KissMeData/016090/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190100	202811761	1989	1989	1989	1989	1900
3	20240119	190000	202811761	1989	1989	1989	1989	0
4	20240119	185900	202811761	1989	1989	1989	1989	0
5	20240119	185800	202811761	1989	1989	1989	1989	0
6	20240119	185700	202811761	1989	1989	1989	1989	0
7	20240119	185600	202811761	1989	1989	1989	1989	0
8	20240119	185500	202811761	1989	1989	1989	1989	0
9	20240119	185400	202811761	1989	1989	1989	1989	0
10	20240119	185300	202811761	1989	1989	1989	1989	0
11	20240119	185200	202811761	1989	1989	1989	1989	0
12	20240119	185100	202811761	1989	1989	1989	1989	0
13	20240119	185000	202811761	1989	1989	1989	1989	0
14	20240119	184900	202811761	1989	1989	1989	1989	0
15	20240119	184800	202811761	1989	1989	1989	1989	0
16	20240119	184700	202811761	1989	1989	1989	1989	0
17	20240119	184600	202811761	1989	1989	1989	1989	0
18	20240119	184500	202811761	1989	1989	1989	1989	0
19	20240119	184400	202811761	1989	1989	1989	1989	0
20	20240119	184300	202811761	1989	1989	1989	1989	0
21	20240119	184200	202811761	1989	1989	1989	1989	0
22	20240119	184100	202811761	1989	1989	1989	1989	0
23	20240119	184000	202811761	1989	1989	1989	1989	0
24	20240119	183900	202811761	1989	1989	1989	1989	0
25	20240119	183800	202811761	1989	1989	1989	1989	0
26	20240119	183700	202811761	1989	1989	1989	1989	0
27	20240119	183600	202811761	1989	1989	1989	1989	0
28	20240119	183500	202811761	1989	1989	1989	1989	0
29	20240119	183400	202811761	1989	1989	1989	1989	0
30	20240119	183300	202811761	1989	1989	1989	1989	0
31	20240119	183200	202811761	1989	1989	1989	1989	0
32	20240119	183100	202811761	1989	1989	1989	1989	1900
33	20240119	183000	202811761	1989	1989	1989	1989	0
34	20240119	182900	202811761	1989	1989	1989	1989	0
35	20240119	182800	202811761	1989	1989	1989	1989	0
36	20240119	182700	202811761	1989	1989	1989	1989	0
37	20240119	182600	202811761	1989	1989	1989	1989	0
38	20240119	182500	202811761	1989	1989	1989	1989	0
39	20240119	182400	202811761	1989	1989	1989	1989	0
40	20240119	182300	202811761	1989	1989	1989	1989	0
41	20240119	182200	202811761	1989	1989	1989	1989	0
42	20240119	182100	202811761	1989	1989	1989	1989	0
43	20240119	182000	202811761	1989	1989	1989	1989	0
44	20240119	181900	202811761	1989	1989	1989	1989	0
45	20240119	181800	202811761	1989	1989	1989	1989	0
46	20240119	181700	202811761	1989	1989	1989	1989	0
47	20240119	181600	202811761	1989	1989	1989	1989	0
48	20240119	181500	202811761	1989	1989	1989	1989	0
49	20240119	181400	202811761	1989	1989	1989	1989	0
50	20240119	181300	202811761	1989	1989	1989	1989	0
51	20240119	181200	202811761	1989	1989	1989	1989	0
52	20240119	181100	202811761	1989	1989	1989	1989	0
53	20240119	181000	202811761	1989	1989	1989	1989	0
54	20240119	180900	202811761	1989	1989	1989	1989	0
55	20240119	180800	202811761	1989	1989	1989	1989	0
56	20240119	180700	202811761	1989	1989	1989	1989	0
57	20240119	180600	202811761	1989	1989	1989	1989	0
58	20240119	180500	202811761	1989	1989	1989	1989	0
59	20240119	180400	202811761	1989	1989	1989	1989	0
60	20240119	180300	202811761	1989	1989	1989	1989	0
61	20240119	180200	202811761	1989	1989	1989	1989	0
62	20240119	180100	202811761	1989	1989	1989	1989	1900
63	20240119	180000	202811761	1989	1989	1989	1989	0
64	20240119	175900	202811761	1989	1989	1989	1989	0
65	20240119	175800	202811761	1989	1989	1989	1989	0
66	20240119	175700	202811761	1989	1989	1989	1989	0
67	20240119	175600	202811761	1989	1989	1989	1989	0
68	20240119	175500	202811761	1989	1989	1989	1989	0
69	20240119	175400	202811761	1989	1989	1989	1989	0
70	20240119	175300	202811761	1989	1989	1989	1989	0
71	20240119	175200	202811761	1989	1989	1989	1989	0
72	20240119	175100	202811761	1989	1989	1989	1989	0
73	20240119	175000	202811761	1989	1989	1989	1989	0
74	20240119	174900	202811761	1989	1989	1989	1989	0
75	20240119	174800	202811761	1989	1989	1989	1989	0
76	20240119	174700	202811761	1989	1989	1989	1989	0
77	20240119	174600	202811761	1989	1989	1989	1989	0
