1980	1980	1980	0
117	20240111	174700	17768772	1980	1980	1980	1980	0
118	20240111	174600	17768772	1980	1980	1980	1980	0
119	20240111	174500	17768772	1980	1980	1980	1980	0
120	20240111	174400	17768772	1980	1980	1980	1980	0
121	20240111	174300	17768772	1980	1980	1980	1980	0
122	20240111	174200	17768772	1980	1980	1980	1980	960
123	20240111	174100	17768772	1980	1980	1980	1980	0
124	20240111	174000	17768772	1980	1980	1980	1980	0
125	20240111	173900	17768772	1980	1980	1980	1980	0
126	20240111	173800	17768772	1980	1980	1980	1980	0
127	20240111	173700	17768772	1980	1980	1980	1980	0
128	20240111	173600	17768772	1980	1980	1980	1980	0
129	20240111	173500	17768772	1980	1980	1980	1980	0
130	20240111	173400	17768772	1980	1980	1980	1980	0
131	20240111	173300	17768772	1980	1980	1980	1980	0
132	20240111	173200	17768772	1980	1980	1980	1980	0
133	20240111	173100	17768772	1980	1980	1980	1980	0
134	20240111	173000	17768772	1980	1980	1980	1980	0
135	20240111	172900	17768772	1980	1980	1980	1980	0
136	20240111	172800	17768772	1980	1980	1980	1980	0
137	20240111	172700	17768772	1980	1980	1980	1980	0
138	20240111	172600	17768772	1980	1980	1980	1980	0
139	20240111	172500	17768772	1980	1980	1980	1980	0
140	20240111	172400	17768772	1980	1980	1980	1980	0
141	20240111	172300	17768772	1980	1980	1980	1980	0
142	20240111	172200	17768772	1980	1980	1980	1980	0
143	20240111	172100	17768772	1980	1980	1980	1980	0
144	20240111	172000	17768772	1980	1980	1980	1980	0
145	20240111	171900	17768772	1980	1980	1980	1980	0
146	20240111	171800	17768772	1980	1980	1980	1980	0
147	20240111	171700	17768772	1980	1980	1980	1980	0
148	20240111	171600	17768772	1980	1980	1980	1980	0
149	20240111	171500	17768772	1980	1980	1980	1980	0
150	20240111	171400	17768772	1980	1980	1980	1980	0
151	20240111	171300	17768772	1980	1980	1980	1980	0
152	20240111	171200	17768772	1980	1980	1980	1980	960
153	20240111	171100	17768772	1980	1980	1980	1980	0
154	20240111	171000	17768772	1980	1980	1980	1980	0
155	20240111	170900	17768772	1980	1980	1980	1980	0
156	20240111	170800	17768772	1980	1980	1980	1980	0
157	20240111	170700	17768772	1980	1980	1980	1980	0
158	20240111	170600	17768772	1980	1980	1980	1980	0
159	20240111	170500	17768772	1980	1980	1980	1980	0
160	20240111	170400	17768772	1980	1980	1980	1980	0
161	20240111	170300	17768772	1980	1980	1980	1980	0
162	20240111	170200	17768772	1980	1980	1980	1980	0
163	20240111	170100	17768772	1980	1980	1980	1980	0
164	20240111	170000	17768772	1980	1980	1980	1980	0
165	20240111	165900	17768772	1980	1980	1980	1980	0
166	20240111	165800	17768772	1980	1980	1980	1980	0
167	20240111	165700	17768772	1980	1980	1980	1980	0
168	20240111	165600	17768772	1980	1980	1980	1980	0
169	20240111	165500	17768772	1980	1980	1980	1980	0
170	20240111	165400	17768772	1980	1980	1980	1980	0
171	20240111	165300	17768772	1980	1980	1980	1980	0
172	20240111	165200	17768772	1980	1980	1980	1980	0
173	20240111	165100	17768772	1980	1980	1980	1980	0
174	20240111	165000	17768772	1980	1980	1980	1980	0
175	20240111	164900	17768772	1980	1980	1980	1980	0
176	20240111	164800	17768772	1980	1980	1980	1980	0
177	20240111	164700	17768772	1980	1980	1980	1980	0
178	20240111	164600	17768772	1980	1980	1980	1980	0
179	20240111	164500	17768772	1980	1980	1980	1980	0
180	20240111	164400	17768772	1980	1980	1980	1980	0
181	20240111	164300	17768772	1980	1980	1980	1980	0
