KissMeData/024890/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190900	154912361	1966	1966	1966	1966	7083
3	20240116	190800	154912361	1966	1966	1966	1966	0
4	20240116	190700	154912361	1966	1966	1966	1966	0
5	20240116	190600	154912361	1966	1966	1966	1966	0
6	20240116	190500	154912361	1966	1966	1966	1966	0
7	20240116	190400	154912361	1966	1966	1966	1966	0
8	20240116	190300	154912361	1966	1966	1966	1966	0
9	20240116	190200	154912361	1966	1966	1966	1966	0
10	20240116	190100	154912361	1966	1966	1966	1966	0
11	20240116	190000	154912361	1966	1966	1966	1966	0
12	20240116	185900	154912361	1966	1966	1966	1966	0
13	20240116	185800	154912361	1966	1966	1966	1966	0
14	20240116	185700	154912361	1966	1966	1966	1966	0
15	20240116	185600	154912361	1966	1966	1966	1966	0
16	20240116	185500	154912361	1966	1966	1966	1966	0
17	20240116	185400	154912361	1966	1966	1966	1966	0
18	20240116	185300	154912361	1966	1966	1966	1966	0
19	20240116	185200	154912361	1966	1966	1966	1966	0
20	20240116	185100	154912361	1966	1966	1966	1966	0
21	20240116	185000	154912361	1966	1966	1966	1966	0
22	20240116	184900	154912361	1966	1966	1966	1966	0
23	20240116	184800	154912361	1966	1966	1966	1966	0
24	20240116	184700	154912361	1966	1966	1966	1966	0
25	20240116	184600	154912361	1966	1966	1966	1966	0
26	20240116	184500	154912361	1966	1966	1966	1966	0
27	20240116	184400	154912361	1966	1966	1966	1966	0
28	20240116	184300	154912361	1966	1966	1966	1966	0
29	20240116	184200	154912361	1966	1966	1966	1966	0
30	20240116	184100	154912361	1966	1966	1966	1966	0
31	20240116	184000	154912361	1966	1966	1966	1966	0
32	20240116	183900	154912361	1966	1966	1966	1966	7083
33	20240116	183800	154912361	1966	1966	1966	1966	0
34	20240116	183700	154912361	1966	1966	1966	1966	0
35	20240116	183600	154912361	1966	1966	1966	1966	0
36	20240116	183500	154912361	1966	1966	1966	1966	0
37	20240116	183400	154912361	1966	1966	1966	1966	0
38	20240116	183300	154912361	1966	1966	1966	1966	0
39	20240116	183200	154912361	1966	1966	1966	1966	0
40	20240116	183100	154912361	1966	1966	1966	1966	0
41	20240116	183000	154912361	1966	1966	1966	1966	0
42	20240116	182900	154912361	1966	1966	1966	1966	0
43	20240116	182800	154912361	1966	1966	1966	1966	0
44	20240116	182700	154912361	1966	1966	1966	1966	0
45	20240116	182600	154912361	1966	1966	1966	1966	0
46	20240116	182500	154912361	1966	1966	1966	1966	0
47	20240116	182400	154912361	1966	1966	1966	1966	0
48	20240116	182300	154912361	1966	1966	1966	1966	0
49	20240116	182200	154912361	1966	1966	1966	1966	0
50	20240116	182100	154912361	1966	1966	1966	1966	0
51	20240116	182000	154912361	1966	1966	1966	1966	0
52	20240116	181900	154912361	1966	1966	1966	1966	0
53	20240116	181800	154912361	1966	1966	1966	1966	0
54	20240116	181700	154912361	1966	1966	1966	1966	0
55	20240116	181600	154912361	1966	1966	1966	1966	0
56	20240116	181500	154912361	1966	1966	1966	1966	0
57	20240116	181400	154912361	1966	1966	1966	1966	0
58	20240116	181300	154912361	1966	1966	1966	1966	0
59	20240116	181200	154912361	1966	1966	1966	1966	0
60	20240116	181100	154912361	1966	1966	1966	1966	0
61	20240116	181000	154912361	1966	1966	1966	1966	0
62	20240116	180900	154912361	1966	1966	1966	1966	7083
63	20240116	180800	154912361	1966	1966	1966	1966	0
64	20240116	180700	154912361	1966	1966	1966	1966	0