78	20240119	174500	202811761	1989	1989	1989	1989	0
79	20240119	174400	202811761	1989	1989	1989	1989	0
80	20240119	174300	202811761	1989	1989	1989	1989	0
81	20240119	174200	202811761	1989	1989	1989	1989	0
82	20240119	174100	202811761	1989	1989	1989	1989	0
83	20240119	174000	202811761	1989	1989	1989	1989	0
84	20240119	173900	202811761	1989	1989	1989	1989	0
85	20240119	173800	202811761	1989	1989	1989	1989	0
86	20240119	173700	202811761	1989	1989	1989	1989	0
87	20240119	173600	202811761	1989	1989	1989	1989	0
88	20240119	173500	202811761	1989	1989	1989	1989	0
89	20240119	173400	202811761	1989	1989	1989	1989	0
90	20240119	173300	202811761	1989	1989	1989	1989	0
91	20240119	173200	202811761	1989	1989	1989	1989	0
92	20240119	173100	202811761	1989	1989	1989	1989	1900
93	20240119	173000	202811761	1989	1989	1989	1989	0
94	20240119	172900	202811761	1989	1989	1989	1989	0
95	20240119	172800	202811761	1989	1989	1989	1989	0
96	20240119	172700	202811761	1989	1989	1989	1989	0
97	20240119	172600	202811761	1989	1989	1989	1989	0
98	20240119	172500	202811761	1989	1989	1989	1989	0
99	20240119	172400	202811761	1989	1989	1989	1989	0
100	20240119	172300	202811761	1989	1989	1989	1989	0
101	20240119	172200	202811761	1989	1989	1989	1989	0
102	20240119	172100	202811761	1989	1989	1989	1989	0
103	20240119	172000	202811761	1989	1989	1989	1989	0
104	20240119	171900	202811761	1989	1989	1989	1989	0
105	20240119	171800	202811761	1989	1989	1989	1989	0
106	20240119	171700	202811761	1989	1989	1989	1989	0
107	20240119	171600	202811761	1989	1989	1989	1989	0
108	20240119	171500	202811761	1989	1989	1989	1989	0
109	20240119	171400	202811761	1989	1989	1989	1989	0
110	20240119	171300	202811761	1989	1989	1989	1989	0
111	20240119	171200	202811761	1989	1989	1989	1989	0
112	20240119	171100	202811761	1989	1989	1989	1989	0
113	20240119	171000	202811761	1989	1989	1989	1989	0
114	20240119	170900	202811761	1989	1989	1989	1989	0
115	20240119	170800	202811761	1989	1989	1989	1989	0
116	20240119	170700	202811761	1989	1989	1989	1989	0
117	20240119	170600	202811761	1989	1989	1989	1989	0
118	20240119	170500	202811761	1989	1989	1989	1989	0
119	20240119	170400	202811761	1989	1989	1989	1989	0
120	20240119	170300	202811761	1989	1989	1989	1989	0
121	20240119	170200	202811761	1989	1989	1989	1989	0
122	20240119	170100	202811761	1989	1989	1989	1989	1900
123	20240119	170000	202811761	1989	1989	1989	1989	0
124	20240119	165900	202811761	1989	1989	1989	1989	0
125	20240119	165800	202811761	1989	1989	1989	1989	0
126	20240119	165700	202811761	1989	1989	1989	1989	0
127	20240119	165600	202811761	1989	1989	1989	1989	0
128	20240119	165500	202811761	1989	1989	1989	1989	0
129	20240119	165400	202811761	1989	1989	1989	1989	0
130	20240119	165300	202811761	1989	1989	1989	1989	0
131	20240119	165200	202811761	1989	1989	1989	1989	0
132	20240119	165100	202811761	1989	1989	1989	1989	0
133	20240119	165000	202811761	1989	1989	1989	1989	0
134	20240119	164900	202811761	1989	1989	1989	1989	0
135	20240119	164800	202811761	1989	1989	1989	1989	0
136	20240119	164700	202811761	1989	1989	1989	1989	0
137	20240119	164600	202811761	1989	1989	1989	1989	0
138	20240119	164500	202811761	1989	1989	1989	1989	0
139	20240119	164400	202811761	1989	1989	1989	1989	0
140	20240119	164300	202811761	1989	1989	1989	1989	0
141	20240119	164200	202811761	1989	1989	1989	1989	0
142	20240119	164100	202811761	1989	1989	1989	1989	0
143	20240119	164000	202811761	1989	1989	1989	1989	0
144	20240119	163900	202811761	1989	1989	1989	1989	0
145	20240119	163800	202811761	1989	1989	1989	1989	0
146	20240119	163700	202811761	1989	1989	1989	1989	0
147	20240119	163600	202811761	1989	1989	1989	1989	0
148	20240119	163500	202811761	1989	1989	1989	1989	0
149	20240119	163400	202811761	1989	1989	1989	1989	0
150	20240119	163300	202811761	1989	1989	1989	1989	0
151	20240119	163200	202811761	1989	1989	1989	1989	0
152	20240119	163100	202811761	1989	1989	1989	1989	1900