182	20240111	164200	17768772	1980	1980	1980	1980	960
183	20240111	164100	17768772	1980	1980	1980	1980	0
184	20240111	164000	17768772	1980	1980	1980	1980	0
185	20240111	163900	17768772	1980	1980	1980	1980	0
186	20240111	163800	17768772	1980	1980	1980	1980	0
187	20240111	163700	17768772	1980	1980	1980	1980	0
188	20240111	163600	17768772	1980	1980	1980	1980	0
189	20240111	163500	17768772	1980	1980	1980	1980	0
190	20240111	163400	17768772	1980	1980	1980	1980	0
191	20240111	163300	17768772	1980	1980	1980	1980	0
192	20240111	163200	17768772	1980	1980	1980	1980	0
193	20240111	163100	17768772	1980	1980	1980	1980	0
194	20240111	163000	17768772	1980	1980	1980	1980	0
195	20240111	162900	17768772	1980	1980	1980	1980	0
196	20240111	162800	17768772	1980	1980	1980	1980	0
197	20240111	162700	17768772	1980	1980	1980	1980	0
198	20240111	162600	17768772	1980	1980	1980	1980	0
199	20240111	162500	17768772	1980	1980	1980	1980	0
200	20240111	162400	17768772	1980	1980	1980	1980	0
201	20240111	162300	17768772	1980	1980	1980	1980	0
202	20240111	162200	17768772	1980	1980	1980	1980	0
203	20240111	162100	17768772	1980	1980	1980	1980	0
204	20240111	162000	17768772	1980	1980	1980	1980	0
205	20240111	161900	17768772	1980	1980	1980	1980	0
206	20240111	161800	17768772	1980	1980	1980	1980	0
207	20240111	161700	17768772	1980	1980	1980	1980	0
208	20240111	161600	17768772	1980	1980	1980	1980	0
209	20240111	161500	17768772	1980	1980	1980	1980	0
210	20240111	161400	17768772	1980	1980	1980	1980	0
211	20240111	161300	17768772	1980	1980	1980	1980	0
212	20240111	161200	17768772	1980	1980	1980	1980	960
213	20240111	161100	17768772	1980	1980	1980	1980	0
214	20240111	161000	17768772	1980	1980	1980	1980	0
215	20240111	160900	17768772	1980	1980	1980	1980	0
216	20240111	160800	17768772	1980	1980	1980	1980	0
217	20240111	160700	17768772	1980	1980	1980	1980	0
218	20240111	160600	17768772	1980	1980	1980	1980	0
219	20240111	160500	17768772	1980	1980	1980	1980	0
220	20240111	160400	17768772	1980	1980	1980	1980	0
221	20240111	160300	17768772	1980	1980	1980	1980	0
222	20240111	160200	17768772	1980	1980	1980	1980	0
223	20240111	160100	17768772	1980	1980	1980	1980	0
224	20240111	160000	17768772	1980	1980	1980	1980	0
225	20240111	155900	17768772	1980	1980	1980	1980	0
226	20240111	155800	17768772	1980	1980	1980	1980	0
227	20240111	155700	17768772	1980	1980	1980	1980	0
228	20240111	155600	17768772	1980	1980	1980	1980	0
229	20240111	155500	17768772	1980	1980	1980	1980	0
230	20240111	155400	17768772	1980	1980	1980	1980	0
231	20240111	155300	17768772	1980	1980	1980	1980	0
232	20240111	155200	17768772	1980	1980	1980	1980	0
233	20240111	155100	17768772	1980	1980	1980	1980	0
234	20240111	155000	17768772	1980	1980	1980	1980	0
235	20240111	154900	17768772	1980	1980	1980	1980	0
236	20240111	154800	17768772	1980	1980	1980	1980	0
237	20240111	154700	17768772	1980	1980	1980	1980	0
238	20240111	154600	17768772	1980	1980	1980	1980	0
239	20240111	154500	17768772	1980	1980	1980	1980	0
240	20240111	154400	17768772	1980	1980	1980	1980	0
241	20240111	154300	17768772	1980	1980	1980	1980	0
242	20240111	154200	17768772	1980	1980	1980	1980	960
243	20240111	154100	17768772	1980	1980	1980	1980	0
244	20240111	154000	17768772	1980	1980	1980	1980	0
245	20240111	153900	17768772	1980	1980	1980	1980	0
246	20240111	153800	17768772	1980	1980	1980	1980	0