65	20240116	180600	154912361	1966	1966	1966	1966	0
66	20240116	180500	154912361	1966	1966	1966	1966	0
67	20240116	180400	154912361	1966	1966	1966	1966	0
68	20240116	180300	154912361	1966	1966	1966	1966	0
69	20240116	180200	154912361	1966	1966	1966	1966	0
70	20240116	180100	154912361	1966	1966	1966	1966	0
71	20240116	180000	154912361	1966	1966	1966	1966	0
72	20240116	175900	154912361	1966	1966	1966	1966	0
73	20240116	175800	154912361	1966	1966	1966	1966	0
74	20240116	175700	154912361	1966	1966	1966	1966	0
75	20240116	175600	154912361	1966	1966	1966	1966	0
76	20240116	175500	154912361	1966	1966	1966	1966	0
77	20240116	175400	154912361	1966	1966	1966	1966	0
78	20240116	175300	154912361	1966	1966	1966	1966	0
79	20240116	175200	154912361	1966	1966	1966	1966	0
80	20240116	175100	154912361	1966	1966	1966	1966	0
81	20240116	175000	154912361	1966	1966	1966	1966	0
82	20240116	174900	154912361	1966	1966	1966	1966	0
83	20240116	174800	154912361	1966	1966	1966	1966	0
84	20240116	174700	154912361	1966	1966	1966	1966	0
85	20240116	174600	154912361	1966	1966	1966	1966	0
86	20240116	174500	154912361	1966	1966	1966	1966	0
87	20240116	174400	154912361	1966	1966	1966	1966	0
88	20240116	174300	154912361	1966	1966	1966	1966	0
89	20240116	174200	154912361	1966	1966	1966	1966	0
90	20240116	174100	154912361	1966	1966	1966	1966	0
91	20240116	174000	154912361	1966	1966	1966	1966	0
92	20240116	173900	154912361	1966	1966	1966	1966	7083
93	20240116	173800	154912361	1966	1966	1966	1966	0
94	20240116	173700	154912361	1966	1966	1966	1966	0
95	20240116	173600	154912361	1966	1966	1966	1966	0
96	20240116	173500	154912361	1966	1966	1966	1966	0
97	20240116	173400	154912361	1966	1966	1966	1966	0
98	20240116	173300	154912361	1966	1966	1966	1966	0
99	20240116	173200	154912361	1966	1966	1966	1966	0
100	20240116	173100	154912361	1966	1966	1966	1966	0
101	20240116	173000	154912361	1966	1966	1966	1966	0
102	20240116	172900	154912361	1966	1966	1966	1966	0
103	20240116	172800	154912361	1966	1966	1966	1966	0
104	20240116	172700	154912361	1966	1966	1966	1966	0
105	20240116	172600	154912361	1966	1966	1966	1966	0
106	20240116	172500	154912361	1966	1966	1966	1966	0
107	20240116	172400	154912361	1966	1966	1966	1966	0
108	20240116	172300	154912361	1966	1966	1966	1966	0
109	20240116	172200	154912361	1966	1966	1966	1966	0
110	20240116	172100	154912361	1966	1966	1966	1966	0
111	20240116	172000	154912361	1966	1966	1966	1966	0
112	20240116	171900	154912361	1966	1966	1966	1966	0
113	20240116	171800	154912361	1966	1966	1966	1966	0
114	20240116	171700	154912361	1966	1966	1966	1966	0
115	20240116	171600	154912361	1966	1966	1966	1966	0
116	20240116	171500	154912361	1966	1966	1966	1966	0
117	20240116	171400	154912361	1966	1966	1966	1966	0
118	20240116	171300	154912361	1966	1966	1966	1966	0
119	20240116	171200	154912361	1966	1966	1966	1966	0
120	20240116	171100	154912361	1966	1966	1966	1966	0
121	20240116	171000	154912361	1966	1966	1966	1966	0
122	20240116	170900	154912361	1966	1966	1966	1966	7083
123	20240116	170800	154912361	1966	1966	1966	1966	0
124	20240116	170700	154912361	1966	1966	1966	1966	0
125	20240116	170600	154912361	1966	1966	1966	1966	0
126	20240116	170500	154912361	1966	1966	1966	1966	0
127	20240116	170400	154912361	1966	1966	1966	1966	0