153	20240119	163000	202811761	1989	1989	1989	1989	0
154	20240119	162900	202811761	1989	1989	1989	1989	0
155	20240119	162800	202811761	1989	1989	1989	1989	0
156	20240119	162700	202811761	1989	1989	1989	1989	0
157	20240119	162600	202811761	1989	1989	1989	1989	0
158	20240119	162500	202811761	1989	1989	1989	1989	0
159	20240119	162400	202811761	1989	1989	1989	1989	0
160	20240119	162300	202811761	1989	1989	1989	1989	0
161	20240119	162200	202811761	1989	1989	1989	1989	0
162	20240119	162100	202811761	1989	1989	1989	1989	0
163	20240119	162000	202811761	1989	1989	1989	1989	0
164	20240119	161900	202811761	1989	1989	1989	1989	0
165	20240119	161800	202811761	1989	1989	1989	1989	0
166	20240119	161700	202811761	1989	1989	1989	1989	0
167	20240119	161600	202811761	1989	1989	1989	1989	0
168	20240119	161500	202811761	1989	1989	1989	1989	0
169	20240119	161400	202811761	1989	1989	1989	1989	0
170	20240119	161300	202811761	1989	1989	1989	1989	0
171	20240119	161200	202811761	1989	1989	1989	1989	0
172	20240119	161100	202811761	1989	1989	1989	1989	0
173	20240119	161000	202811761	1989	1989	1989	1989	0
174	20240119	160900	202811761	1989	1989	1989	1989	0
175	20240119	160800	202811761	1989	1989	1989	1989	0
176	20240119	160700	202811761	1989	1989	1989	1989	0
177	20240119	160600	202811761	1989	1989	1989	1989	0
178	20240119	160500	202811761	1989	1989	1989	1989	0
179	20240119	160400	202811761	1989	1989	1989	1989	0
180	20240119	160300	202811761	1989	1989	1989	1989	0
181	20240119	160200	202811761	1989	1989	1989	1989	0
182	20240119	160100	202811761	1989	1989	1989	1989	1900
183	20240119	160000	202811761	1989	1989	1989	1989	0
184	20240119	155900	202811761	1989	1989	1989	1989	0
185	20240119	155800	202811761	1989	1989	1989	1989	0
186	20240119	155700	202811761	1989	1989	1989	1989	0
187	20240119	155600	202811761	1989	1989	1989	1989	0
188	20240119	155500	202811761	1989	1989	1989	1989	0
189	20240119	155400	202811761	1989	1989	1989	1989	0
190	20240119	155300	202811761	1989	1989	1989	1989	0
191	20240119	155200	202811761	1989	1989	1989	1989	0
192	20240119	155100	202811761	1989	1989	1989	1989	0
193	20240119	155000	202811761	1989	1989	1989	1989	0
194	20240119	154900	202811761	1989	1989	1989	1989	0
195	20240119	154800	202811761	1989	1989	1989	1989	0
196	20240119	154700	202811761	1989	1989	1989	1989	0
197	20240119	154600	202811761	1989	1989	1989	1989	0
198	20240119	154500	202811761	1989	1989	1989	1989	0
199	20240119	154400	202811761	1989	1989	1989	1989	0
200	20240119	154300	202811761	1989	1989	1989	1989	0
201	20240119	154200	202811761	1989	1989	1989	1989	0
202	20240119	154100	202811761	1989	1989	1989	1989	0
203	20240119	154000	202811761	1989	1989	1989	1989	0
204	20240119	153900	202811761	1989	1989	1989	1989	0
205	20240119	153800	202811761	1989	1989	1989	1989	0
206	20240119	153700	202811761	1989	1989	1989	1989	0
207	20240119	153600	202811761	1989	1989	1989	1989	0
208	20240119	153500	202811761	1989	1989	1989	1989	0
209	20240119	153400	202811761	1989	1989	1989	1989	0
210	20240119	153300	202811761	1989	1989	1989	1989	0
211	20240119	153200	202811761	1989	1989	1989	1989	0
212	20240119	153100	202811761	1989	1989	1989	1989	1900
213	20240119	153000	202811761	1989	1989	1989	1989	1900
214	20240119	152900	199032661	1985	1985	1985	1985	0
215	20240119	152800	199032661	1985	1985	1985	1985	0
216	20240119	152700	199032661	1985	1985	1985	1985	0
217	20240119	152600	199032661	1985	1985	1985	1985	0
218	20240119	152500	199032661	1985	1985	1985	1985	0
219	20240119	152400	199032661	1985	1985	1985	1985	0
220	20240119	152300	199032661	1985	1985	1985	1985	0
221	20240119	152200	199032661	1985	1985	1985	1985	0
222	20240119	152100	199032661	1985	1985	1985	1985	0
223	20240119	152000	199032661	1985	1985	1985	1985	0
224	20240119	151900	199032661	1985	1985	1985	1985	25
225	20240119	151800	198983036	1985	1985	1985	1985	200
226	20240119	151700	198586036	1985	1985	1985	1985	0
227	20240119	151600	198586036	1985	1985	1985	1985	3
228	20240119	151500	198580081	1983	1983	1983	1983	1