247	20240111	153700	17768772	1980	1980	1980	1980	0
248	20240111	153600	17768772	1980	1980	1980	1980	0
249	20240111	153500	17768772	1980	1980	1980	1980	0
250	20240111	153400	17768772	1980	1980	1980	1980	0
251	20240111	153300	17768772	1980	1980	1980	1980	0
252	20240111	153200	17768772	1980	1980	1980	1980	0
253	20240111	153100	17768772	1980	1980	1980	1980	0
254	20240111	153000	17768772	1980	1980	1980	1980	960
255	20240111	152900	15867972	1965	1965	1965	1965	0
256	20240111	152800	15867972	1965	1965	1965	1965	0
257	20240111	152700	15867972	1965	1965	1965	1965	0
258	20240111	152600	15867972	1965	1965	1965	1965	0
259	20240111	152500	15867972	1965	1965	1965	1965	0
260	20240111	152400	15867972	1965	1965	1965	1965	0
261	20240111	152300	15867972	1965	1965	1965	1965	0
262	20240111	152200	15867972	1965	1965	1965	1965	0
263	20240111	152100	15867972	1965	1965	1965	1965	0
264	20240111	152000	15867972	1965	1965	1965	1965	0
265	20240111	151900	15867972	1965	1965	1965	1965	13
266	20240111	151800	15842427	1964	1963	1964	1963	8
267	20240111	151700	15826718	1950	1950	1950	1950	0
268	20240111	151600	15826718	1950	1950	1950	1950	12
269	20240111	151500	15803318	1950	1950	1950	1950	100
270	20240111	151400	15608318	1950	1950	1950	1950	0
271	20240111	151300	15608318	1950	1950	1950	1950	0
272	20240111	151200	15608318	1950	1951	1951	1950	1000
273	20240111	151100	13658302	1970	1970	1970	1970	0
274	20240111	151000	13658302	1970	1970	1970	1970	0
275	20240111	150900	13658302	1970	1970	1970	1970	0
276	20240111	150800	13658302	1970	1970	1970	1970	0
277	20240111	150700	13658302	1970	1970	1970	1970	2
278	20240111	150600	13654362	1950	1950	1950	1950	0
279	20240111	150500	13654362	1950	1950	1950	1950	0
280	20240111	150400	13654362	1950	1950	1950	1950	0
281	20240111	150300	13654362	1950	1950	1950	1950	0
282	20240111	150200	13654362	1950	1950	1950	1950	0
283	20240111	150100	13654362	1950	1950	1950	1950	0
284	20240111	150000	13654362	1950	1950	1950	1950	0
285	20240111	145900	13654362	1950	1950	1950	1950	0
286	20240111	145800	13654362	1950	1950	1950	1950	0
287	20240111	145700	13654362	1950	1950	1950	1950	0
288	20240111	145600	13654362	1950	1950	1950	1950	0
289	20240111	145500	13654362	1950	1950	1950	1950	0
290	20240111	145400	13654362	1950	1950	1950	1950	0
291	20240111	145300	13654362	1950	1950	1950	1950	0
292	20240111	145200	13654362	1950	1950	1950	1950	0
293	20240111	145100	13654362	1950	1950	1950	1950	951
294	20240111	145000	11799912	1950	1950	1950	1950	1
295	20240111	144900	11797962	1950	1950	1950	1950	100
296	20240111	144800	11602962	1950	1950	1950	1950	0
297	20240111	144700	11602962	1950	1950	1950	1950	0
298	20240111	144600	11602962	1950	1950	1950	1950	0
299	20240111	144500	11602962	1950	1950	1950	1950	0
300	20240111	144400	11602962	1950	1950	1950	1950	1
301	20240111	144300	11601012	1950	1950	1950	1950	2
302	20240111	144200	11597112	1950	1950	1950	1950	2
303	20240111	144100	11593212	1950	1950	1950	1950	110
304	20240111	144000	11378712	1950	1950	1950	1950	0
305	20240111	143900	11378712	1950	1950	1950	1950	0
306	20240111	143800	11378712	1950	1950	1950	1950	0
307	20240111	143700	11378712	1950	1950	1950	1950	0
308	20240111	143600	11378712	1950	1950	1950	1950	0
309	20240111	143500	11378712	1950	1950	1950	1950	0
310	20240111	143400	11378712	1950	1950	1950	1950	0
311	20240111	143300	11378712	1950	1950	1950	1950	1000