128	20240116	170300	154912361	1966	1966	1966	1966	0
129	20240116	170200	154912361	1966	1966	1966	1966	0
130	20240116	170100	154912361	1966	1966	1966	1966	0
131	20240116	170000	154912361	1966	1966	1966	1966	0
132	20240116	165900	154912361	1966	1966	1966	1966	0
133	20240116	165800	154912361	1966	1966	1966	1966	0
134	20240116	165700	154912361	1966	1966	1966	1966	0
135	20240116	165600	154912361	1966	1966	1966	1966	0
136	20240116	165500	154912361	1966	1966	1966	1966	0
137	20240116	165400	154912361	1966	1966	1966	1966	0
138	20240116	165300	154912361	1966	1966	1966	1966	0
139	20240116	165200	154912361	1966	1966	1966	1966	0
140	20240116	165100	154912361	1966	1966	1966	1966	0
141	20240116	165000	154912361	1966	1966	1966	1966	0
142	20240116	164900	154912361	1966	1966	1966	1966	0
143	20240116	164800	154912361	1966	1966	1966	1966	0
144	20240116	164700	154912361	1966	1966	1966	1966	0
145	20240116	164600	154912361	1966	1966	1966	1966	0
146	20240116	164500	154912361	1966	1966	1966	1966	0
147	20240116	164400	154912361	1966	1966	1966	1966	0
148	20240116	164300	154912361	1966	1966	1966	1966	0
149	20240116	164200	154912361	1966	1966	1966	1966	0
150	20240116	164100	154912361	1966	1966	1966	1966	0
151	20240116	164000	154912361	1966	1966	1966	1966	0
152	20240116	163900	154912361	1966	1966	1966	1966	7083
153	20240116	163800	154912361	1966	1966	1966	1966	0
154	20240116	163700	154912361	1966	1966	1966	1966	0
155	20240116	163600	154912361	1966	1966	1966	1966	0
156	20240116	163500	154912361	1966	1966	1966	1966	0
157	20240116	163400	154912361	1966	1966	1966	1966	0
158	20240116	163300	154912361	1966	1966	1966	1966	0
159	20240116	163200	154912361	1966	1966	1966	1966	0
160	20240116	163100	154912361	1966	1966	1966	1966	0
161	20240116	163000	154912361	1966	1966	1966	1966	0
162	20240116	162900	154912361	1966	1966	1966	1966	0
163	20240116	162800	154912361	1966	1966	1966	1966	0
164	20240116	162700	154912361	1966	1966	1966	1966	0
165	20240116	162600	154912361	1966	1966	1966	1966	0
166	20240116	162500	154912361	1966	1966	1966	1966	0
167	20240116	162400	154912361	1966	1966	1966	1966	0
168	20240116	162300	154912361	1966	1966	1966	1966	0
169	20240116	162200	154912361	1966	1966	1966	1966	0
170	20240116	162100	154912361	1966	1966	1966	1966	0
171	20240116	162000	154912361	1966	1966	1966	1966	0
172	20240116	161900	154912361	1966	1966	1966	1966	0
173	20240116	161800	154912361	1966	1966	1966	1966	0
174	20240116	161700	154912361	1966	1966	1966	1966	0
175	20240116	161600	154912361	1966	1966	1966	1966	0
176	20240116	161500	154912361	1966	1966	1966	1966	0
177	20240116	161400	154912361	1966	1966	1966	1966	0
178	20240116	161300	154912361	1966	1966	1966	1966	0
179	20240116	161200	154912361	1966	1966	1966	1966	0
180	20240116	161100	154912361	1966	1966	1966	1966	0
181	20240116	161000	154912361	1966	1966	1966	1966	0
182	20240116	160900	154912361	1966	1966	1966	1966	7083
183	20240116	160800	154912361	1966	1966	1966	1966	0
184	20240116	160700	154912361	1966	1966	1966	1966	0
185	20240116	160600	154912361	1966	1966	1966	1966	0
186	20240116	160500	154912361	1966	1966	1966	1966	0
187	20240116	160400	154912361	1966	1966	1966	1966	0
188	20240116	160300	154912361	1966	1966	1966	1966	0
189	20240116	160200	154912361	1966	1966	1966	1966	0
190	20240116	160100	154912361	1966	1966	1966	1966	0