229	20240119	151400	198578098	1983	1984	1984	1983	28
230	20240119	151300	198522561	1986	1986	1986	1986	2
231	20240119	151200	198518589	1989	1985	1989	1985	5
232	20240119	151100	198508657	1990	1988	1990	1986	1091
233	20240119	151000	196341888	1989	1984	1989	1984	9
234	20240119	150900	196324020	1990	1990	1990	1990	0
235	20240119	150800	196324020	1990	1983	1990	1983	2
236	20240119	150700	196320047	1983	1983	1983	1983	0
237	20240119	150600	196320047	1983	1983	1983	1983	1
238	20240119	150500	196318064	1983	1987	1987	1983	1076
239	20240119	150400	194182204	1987	1987	1987	1987	0
240	20240119	150300	194182204	1987	1989	1990	1987	6
241	20240119	150200	194170270	1983	1983	1983	1983	1
242	20240119	150100	194168287	1990	1990	1990	1990	0
243	20240119	150000	194168287	1990	1983	1990	1983	4
244	20240119	145900	194160341	1983	1983	1983	1983	0
245	20240119	145800	194160341	1983	1983	1983	1983	0
246	20240119	145700	194160341	1983	1982	1983	1982	2
247	20240119	145600	194156376	1990	1980	1990	1980	177
248	20240119	145500	193805745	1992	1990	1992	1981	258
249	20240119	145400	193292324	1982	1981	1990	1981	63
250	20240119	145300	193167471	1981	1981	1981	1981	0
251	20240119	145200	193167471	1981	1981	1990	1981	321
252	20240119	145100	192530220	1981	1972	1981	1972	4141
253	20240119	145000	184343986	1972	1974	1975	1972	502
254	20240119	144900	183352542	1978	1974	1978	1974	1000
255	20240119	144800	181376043	1978	1974	1978	1974	920
256	20240119	144700	179559687	1974	1974	1974	1974	200
257	20240119	144600	179164887	1973	1976	1976	1973	1178
258	20240119	144500	176839534	1978	1975	1978	1975	227
259	20240119	144400	176390893	1977	1977	1977	1973	1755
260	20240119	144300	172925332	1978	1975	1978	1975	190
261	20240119	144200	172549771	1977	1973	1977	1970	669
262	20240119	144100	171231702	1973	1972	1973	1972	1077
263	20240119	144000	169106783	1977	1972	1977	1972	6
264	20240119	143900	169094939	1971	1971	1971	1971	0
265	20240119	143800	169094939	1971	1971	1971	1971	0
266	20240119	143700	169094939	1971	1972	1973	1971	9
267	20240119	143600	169077195	1978	1978	1978	1978	1
268	20240119	143500	169075217	1973	1971	1973	1971	67
269	20240119	143400	168943095	1971	1971	1971	1971	1
270	20240119	143300	168941124	1971	1971	1971	1971	98
271	20240119	143200	168747966	1972	1972	1972	1972	0
272	20240119	143100	168747966	1972	1972	1972	1972	0
273	20240119	143000	168747966	1972	1972	1972	1972	1
274	20240119	142900	168745994	1973	1972	1973	1972	2
275	20240119	142800	168742049	1973	1973	1973	1973	0
276	20240119	142700	168742049	1973	1973	1973	1973	0
277	20240119	142600	168742049	1973	1973	1973	1973	0
278	20240119	142500	168742049	1973	1972	1973	1972	10
279	20240119	142400	168722320	1978	1978	1978	1978	0
280	20240119	142300	168722320	1978	1978	1978	1978	0
281	20240119	142200	168722320	1978	1978	1978	1978	0
282	20240119	142100	168722320	1978	1972	1978	1972	4
283	20240119	142000	168714424	1978	1978	1978	1978	0
284	20240119	141900	168714424	1978	1978	1978	1978	0
285	20240119	141800	168714424	1978	1978	1978	1978	0
286	20240119	141700	168714424	1978	1972	1978	1972	4
287	20240119	141600	168706528	1971	1971	1971	1971	1
288	20240119	141500	168704557	1970	1972	1972	1970	680
289	20240119	141400	167364930	1978	1970	1978	1970	5
290	20240119	141300	167355061	1978	1970	1978	1970	151
291	20240119	141200	167056841	1977	1969	1977	1969	9
292	20240119	141100	167039099	1969	1969	1969	1969	0
293	20240119	141000	167039099	1969	1969	1969	1969	785
294	20240119	140900	165493434	1969	1969	1969	1969	2
295	20240119	140800	165489496	1970	1970	1970	1970	0
296	20240119	140700	165489496	1970	1973	1974	1970	1757
297	20240119	140600	162025694	1974	1974	1974	1974	0
298	20240119	140500	162025694	1974	1973	1974	1973	100
299	20240119	140400	161828295	1974	1972	1974	1972	6
300	20240119	140300	161816454	1972	1972	1972	1972	0
301	20240119	140200	161816454	1972	1972	1972	1972	18
302	20240119	140100	161780958	1972	1972	1972	1972	27