312	20240111	143200	9428712	1947	1947	1947	1947	0
313	20240111	143100	9428712	1947	1947	1947	1947	0
314	20240111	143000	9428712	1947	1947	1947	1947	0
315	20240111	142900	9428712	1947	1947	1947	1947	0
316	20240111	142800	9428712	1947	1947	1947	1947	0
317	20240111	142700	9428712	1947	1947	1947	1947	0
318	20240111	142600	9428712	1947	1947	1947	1947	0
319	20240111	142500	9428712	1947	1947	1947	1947	0
320	20240111	142400	9428712	1947	1947	1947	1947	0
321	20240111	142300	9428712	1947	1947	1947	1947	0
322	20240111	142200	9428712	1947	1947	1947	1947	0
323	20240111	142100	9428712	1947	1947	1947	1947	0
324	20240111	142000	9428712	1947	1947	1947	1947	0
325	20240111	141900	9428712	1947	1947	1947	1947	0
326	20240111	141800	9428712	1947	1947	1947	1947	0
327	20240111	141700	9428712	1947	1947	1947	1947	0
328	20240111	141600	9428712	1947	1947	1947	1947	0
329	20240111	141500	9428712	1947	1947	1947	1947	0
330	20240111	141400	9428712	1947	1947	1947	1947	0
331	20240111	141300	9428712	1947	1958	1958	1947	168
332	20240111	141200	9101508	1963	1963	1963	1963	0
333	20240111	141100	9101508	1963	1963	1963	1963	0
334	20240111	141000	9101508	1963	1963	1963	1963	0
335	20240111	140900	9101508	1963	1963	1963	1963	0
336	20240111	140800	9101508	1963	1963	1963	1963	0
337	20240111	140700	9101508	1963	1963	1963	1963	0
338	20240111	140600	9101508	1963	1963	1963	1963	0
339	20240111	140500	9101508	1963	1963	1963	1963	0
340	20240111	140400	9101508	1963	1963	1963	1963	0
341	20240111	140300	9101508	1963	1963	1963	1963	0
342	20240111	140200	9101508	1963	1963	1963	1963	0
343	20240111	140100	9101508	1963	1963	1963	1963	0
344	20240111	140000	9101508	1963	1963	1963	1963	0
345	20240111	135900	9101508	1963	1963	1963	1963	0
346	20240111	135800	9101508	1963	1963	1963	1963	0
347	20240111	135700	9101508	1963	1963	1963	1963	0
348	20240111	135600	9101508	1963	1963	1963	1963	0
349	20240111	135500	9101508	1963	1963	1963	1963	0
350	20240111	135400	9101508	1963	1963	1963	1963	0
351	20240111	135300	9101508	1963	1963	1963	1963	0
352	20240111	135200	9101508	1963	1963	1963	1963	0
353	20240111	135100	9101508	1963	1963	1963	1963	0
354	20240111	135000	9101508	1963	1963	1963	1963	0
355	20240111	134900	9101508	1963	1963	1963	1963	0
356	20240111	134800	9101508	1963	1963	1963	1963	500
357	20240111	134700	8120008	1963	1963	1963	1963	0
358	20240111	134600	8120008	1963	1963	1963	1963	500
359	20240111	134500	7138508	1966	1966	1966	1966	0
360	20240111	134400	7138508	1966	1966	1966	1966	0
361	20240111	134300	7138508	1966	1966	1966	1966	0
362	20240111	134200	7138508	1966	1966	1966	1966	0
363	20240111	134100	7138508	1966	1966	1966	1966	0
364	20240111	134000	7138508	1966	1966	1966	1966	0
365	20240111	133900	7138508	1966	1966	1966	1966	0
366	20240111	133800	7138508	1966	1966	1966	1966	0
367	20240111	133700	7138508	1966	1966	1966	1966	0
368	20240111	133600	7138508	1966	1966	1966	1966	0
369	20240111	133500	7138508	1966	1966	1966	1966	0
370	20240111	133400	7138508	1966	1966	1966	1966	0
371	20240111	133300	7138508	1966	1966	1966	1966	0
372	20240111	133200	7138508	1966	1966	1966	1966	0
373	20240111	133100	7138508	1966	1966	1966	1966	0
374	20240111	133000	7138508	1966	1966	1966	1966	0
375	20240111	132900	7138508	1966	1966	1966	1966	0
376	20240111	132800	7138508	1966	1966	1966	1966	0
377	20240111	132700	7138508	1966	1966	1966	1966	0