191	20240116	160000	154912361	1966	1966	1966	1966	0
192	20240116	155900	154912361	1966	1966	1966	1966	0
193	20240116	155800	154912361	1966	1966	1966	1966	0
194	20240116	155700	154912361	1966	1966	1966	1966	0
195	20240116	155600	154912361	1966	1966	1966	1966	0
196	20240116	155500	154912361	1966	1966	1966	1966	0
197	20240116	155400	154912361	1966	1966	1966	1966	0
198	20240116	155300	154912361	1966	1966	1966	1966	0
199	20240116	155200	154912361	1966	1966	1966	1966	0
200	20240116	155100	154912361	1966	1966	1966	1966	0
201	20240116	155000	154912361	1966	1966	1966	1966	0
202	20240116	154900	154912361	1966	1966	1966	1966	0
203	20240116	154800	154912361	1966	1966	1966	1966	0
204	20240116	154700	154912361	1966	1966	1966	1966	0
205	20240116	154600	154912361	1966	1966	1966	1966	0
206	20240116	154500	154912361	1966	1966	1966	1966	0
207	20240116	154400	154912361	1966	1966	1966	1966	0
208	20240116	154300	154912361	1966	1966	1966	1966	0
209	20240116	154200	154912361	1966	1966	1966	1966	0
210	20240116	154100	154912361	1966	1966	1966	1966	0
211	20240116	154000	154912361	1966	1966	1966	1966	0
212	20240116	153900	154912361	1966	1966	1966	1966	7083
213	20240116	153800	154912361	1966	1966	1966	1966	0
214	20240116	153700	154912361	1966	1966	1966	1966	0
215	20240116	153600	154912361	1966	1966	1966	1966	0
216	20240116	153500	154912361	1966	1966	1966	1966	0
217	20240116	153400	154912361	1966	1966	1966	1966	0
218	20240116	153300	154912361	1966	1966	1966	1966	0
219	20240116	153200	154912361	1966	1966	1966	1966	0
220	20240116	153100	154912361	1966	1966	1966	1966	0
221	20240116	153000	154912361	1966	1966	1966	1966	7083
222	20240116	152900	140987183	1966	1966	1966	1966	0
223	20240116	152800	140987183	1966	1966	1966	1966	0
224	20240116	152700	140987183	1966	1966	1966	1966	0
225	20240116	152600	140987183	1966	1966	1966	1966	0
226	20240116	152500	140987183	1966	1966	1966	1966	0
227	20240116	152400	140987183	1966	1966	1966	1966	0
228	20240116	152300	140987183	1966	1966	1966	1966	0
229	20240116	152200	140987183	1966	1966	1966	1966	0
230	20240116	152100	140987183	1966	1966	1966	1966	0
231	20240116	152000	140987183	1966	1966	1966	1966	0
232	20240116	151900	140987183	1966	1966	1966	1966	0
233	20240116	151800	140987183	1966	1966	1966	1966	1
234	20240116	151700	140985217	1958	1958	1958	1958	0
235	20240116	151600	140985217	1958	1958	1958	1958	163
236	20240116	151500	140666063	1958	1959	1959	1958	1269
237	20240116	151400	138180609	1959	1959	1959	1959	0
238	20240116	151300	138180609	1959	1959	1959	1959	500
239	20240116	151200	137201109	1963	1963	1963	1963	51
240	20240116	151100	137100996	1959	1959	1959	1959	1
241	20240116	151000	137099037	1960	1960	1960	1960	0
242	20240116	150900	137099037	1960	1960	1960	1960	0
243	20240116	150800	137099037	1960	1963	1963	1960	237
244	20240116	150700	136634256	1964	1964	1964	1964	12
245	20240116	150600	136610688	1964	1964	1964	1964	0
246	20240116	150500	136610688	1964	1964	1964	1964	0
247	20240116	150400	136610688	1964	1964	1964	1964	2
248	20240116	150300	136606760	1959	1959	1959	1959	0
249	20240116	150200	136606760	1959	1959	1959	1959	3
250	20240116	150100	136600883	1959	1959	1959	1959	1
251	20240116	150000	136598924	1959	1965	1965	1959	259
252	20240116	145900	136091525	1959	1959	1959	1959	0
253	20240116	145800	136091525	1959	1961	1961	1959	2102