303	20240119	140000	161727714	1974	1974	1974	1974	0
304	20240119	135900	161727714	1974	1972	1974	1972	113
305	20240119	135800	161504679	1977	1973	1977	1973	8
306	20240119	135700	161488885	1977	1973	1977	1973	302
307	20240119	135600	160892736	1973	1975	1975	1973	1307
308	20240119	135500	158313106	1976	1976	1976	1976	2
309	20240119	135400	158309154	1974	1973	1977	1973	14
310	20240119	135300	158281514	1972	1972	1978	1972	568
311	20240119	135200	157160492	1973	1973	1973	1973	0
312	20240119	135100	157160492	1973	1972	1973	1972	60
313	20240119	135000	157042113	1974	1974	1974	1974	0
314	20240119	134900	157042113	1974	1974	1974	1974	0
315	20240119	134800	157042113	1974	1972	1974	1972	101
316	20240119	134700	156842902	1971	1971	1971	1971	0
317	20240119	134600	156842902	1971	1971	1971	1971	0
318	20240119	134500	156842902	1971	1971	1971	1971	0
319	20240119	134400	156842902	1971	1971	1971	1971	0
320	20240119	134300	156842902	1971	1971	1971	1971	0
321	20240119	134200	156842902	1971	1971	1971	1971	0
322	20240119	134100	156842902	1971	1971	1971	1971	0
323	20240119	134000	156842902	1971	1971	1971	1971	0
324	20240119	133900	156842902	1971	1970	1971	1970	121
325	20240119	133800	156604461	1970	1970	1970	1970	401
326	20240119	133700	155814491	1972	1972	1972	1972	0
327	20240119	133600	155814491	1972	1971	1972	1971	3
328	20240119	133500	155808576	1974	1974	1974	1974	0
329	20240119	133400	155808576	1974	1974	1974	1974	0
330	20240119	133300	155808576	1974	1974	1974	1974	0
331	20240119	133200	155808576	1974	1974	1974	1974	0
332	20240119	133100	155808576	1974	1974	1974	1974	0
333	20240119	133000	155808576	1974	1974	1974	1974	0
334	20240119	132900	155808576	1974	1974	1974	1974	0
335	20240119	132800	155808576	1974	1974	1974	1974	0
336	20240119	132700	155808576	1974	1974	1974	1974	0
337	20240119	132600	155808576	1974	1974	1974	1974	0
338	20240119	132500	155808576	1974	1974	1974	1974	0
339	20240119	132400	155808576	1974	1974	1974	1974	0
340	20240119	132300	155808576	1974	1974	1974	1974	0
341	20240119	132200	155808576	1974	1974	1974	1974	0
342	20240119	132100	155808576	1974	1974	1974	1974	0
343	20240119	132000	155808576	1974	1974	1974	1974	0
344	20240119	131900	155808576	1974	1974	1974	1974	0
345	20240119	131800	155808576	1974	1974	1974	1974	0
346	20240119	131700	155808576	1974	1974	1974	1974	0
347	20240119	131600	155808576	1974	1974	1974	1974	0
348	20240119	131500	155808576	1974	1974	1974	1974	0
349	20240119	131400	155808576	1974	1970	1974	1970	4
350	20240119	131300	155800688	1971	1970	1971	1970	2000
351	20240119	131200	151859645	1970	1970	1970	1970	0
352	20240119	131100	151859645	1970	1970	1970	1970	1500
353	20240119	131000	148904645	1970	1970	1970	1970	0
354	20240119	130900	148904645	1970	1970	1970	1970	0
355	20240119	130800	148904645	1970	1970	1970	1970	2
356	20240119	130700	148900705	1969	1969	1969	1969	200
357	20240119	130600	148506905	1970	1970	1970	1970	0
358	20240119	130500	148506905	1970	1970	1970	1970	0
359	20240119	130400	148506905	1970	1970	1970	1970	0
360	20240119	130300	148506905	1970	1970	1970	1970	0
361	20240119	130200	148506905	1970	1970	1970	1970	0
362	20240119	130100	148506905	1970	1970	1970	1970	0
363	20240119	130000	148506905	1970	1969	1970	1969	122
364	20240119	125900	148266685	1970	1970	1970	1970	0
365	20240119	125800	148266685	1970	1970	1970	1970	0
366	20240119	125700	148266685	1970	1970	1970	1970	5
367	20240119	125600	148256835	1970	1970	1970	1970	0
368	20240119	125500	148256835	1970	1970	1970	1970	2
369	20240119	125400	148252895	1970	1970	1970	1970	0
370	20240119	125300	148252895	1970	1970	1970	1970	0
371	20240119	125200	148252895	1970	1970	1970	1970	0
372	20240119	125100	148252895	1970	1970	1970	1970	0
373	20240119	125000	148252895	1970	1970	1970	1970	1
374	20240119	124900	148250925	1970	1970	1970	1970	0
375	20240119	124800	148250925	1970	1970	1970	1970	0
376	20240119	124700	148250925	1970	1970	1970	1970	0
377	20240119	124600	148250925	1970	1970	1970	1970	0