378	20240111	132600	7138508	1966	1966	1966	1966	0
379	20240111	132500	7138508	1966	1966	1966	1966	0
380	20240111	132400	7138508	1966	1966	1966	1966	0
381	20240111	132300	7138508	1966	1966	1966	1966	0
382	20240111	132200	7138508	1966	1966	1966	1966	0
383	20240111	132100	7138508	1966	1966	1966	1966	0
384	20240111	132000	7138508	1966	1966	1966	1966	0
385	20240111	131900	7138508	1966	1966	1966	1966	0
386	20240111	131800	7138508	1966	1966	1966	1966	0
387	20240111	131700	7138508	1966	1966	1966	1966	0
388	20240111	131600	7138508	1966	1966	1966	1966	0
389	20240111	131500	7138508	1966	1966	1966	1966	0
390	20240111	131400	7138508	1966	1966	1966	1966	0
391	20240111	131300	7138508	1966	1966	1966	1966	0
392	20240111	131200	7138508	1966	1966	1966	1966	0
393	20240111	131100	7138508	1966	1966	1966	1966	0
394	20240111	131000	7138508	1966	1966	1966	1966	0
395	20240111	130900	7138508	1966	1966	1966	1966	0
396	20240111	130800	7138508	1966	1966	1966	1966	0
397	20240111	130700	7138508	1966	1966	1966	1966	0
398	20240111	130600	7138508	1966	1966	1966	1966	0
399	20240111	130500	7138508	1966	1966	1966	1966	0
400	20240111	130400	7138508	1966	1966	1966	1966	0
401	20240111	130300	7138508	1966	1966	1966	1966	0
402	20240111	130200	7138508	1966	1966	1966	1966	0
403	20240111	130100	7138508	1966	1966	1966	1966	0
404	20240111	130000	7138508	1966	1966	1966	1966	0
405	20240111	125900	7138508	1966	1966	1966	1966	0
406	20240111	125800	7138508	1966	1966	1966	1966	0
407	20240111	125700	7138508	1966	1966	1966	1966	0
408	20240111	125600	7138508	1966	1966	1966	1966	0
409	20240111	125500	7138508	1966	1966	1966	1966	0
410	20240111	125400	7138508	1966	1966	1966	1966	0
411	20240111	125300	7138508	1966	1966	1966	1966	1
412	20240111	125200	7136542	1967	1967	1967	1967	0
413	20240111	125100	7136542	1967	1967	1967	1967	0
414	20240111	125000	7136542	1967	1967	1967	1967	1
415	20240111	124900	7134575	1967	1967	1967	1967	0
416	20240111	124800	7134575	1967	1967	1967	1967	0
417	20240111	124700	7134575	1967	1967	1967	1967	2
418	20240111	124600	7130641	1969	1969	1969	1969	0
419	20240111	124500	7130641	1969	1969	1969	1969	69
420	20240111	124400	6994780	1969	1969	1969	1969	0
421	20240111	124300	6994780	1969	1969	1969	1969	0
422	20240111	124200	6994780	1969	1969	1969	1969	0
423	20240111	124100	6994780	1969	1969	1969	1969	0
424	20240111	124000	6994780	1969	1969	1969	1969	1
425	20240111	123900	6992811	1969	1969	1969	1969	0
426	20240111	123800	6992811	1969	1969	1969	1969	0
427	20240111	123700	6992811	1969	1969	1969	1969	0
428	20240111	123600	6992811	1969	1969	1969	1969	0
429	20240111	123500	6992811	1969	1969	1969	1969	0
430	20240111	123400	6992811	1969	1969	1969	1969	0
431	20240111	123300	6992811	1969	1969	1969	1969	0
432	20240111	123200	6992811	1969	1969	1969	1969	0
433	20240111	123100	6992811	1969	1969	1969	1969	0
434	20240111	123000	6992811	1969	1969	1969	1969	0
435	20240111	122900	6992811	1969	1969	1969	1969	0
436	20240111	122800	6992811	1969	1969	1969	1969	0
437	20240111	122700	6992811	1969	1969	1969	1969	0
438	20240111	122600	6992811	1969	1969	1969	1969	0
439	20240111	122500	6992811	1969	1969	1969	1969	0
440	20240111	122400	6992811	1969	1969	1969	1969	0
441	20240111	122300	6992811	1969	1969	1969	1969	0
442	20240111	122200	6992811	1969	1969	1969	1969	15
443	20240111	122100	6963276	1969	1969	1969	1969	7
444	20240111	122000	6949493	1970	1970	1970	1969	207