254	20240116	145700	131971990	1962	1962	1962	1962	0
255	20240116	145600	131971990	1962	1962	1962	1962	133
256	20240116	145500	131711044	1962	1962	1962	1962	133
257	20240116	145400	131450098	1962	1962	1962	1962	0
258	20240116	145300	131450098	1962	1962	1962	1962	0
259	20240116	145200	131450098	1962	1963	1963	1962	1204
260	20240116	145100	129087784	1967	1967	1967	1967	1
261	20240116	145000	129085817	1969	1969	1969	1969	0
262	20240116	144900	129085817	1969	1969	1969	1969	0
263	20240116	144800	129085817	1969	1969	1969	1969	0
264	20240116	144700	129085817	1969	1969	1969	1969	0
265	20240116	144600	129085817	1969	1969	1969	1969	0
266	20240116	144500	129085817	1969	1969	1969	1969	0
267	20240116	144400	129085817	1969	1969	1969	1969	0
268	20240116	144300	129085817	1969	1969	1969	1969	0
269	20240116	144200	129085817	1969	1969	1969	1969	0
270	20240116	144100	129085817	1969	1969	1969	1969	3
271	20240116	144000	129079910	1969	1969	1969	1969	0
272	20240116	143900	129079910	1969	1969	1969	1969	0
273	20240116	143800	129079910	1969	1969	1969	1969	0
274	20240116	143700	129079910	1969	1969	1969	1969	0
275	20240116	143600	129079910	1969	1969	1969	1969	0
276	20240116	143500	129079910	1969	1969	1969	1969	0
277	20240116	143400	129079910	1969	1969	1969	1969	0
278	20240116	143300	129079910	1969	1969	1969	1969	0
279	20240116	143200	129079910	1969	1969	1969	1969	0
280	20240116	143100	129079910	1969	1969	1969	1969	0
281	20240116	143000	129079910	1969	1969	1969	1969	0
282	20240116	142900	129079910	1969	1969	1969	1969	0
283	20240116	142800	129079910	1969	1969	1969	1969	0
284	20240116	142700	129079910	1969	1969	1969	1969	0
285	20240116	142600	129079910	1969	1969	1969	1969	0
286	20240116	142500	129079910	1969	1969	1969	1969	0
287	20240116	142400	129079910	1969	1969	1969	1969	0
288	20240116	142300	129079910	1969	1969	1969	1969	1
289	20240116	142200	129077941	1969	1969	1969	1969	0
290	20240116	142100	129077941	1969	1969	1969	1969	0
291	20240116	142000	129077941	1969	1969	1969	1969	1
292	20240116	141900	129075972	1966	1968	1968	1966	8628
293	20240116	141800	112111884	1969	1969	1969	1969	8
294	20240116	141700	112096132	1969	1969	1969	1969	2
295	20240116	141600	112092194	1967	1967	1967	1967	0
296	20240116	141500	112092194	1967	1967	1967	1967	0
297	20240116	141400	112092194	1967	1967	1967	1967	0
298	20240116	141300	112092194	1967	1967	1967	1967	0
299	20240116	141200	112092194	1967	1967	1967	1967	0
300	20240116	141100	112092194	1967	1967	1967	1967	0
301	20240116	141000	112092194	1967	1967	1967	1967	0
302	20240116	140900	112092194	1967	1967	1967	1967	0
303	20240116	140800	112092194	1967	1968	1968	1967	428
304	20240116	140700	111249948	1968	1969	1969	1968	47
305	20240116	140600	111157435	1968	1968	1968	1968	0
306	20240116	140500	111157435	1968	1968	1968	1968	2
307	20240116	140400	111153499	1968	1968	1968	1968	0
308	20240116	140300	111153499	1968	1968	1968	1968	0
309	20240116	140200	111153499	1968	1968	1968	1968	200
310	20240116	140100	110759899	1969	1969	1969	1969	0
311	20240116	140000	110759899	1969	1969	1969	1969	0
312	20240116	135900	110759899	1969	1969	1969	1969	0
313	20240116	135800	110759899	1969	1969	1969	1969	0
314	20240116	135700	110759899	1969	1969	1969	1969	4
315	20240116	135600	110752023	1969	1969	1969	1969	0