378	20240119	124500	148250925	1970	1970	1970	1970	0
379	20240119	124400	148250925	1970	1970	1970	1970	2000
380	20240119	124300	144310925	1970	1968	1970	1968	1128
381	20240119	124200	142089847	1968	1968	1968	1968	6
382	20240119	124100	142078039	1968	1968	1968	1968	2
383	20240119	124000	142074103	1969	1969	1969	1969	0
384	20240119	123900	142074103	1969	1968	1969	1968	19
385	20240119	123800	142036694	1967	1966	1967	1966	2
386	20240119	123700	142032761	1965	1965	1965	1965	1
387	20240119	123600	142030796	1964	1964	1964	1964	1035
388	20240119	123500	139998056	1964	1964	1964	1964	0
389	20240119	123400	139998056	1964	1964	1964	1964	0
390	20240119	123300	139998056	1964	1964	1965	1964	78
391	20240119	123200	139844794	1965	1965	1965	1965	10
392	20240119	123100	139825144	1965	1965	1965	1965	22
393	20240119	123000	139781914	1966	1969	1969	1966	1500
394	20240119	122900	136831955	1970	1970	1970	1970	1
395	20240119	122800	136829985	1970	1970	1970	1970	0
396	20240119	122700	136829985	1970	1970	1970	1970	17
397	20240119	122600	136796495	1970	1970	1970	1970	7
398	20240119	122500	136782705	1970	1972	1972	1970	2702
399	20240119	122400	131459420	1972	1972	1972	1972	0
400	20240119	122300	131459420	1972	1972	1972	1972	0
401	20240119	122200	131459420	1972	1972	1972	1972	0
402	20240119	122100	131459420	1972	1972	1972	1972	0
403	20240119	122000	131459420	1972	1974	1974	1972	1063
404	20240119	121900	129362246	1975	1977	1977	1975	2760
405	20240119	121800	123911194	1977	1977	1977	1977	0
406	20240119	121700	123911194	1977	1977	1977	1977	0
407	20240119	121600	123911194	1977	1977	1977	1977	0
408	20240119	121500	123911194	1977	1977	1977	1977	0
409	20240119	121400	123911194	1977	1977	1977	1977	0
410	20240119	121300	123911194	1977	1977	1977	1977	0
411	20240119	121200	123911194	1977	1977	1977	1977	0
412	20240119	121100	123911194	1977	1979	1979	1977	1000
413	20240119	121000	121933774	1979	1979	1979	1979	0
414	20240119	120900	121933774	1979	1979	1979	1979	1
415	20240119	120800	121931795	1980	1980	1980	1980	0
416	20240119	120700	121931795	1980	1980	1980	1980	0
417	20240119	120600	121931795	1980	1980	1980	1980	0
418	20240119	120500	121931795	1980	1980	1980	1980	0
419	20240119	120400	121931795	1980	1980	1980	1980	0
420	20240119	120300	121931795	1980	1980	1980	1980	0
421	20240119	120200	121931795	1980	1980	1980	1980	0
422	20240119	120100	121931795	1980	1980	1980	1980	0
423	20240119	120000	121931795	1980	1980	1980	1980	1
424	20240119	115900	121929815	1980	1980	1980	1980	0
425	20240119	115800	121929815	1980	1980	1980	1980	0
426	20240119	115700	121929815	1980	1980	1980	1980	0
427	20240119	115600	121929815	1980	1980	1980	1980	0
428	20240119	115500	121929815	1980	1980	1980	1980	0
429	20240119	115400	121929815	1980	1980	1980	1980	0
430	20240119	115300	121929815	1980	1979	1980	1979	62
431	20240119	115200	121807115	1979	1979	1979	1979	0
432	20240119	115100	121807115	1979	1979	1979	1979	0
433	20240119	115000	121807115	1979	1979	1979	1979	600
434	20240119	114900	120619715	1980	1980	1980	1980	0
435	20240119	114800	120619715	1980	1980	1980	1980	0
436	20240119	114700	120619715	1980	1980	1980	1980	0
437	20240119	114600	120619715	1980	1980	1980	1980	0
438	20240119	114500	120619715	1980	1980	1980	1980	11
439	20240119	114400	120597935	1980	1980	1980	1980	0
440	20240119	114300	120597935	1980	1980	1980	1980	5
441	20240119	114200	120588035	1980	1980	1980	1980	0
442	20240119	114100	120588035	1980	1980	1980	1980	0
443	20240119	114000	120588035	1980	1980	1980	1980	0
444	20240119	113900	120588035	1980	1980	1980	1980	1
445	20240119	113800	120586055	1980	1980	1980	1980	0
446	20240119	113700	120586055	1980	1980	1980	1980	0
447	20240119	113600	120586055	1980	1980	1980	1980	500
448	20240119	113500	119596055	1980	1980	1980	1980	0
449	20240119	113400	119596055	1980	1980	1980	1980	0
450	20240119	113300	119596055	1980	1980	1980	1980	0
451	20240119	113200	119596055	1980	1980	1980	1980	0
452	20240119	113100	119596055	1980	1980	1980	1980	0