445	20240111	121900	6541902	1969	1969	1969	1969	0
446	20240111	121800	6541902	1969	1969	1969	1969	0
447	20240111	121700	6541902	1969	1969	1969	1969	0
448	20240111	121600	6541902	1969	1969	1969	1969	0
449	20240111	121500	6541902	1969	1969	1969	1969	0
450	20240111	121400	6541902	1969	1969	1969	1969	0
451	20240111	121300	6541902	1969	1969	1969	1969	2
452	20240111	121200	6537964	1969	1969	1969	1969	2
453	20240111	121100	6534026	1969	1969	1972	1969	68
454	20240111	121000	6400079	1969	1969	1969	1969	0
455	20240111	120900	6400079	1969	1969	1969	1969	0
456	20240111	120800	6400079	1969	1969	1969	1969	0
457	20240111	120700	6400079	1969	1969	1969	1969	0
458	20240111	120600	6400079	1969	1969	1969	1969	3
459	20240111	120500	6394172	1969	1969	1969	1969	7
460	20240111	120400	6380389	1969	1969	1969	1969	73
461	20240111	120300	6236652	1969	1969	1969	1969	130
462	20240111	120200	5980682	1969	1969	1969	1969	0
463	20240111	120100	5980682	1969	1969	1969	1969	0
464	20240111	120000	5980682	1969	1969	1969	1969	0
465	20240111	115900	5980682	1969	1969	1969	1969	0
466	20240111	115800	5980682	1969	1969	1969	1969	0
467	20240111	115700	5980682	1969	1969	1969	1969	0
468	20240111	115600	5980682	1969	1969	1969	1969	0
469	20240111	115500	5980682	1969	1969	1969	1969	0
470	20240111	115400	5980682	1969	1969	1969	1969	0
471	20240111	115300	5980682	1969	1969	1969	1969	1
472	20240111	115200	5978713	1958	1958	1958	1958	0
473	20240111	115100	5978713	1958	1958	1958	1958	0
474	20240111	115000	5978713	1958	1958	1958	1958	0
475	20240111	114900	5978713	1958	1958	1958	1958	87
476	20240111	114800	5808367	1959	1959	1959	1959	0
477	20240111	114700	5808367	1959	1959	1959	1959	5
478	20240111	114600	5798572	1973	1973	1973	1973	0
479	20240111	114500	5798572	1973	1973	1973	1973	0
480	20240111	114400	5798572	1973	1973	1973	1973	0
481	20240111	114300	5798572	1973	1973	1973	1973	0
482	20240111	114200	5798572	1973	1973	1973	1973	0
483	20240111	114100	5798572	1973	1973	1973	1973	0
484	20240111	114000	5798572	1973	1973	1973	1973	0
485	20240111	113900	5798572	1973	1973	1973	1973	0
486	20240111	113800	5798572	1973	1973	1973	1973	0
487	20240111	113700	5798572	1973	1973	1973	1973	0
488	20240111	113600	5798572	1973	1973	1973	1973	0
489	20240111	113500	5798572	1973	1973	1973	1973	0
490	20240111	113400	5798572	1973	1973	1973	1973	0
491	20240111	113300	5798572	1973	1973	1973	1973	0
492	20240111	113200	5798572	1973	1973	1973	1973	0
493	20240111	113100	5798572	1973	1973	1973	1973	0
494	20240111	113000	5798572	1973	1973	1973	1973	0
495	20240111	112900	5798572	1973	1973	1973	1973	0
496	20240111	112800	5798572	1973	1973	1973	1973	0
497	20240111	112700	5798572	1973	1973	1973	1973	0
498	20240111	112600	5798572	1973	1973	1973	1973	0
499	20240111	112500	5798572	1973	1973	1973	1973	0
500	20240111	112400	5798572	1973	1973	1973	1973	0
501	20240111	112300	5798572	1973	1973	1973	1973	0
502	20240111	112200	5798572	1973	1973	1973	1973	0
503	20240111	112100	5798572	1973	1973	1973	1973	0
504	20240111	112000	5798572	1973	1973	1973	1973	0
505	20240111	111900	5798572	1973	1973	1973	1973	0
506	20240111	111800	5798572	1973	1973	1973	1973	0
507	20240111	111700	5798572	1973	1973	1973	1973	0
508	20240111	111600	5798572	1973	1973	1973	1973	0
509	20240111	111500	5798572	1973	1973	1973	1973	0
510	20240111	111400	5798572	1973	1973	1973	1973	0