316	20240116	135500	110752023	1969	1969	1969	1969	0
317	20240116	135400	110752023	1969	1969	1969	1969	0
318	20240116	135300	110752023	1969	1969	1969	1969	0
319	20240116	135200	110752023	1969	1969	1969	1969	0
320	20240116	135100	110752023	1969	1969	1969	1969	0
321	20240116	135000	110752023	1969	1969	1969	1969	0
322	20240116	134900	110752023	1969	1967	1969	1967	33
323	20240116	134800	110687100	1967	1967	1967	1967	0
324	20240116	134700	110687100	1967	1967	1967	1967	94
325	20240116	134600	110502202	1967	1967	1967	1967	0
326	20240116	134500	110502202	1967	1967	1967	1967	0
327	20240116	134400	110502202	1967	1967	1967	1967	0
328	20240116	134300	110502202	1967	1967	1967	1967	0
329	20240116	134200	110502202	1967	1967	1967	1967	0
330	20240116	134100	110502202	1967	1967	1967	1967	0
331	20240116	134000	110502202	1967	1967	1967	1967	344
332	20240116	133900	109825554	1967	1967	1967	1967	20
333	20240116	133800	109786214	1968	1968	1968	1968	0
334	20240116	133700	109786214	1968	1968	1968	1968	30
335	20240116	133600	109727174	1969	1969	1969	1969	10
336	20240116	133500	109707484	1968	1968	1968	1968	0
337	20240116	133400	109707484	1968	1968	1968	1968	7
338	20240116	133300	109693708	1968	1968	1968	1968	6
339	20240116	133200	109681900	1968	1968	1968	1968	160
340	20240116	133100	109367020	1969	1969	1969	1969	0
341	20240116	133000	109367020	1969	1969	1969	1969	11
342	20240116	132900	109345361	1970	1970	1970	1970	0
343	20240116	132800	109345361	1970	1970	1970	1970	0
344	20240116	132700	109345361	1970	1970	1970	1970	0
345	20240116	132600	109345361	1970	1970	1970	1970	0
346	20240116	132500	109345361	1970	1970	1970	1970	0
347	20240116	132400	109345361	1970	1970	1970	1970	0
348	20240116	132300	109345361	1970	1970	1970	1970	0
349	20240116	132200	109345361	1970	1970	1970	1970	0
350	20240116	132100	109345361	1970	1970	1970	1970	0
351	20240116	132000	109345361	1970	1970	1970	1970	2
352	20240116	131900	109341421	1970	1970	1970	1970	2
353	20240116	131800	109337481	1970	1970	1970	1970	0
354	20240116	131700	109337481	1970	1970	1970	1970	0
355	20240116	131600	109337481	1970	1970	1970	1970	0
356	20240116	131500	109337481	1970	1970	1970	1970	0
357	20240116	131400	109337481	1970	1970	1970	1970	0
358	20240116	131300	109337481	1970	1970	1970	1970	0
359	20240116	131200	109337481	1970	1972	1972	1970	839
360	20240116	131100	107683560	1972	1972	1972	1972	0
361	20240116	131000	107683560	1972	1972	1972	1972	23
362	20240116	130900	107638204	1972	1972	1972	1972	0
363	20240116	130800	107638204	1972	1972	1972	1972	98
364	20240116	130700	107444948	1972	1972	1972	1972	0
365	20240116	130600	107444948	1972	1972	1972	1972	7
366	20240116	130500	107431144	1974	1974	1974	1974	0
367	20240116	130400	107431144	1974	1974	1974	1974	0
368	20240116	130300	107431144	1974	1974	1974	1974	67
369	20240116	130200	107298886	1974	1974	1974	1974	1
370	20240116	130100	107296912	1975	1975	1975	1975	0
371	20240116	130000	107296912	1975	1975	1975	1975	0
372	20240116	125900	107296912	1975	1975	1975	1975	0
373	20240116	125800	107296912	1975	1975	1975	1975	0
374	20240116	125700	107296912	1975	1975	1975	1975	15
375	20240116	125600	107267287	1975	1975	1975	1975	250
376	20240116	125500	106773537	1974	1974	1974	1974	0
377	20240116	125400	106773537	1974	1974	1974	1974	0
378	20240116	125300	106773537	1974	1974	1974	1974	13