453	20240119	113000	119596055	1980	1980	1980	1980	0
454	20240119	112900	119596055	1980	1980	1980	1980	0
455	20240119	112800	119596055	1980	1980	1980	1980	50
456	20240119	112700	119497055	1980	1980	1980	1980	0
457	20240119	112600	119497055	1980	1980	1980	1980	0
458	20240119	112500	119497055	1980	1980	1980	1980	0
459	20240119	112400	119497055	1980	1980	1980	1980	0
460	20240119	112300	119497055	1980	1980	1980	1980	300
461	20240119	112200	118903055	1978	1978	1978	1978	1
462	20240119	112100	118901077	1980	1979	1980	1979	2
463	20240119	112000	118897118	1982	1982	1982	1982	0
464	20240119	111900	118897118	1982	1982	1982	1982	0
465	20240119	111800	118897118	1982	1982	1982	1982	0
466	20240119	111700	118897118	1982	1984	1984	1976	3334
467	20240119	111600	112291626	1985	1984	1985	1984	78
468	20240119	111500	112136873	1984	1984	1984	1984	100
469	20240119	111400	111938473	1983	1981	1983	1981	3
470	20240119	111300	111932527	1985	1979	1985	1979	11
471	20240119	111200	111910702	1979	1979	1979	1979	0
472	20240119	111100	111910702	1979	1979	1979	1979	0
473	20240119	111000	111910702	1979	1979	1979	1979	1
474	20240119	110900	111908723	1985	1977	1985	1977	2134
475	20240119	110800	107688718	1977	1977	1977	1977	0
476	20240119	110700	107688718	1977	1977	1977	1977	5
477	20240119	110600	107678833	1977	1977	1977	1977	0
478	20240119	110500	107678833	1977	1977	1977	1977	7
479	20240119	110400	107664994	1977	1977	1977	1977	0
480	20240119	110300	107664994	1977	1977	1977	1977	2
481	20240119	110200	107661040	1976	1977	1979	1975	3004
482	20240119	110100	101723414	1985	1974	1985	1974	100
483	20240119	110000	101524925	1985	1985	1985	1985	0
484	20240119	105900	101524925	1985	1974	1985	1974	33
485	20240119	105800	101459652	1974	1974	1975	1974	2528
486	20240119	105700	96469360	1985	1980	1985	1973	4424
487	20240119	105600	87730361	1982	1982	1982	1982	2
488	20240119	105500	87726397	1983	1985	1985	1983	2289
489	20240119	105400	83187098	1986	1986	1986	1986	0
490	20240119	105300	83187098	1986	1986	1986	1986	0
491	20240119	105200	83187098	1986	1986	1986	1986	0
492	20240119	105100	83187098	1986	1986	1986	1986	0
493	20240119	105000	83187098	1986	1986	1986	1986	0
494	20240119	104900	83187098	1986	1986	1986	1986	0
495	20240119	104800	83187098	1986	1986	1986	1986	0
496	20240119	104700	83187098	1986	1986	1986	1986	0
497	20240119	104600	83187098	1986	1986	1986	1986	0
498	20240119	104500	83187098	1986	1986	1986	1986	0
499	20240119	104400	83187098	1986	1986	1986	1986	0
500	20240119	104300	83187098	1986	1986	1986	1986	0
501	20240119	104200	83187098	1986	1986	1986	1986	0
502	20240119	104100	83187098	1986	1986	1986	1986	0
503	20240119	104000	83187098	1986	1986	1986	1986	0
504	20240119	103900	83187098	1986	1988	1988	1986	3256
505	20240119	103800	76720678	1990	1980	1990	1980	3212
506	20240119	103700	70346286	1975	1975	1975	1975	1075
507	20240119	103600	68223161	1983	1981	1983	1975	2190
508	20240119	103500	63893443	1983	1983	1983	1983	12
509	20240119	103400	63869647	1983	1979	1983	1978	406
510	20240119	103300	63065769	1979	1983	1983	1979	1556
511	20240119	103200	59984833	1982	1984	1984	1982	3000
512	20240119	103100	54038635	1986	1988	1988	1986	1500
513	20240119	103000	51059437	1989	1989	1989	1989	2
514	20240119	102900	51055459	1988	1988	1988	1988	2
515	20240119	102800	51051483	1990	1990	1990	1990	0
516	20240119	102700	51051483	1990	1990	1990	1990	0
517	20240119	102600	51051483	1990	1990	1990	1990	0
518	20240119	102500	51051483	1990	1988	1990	1986	502
519	20240119	102400	50053659	1988	1988	1988	1988	0
520	20240119	102300	50053659	1988	1988	1988	1988	0
521	20240119	102200	50053659	1988	1988	1988	1988	377
522	20240119	102100	49304183	1988	1986	1988	1986	101
523	20240119	102000	49103397	1986	1984	1986	1984	201
524	20240119	101900	48704413	1982	1984	1990	1982	687
525	20240119	101800	47342461	1986	1986	1986	1986	0
526	20240119	101700	47342461	1986	1986	1986	1986	11
527	20240119	101600	47320615	1988	1988	1988	1988	0