511	20240111	111300	5798572	1973	1973	1973	1973	0
512	20240111	111200	5798572	1973	1973	1973	1973	0
513	20240111	111100	5798572	1973	1973	1973	1973	0
514	20240111	111000	5798572	1973	1973	1973	1973	0
515	20240111	110900	5798572	1973	1973	1973	1973	0
516	20240111	110800	5798572	1973	1973	1973	1973	0
517	20240111	110700	5798572	1973	1973	1973	1973	0
518	20240111	110600	5798572	1973	1973	1973	1973	0
519	20240111	110500	5798572	1973	1973	1973	1973	0
520	20240111	110400	5798572	1973	1973	1973	1973	0
521	20240111	110300	5798572	1973	1973	1973	1973	0
522	20240111	110200	5798572	1973	1973	1973	1973	0
523	20240111	110100	5798572	1973	1973	1973	1973	0
524	20240111	110000	5798572	1973	1973	1973	1973	0
525	20240111	105900	5798572	1973	1973	1973	1973	0
526	20240111	105800	5798572	1973	1973	1973	1973	0
527	20240111	105700	5798572	1973	1973	1973	1973	0
528	20240111	105600	5798572	1973	1973	1973	1973	0
529	20240111	105500	5798572	1973	1973	1973	1973	0
530	20240111	105400	5798572	1973	1973	1973	1973	0
531	20240111	105300	5798572	1973	1973	1973	1973	0
532	20240111	105200	5798572	1973	1973	1973	1973	2
533	20240111	105100	5794626	1974	1974	1974	1974	0
534	20240111	105000	5794626	1974	1974	1974	1974	0
535	20240111	104900	5794626	1974	1974	1974	1974	0
536	20240111	104800	5794626	1974	1974	1974	1974	0
537	20240111	104700	5794626	1974	1974	1974	1974	0
538	20240111	104600	5794626	1974	1973	1974	1973	2
539	20240111	104500	5790679	1969	1969	1969	1969	0
540	20240111	104400	5790679	1969	1969	1969	1969	0
541	20240111	104300	5790679	1969	1969	1969	1969	1
542	20240111	104200	5788710	1969	1969	1969	1969	0
543	20240111	104100	5788710	1969	1969	1969	1969	0
544	20240111	104000	5788710	1969	1969	1969	1969	0
545	20240111	103900	5788710	1969	1969	1969	1958	1049
546	20240111	103800	3732777	1969	1970	1970	1969	1000
547	20240111	103700	1763776	1970	1975	1975	1970	101
548	20240111	103600	1564801	1970	1970	1970	1970	0
549	20240111	103500	1564801	1970	1970	1970	1970	0
550	20240111	103400	1564801	1970	1970	1970	1970	0
551	20240111	103300	1564801	1970	1970	1970	1970	0
552	20240111	103200	1564801	1970	1970	1970	1970	0
553	20240111	103100	1564801	1970	1970	1970	1970	0
554	20240111	103000	1564801	1970	1970	1970	1970	0
555	20240111	102900	1564801	1970	1970	1970	1970	0
556	20240111	102800	1564801	1970	1970	1970	1970	0
557	20240111	102700	1564801	1970	1970	1970	1970	0
558	20240111	102600	1564801	1970	1970	1970	1970	0
559	20240111	102500	1564801	1970	1970	1970	1970	0
560	20240111	102400	1564801	1970	1970	1970	1970	0
561	20240111	102300	1564801	1970	1970	1970	1970	0
562	20240111	102200	1564801	1970	1970	1970	1970	2
563	20240111	102100	1560861	1969	1969	1969	1969	0
564	20240111	102000	1560861	1969	1969	1969	1969	0
565	20240111	101900	1560861	1969	1969	1969	1969	0
566	20240111	101800	1560861	1969	1969	1969	1969	0
567	20240111	101700	1560861	1969	1967	1969	1967	19
568	20240111	101600	1523452	1967	1967	1967	1967	0
569	20240111	101500	1523452	1967	1967	1967	1967	0
570	20240111	101400	1523452	1967	1967	1967	1967	0
571	20240111	101300	1523452	1967	1967	1967	1967	0
572	20240111	101200	1523452	1967	1967	1967	1967	0
573	20240111	101100	1523452	1967	1967	1967	1967	0
574	20240111	101000	1523452	1967	1967	1967	1967	0
575	20240111	100900	1523452	1967	1967	1967	1967	0
576	20240111	100800	1523452	1967	1967	1967	1967	0
577	20240111	100700	1523452	1967	1967	1967	1967	0
578	20240111	100600	1523452	1967	1967	1967	1967	0
579	20240111	100500	1523452	1967	1967	1967	1967	0
580	20240111	100400	1523452	1967	1967	1967	1967	0
581	20240111	100300	1523452	1967	1967	1967	1967	0
582	20240111	100200	1523452	1967	1967	1967	1967	0
583	20240111	100100	1523452	1967	1967	1967	1967	0
584	20240111	100000	1523452	1967	1967	1967	1967	0
585	20240111	095900	1523452	1967	1967	1967	1967	0
586	20240111	095800	1523452	1967	1967	1967	1967	0
587	20240111	095700	1523452	1967	1967	1967	1967	1
588	20240111	095600	1521485	1968	1968	1968	1968	0
589	20240111	095500	1521485	1968	1968	1968	1968	0
590	20240111	095400	1521485	1968	1968	1968	1968	0
591	20240111	095300	1521485	1968	1968	1968	1968	71
592	20240111	095200	1381757	1959	1959	1959	1959	0
593	20240111	095100	1381757	1959	1959	1959	1959	0
594	20240111	095000	1381757	1959	1959	1959	1959	6
595	20240111	094900	1370003	1958	1958	1958	1958	0
596	20240111	094800	1370003	1958	1958	1958	1958	0
597	20240111	094700	1370003	1958	1958	1958	1958	0
598	20240111	094600	1370003	1958	1958	1958	1958	25
599	20240111	094500	1321053	1940	1946	1946	1940	220
600	20240111	094400	894200	1984	1984	1984	1984	0
601	20240111	094300	894200	1984	1984	1984	1984	0
602	20240111	094200	894200	1984	1984	1984	1984	0
603	20240111	094100	894200	1984	1983	1984	1983	2
604	20240111	094000	890233	1944	1945	1945	1944	15
605	20240111	093900	861071	1941	1941	1941	1941	0
606	20240111	093800	861071	1941	1986	1986	1941	30
607	20240111	093700	802389	1939	1939	1939	1939	0
608	20240111	093600	802389	1939	1939	1939	1939	0
609	20240111	093500	802389	1939	1939	1939	1939	0
610	20240111	093400	802389	1939	1939	1939	1939	0
611	20240111	093300	802389	1939	1939	1939	1939	0
612	20240111	093200	802389	1939	1939	1939	1939	0
613	20240111	093100	802389	1939	1939	1939	1939	0
614	20240111	093000	802389	1939	1939	1939	1939	0
615	20240111	092900	802389	1939	1939	1939	1939	0
616	20240111	092800	802389	1939	1939	1939	1939	0
617	20240111	092700	802389	1939	1939	1939	1939	0
618	20240111	092600	802389	1939	1939	1939	1939	0
619	20240111	092500	802389	1939	1937	1939	1936	25
620	20240111	092400	753972	1985	1985	1985	1985	0
621	20240111	092300	753972	1985	1985	1985	1985	21
622	20240111	092200	712287	1988	1988	1988	1988	0
623	20240111	092100	712287	1988	1988	1988	1988	0
624	20240111	092000	712287	1988	1988	1988	1988	0
625	20240111	091900	712287	1988	1988	1988	1988	1
626	20240111	091800	710299	1989	1989	1989	1989	0
627	20240111	091700	710299	1989	1989	1989	1989	0
628	20240111	091600	710299	1989	1989	1989	1989	0
629	20240111	091500	710299	1989	1989	1989	1989	0
630	20240111	091400	710299	1989	1989	1989	1989	0
631	20240111	091300	710299	1989	1989	1989	1989	0
632	20240111	091200	710299	1989	1989	1989	1989	0
633	20240111	091100	710299	1989	1989	1989	1989	0
634	20240111	091000	710299	1989	1989	1989	1989	0
635	20240111	090900	710299	1989	1989	1989	1989	0
636	20240111	090800	710299	1989	1989	1989	1989	1
637	20240111	090700	708310	1930	1930	1930	1930	0
638	20240111	090600	708310	1930	1930	1930	1930	0
639	20240111	090500	708310	1930	1930	1930	1930	0
640	20240111	090400	708310	1930	1930	1930	1930	0
641	20240111	090300	708310	1930	1930	1930	1930	0
642	20240111	090200	708310	1930	1930	1930	1930	0
643	20240111	090100	708310	1930	1930	1930	1930	0
644	20240111	090000	708310	1930	1930	1930	1930	367