528	20240119	101500	47320615	1988	1988	1988	1988	0
529	20240119	101400	47320615	1988	1988	1988	1988	10
530	20240119	101300	47300735	1988	1988	1988	1988	0
531	20240119	101200	47300735	1988	1988	1988	1988	0
532	20240119	101100	47300735	1988	1988	1988	1988	0
533	20240119	101000	47300735	1988	1988	1988	1988	1
534	20240119	100900	47298747	1991	1991	1991	1991	0
535	20240119	100800	47298747	1991	1991	1991	1991	0
536	20240119	100700	47298747	1991	1991	1991	1991	0
537	20240119	100600	47298747	1991	1991	1991	1991	0
538	20240119	100500	47298747	1991	1991	1991	1991	0
539	20240119	100400	47298747	1991	1991	1991	1991	0
540	20240119	100300	47298747	1991	1988	1991	1988	210
541	20240119	100200	46880970	1988	1988	1988	1988	100
542	20240119	100100	46682170	1988	1988	1991	1987	1104
543	20240119	100000	44488412	1991	1988	1991	1988	2
544	20240119	095900	44484433	1988	1988	1988	1988	1
545	20240119	095800	44482445	1991	1991	1991	1991	0
546	20240119	095700	44482445	1991	1988	1991	1988	3
547	20240119	095600	44476475	1990	1993	1997	1990	516
548	20240119	095500	43449540	1997	1986	1997	1986	78
549	20240119	095400	43294231	1985	1984	1985	1984	205
550	20240119	095300	42887307	1984	1985	1985	1983	3059
551	20240119	095200	36819472	1985	1987	1996	1985	3
552	20240119	095100	36813504	1986	1988	1988	1986	505
553	20240119	095000	35810544	1997	1989	1997	1989	5004
554	20240119	094900	25836008	1989	1989	1989	1989	10
555	20240119	094800	25816118	1989	1989	1989	1989	10
556	20240119	094700	25796228	1988	1989	1989	1988	11
557	20240119	094600	25774350	1988	1988	1988	1988	0
558	20240119	094500	25774350	1988	1988	1988	1988	80
559	20240119	094400	25615310	1987	1987	1987	1987	1
560	20240119	094300	25613323	1985	1985	1985	1985	1
561	20240119	094200	25611338	1984	1986	1986	1984	111
562	20240119	094100	25391112	1988	1988	1988	1988	0
563	20240119	094000	25391112	1988	1986	1988	1986	3
564	20240119	093900	25385150	1984	1984	1984	1984	323
565	20240119	093800	24744318	1984	1984	1984	1984	0
566	20240119	093700	24744318	1984	1984	1984	1984	106
567	20240119	093600	24534014	1985	1988	1988	1985	30
568	20240119	093500	24474395	1989	1989	1989	1989	0
569	20240119	093400	24474395	1989	1989	1989	1989	0
570	20240119	093300	24474395	1989	1989	1989	1989	25
571	20240119	093200	24424670	1990	1990	1990	1990	2
572	20240119	093100	24420690	1990	1990	1990	1990	35
573	20240119	093000	24351040	1990	1990	1990	1990	1
574	20240119	092900	24349050	1990	1990	1990	1990	0
575	20240119	092800	24349050	1990	1990	1990	1990	0
576	20240119	092700	24349050	1990	1989	1990	1989	8
577	20240119	092600	24333136	1989	1989	1989	1989	4
578	20240119	092500	24325180	1986	1986	1986	1986	0
579	20240119	092400	24325180	1986	1986	1986	1986	0
580	20240119	092300	24325180	1986	1986	1986	1986	0
581	20240119	092200	24325180	1986	1974	1986	1974	3
582	20240119	092100	24319236	1974	1974	1990	1974	6
583	20240119	092000	24307376	1974	1974	1992	1974	7
584	20240119	091900	24293540	1992	1974	1992	1974	37
585	20240119	091800	24219934	1973	1988	1990	1973	3005
586	20240119	091700	18240346	1973	1973	1988	1973	7
587	20240119	091600	18226505	1973	1973	1989	1973	7
588	20240119	091500	18212662	1971	1971	1971	1971	1
589	20240119	091400	18210691	1991	1981	1991	1981	600
590	20240119	091300	17019214	1981	1975	1981	1975	800
591	20240119	091200	15438485	1975	1975	1975	1975	0
592	20240119	091100	15438485	1975	1971	1975	1971	7000
593	20240119	091000	1621117	1971	1971	1971	1971	0
594	20240119	090900	1621117	1971	1971	1971	1971	0
595	20240119	090800	1621117	1971	1971	1971	1971	1
596	20240119	090700	1619146	1971	1971	1971	1971	0
597	20240119	090600	1619146	1971	1971	1971	1971	5
598	20240119	090500	1609291	1971	1967	1971	1967	111
599	20240119	090400	1390615	1962	1962	1962	1962	0
600	20240119	090300	1390615	1962	1962	1962	1962	206
601	20240119	090200	986443	1963	1963	1963	1963	25
602	20240119	090100	937368	1963	1962	1963	1962	172
603	20240119	090000	599804	1962	1960	1962	1960	306