379	20240116	125200	106747875	1974	1974	1974	1974	59
380	20240116	125100	106631409	1974	1974	1974	1974	0
381	20240116	125000	106631409	1974	1974	1974	1974	0
382	20240116	124900	106631409	1974	1974	1974	1974	0
383	20240116	124800	106631409	1974	1974	1974	1974	0
384	20240116	124700	106631409	1974	1974	1974	1974	0
385	20240116	124600	106631409	1974	1974	1974	1974	50
386	20240116	124500	106532709	1974	1974	1974	1974	0
387	20240116	124400	106532709	1974	1974	1974	1974	205
388	20240116	124300	106128039	1974	1974	1974	1974	100
389	20240116	124200	105930639	1975	1975	1975	1975	0
390	20240116	124100	105930639	1975	1975	1975	1975	0
391	20240116	124000	105930639	1975	1975	1975	1975	0
392	20240116	123900	105930639	1975	1975	1975	1975	0
393	20240116	123800	105930639	1975	1975	1975	1975	0
394	20240116	123700	105930639	1975	1975	1975	1975	8
395	20240116	123600	105914839	1975	1975	1975	1975	139
396	20240116	123500	105640314	1974	1974	1974	1974	111
397	20240116	123400	105421200	1974	1974	1974	1974	0
398	20240116	123300	105421200	1974	1974	1974	1974	0
399	20240116	123200	105421200	1974	1974	1974	1974	100
400	20240116	123100	105223800	1974	1974	1974	1974	0
401	20240116	123000	105223800	1974	1974	1974	1974	15
402	20240116	122900	105194190	1974	1974	1974	1974	15
403	20240116	122800	105164580	1974	1974	1974	1974	0
404	20240116	122700	105164580	1974	1974	1974	1974	0
405	20240116	122600	105164580	1974	1974	1974	1974	1
406	20240116	122500	105162606	1979	1979	1979	1979	0
407	20240116	122400	105162606	1979	1979	1979	1979	0
408	20240116	122300	105162606	1979	1979	1979	1979	0
409	20240116	122200	105162606	1979	1979	1979	1979	15
410	20240116	122100	105132921	1979	1979	1979	1979	1
411	20240116	122000	105130942	1966	1966	1966	1966	0
412	20240116	121900	105130942	1966	1966	1966	1966	0
413	20240116	121800	105130942	1966	1965	1966	1965	2242
414	20240116	121700	100723363	1966	1966	1966	1966	0
415	20240116	121600	100723363	1966	1966	1966	1966	0
416	20240116	121500	100723363	1966	1966	1966	1966	0
417	20240116	121400	100723363	1966	1966	1966	1966	0
418	20240116	121300	100723363	1966	1966	1966	1966	0
419	20240116	121200	100723363	1966	1966	1966	1966	0
420	20240116	121100	100723363	1966	1966	1966	1966	0
421	20240116	121000	100723363	1966	1966	1966	1966	109
422	20240116	120900	100509069	1966	1966	1966	1966	0
423	20240116	120800	100509069	1966	1966	1966	1966	0
424	20240116	120700	100509069	1966	1966	1966	1966	0
425	20240116	120600	100509069	1966	1966	1966	1966	0
426	20240116	120500	100509069	1966	1966	1966	1966	0
427	20240116	120400	100509069	1966	1966	1966	1966	0
428	20240116	120300	100509069	1966	1964	1966	1960	302
429	20240116	120200	99917131	1964	1964	1964	1964	0
430	20240116	120100	99917131	1964	1965	1965	1964	603
431	20240116	120000	98732837	1965	1965	1965	1965	9
432	20240116	115900	98715152	1965	1965	1965	1965	0
433	20240116	115800	98715152	1965	1965	1965	1965	0
434	20240116	115700	98715152	1965	1965	1965	1965	96
435	20240116	115600	98526512	1966	1966	1966	1966	0
436	20240116	115500	98526512	1966	1966	1966	1966	8
437	20240116	115400	98510784	1966	1966	1966	1966	0
438	20240116	115300	98510784	1966	1966	1966	1966	75
439	20240116	115200	98363334	1966	1966	1966	1966	32
440	20240116	115100	98300422	1966	1966	1966	1966	117
441	20240116	115000	98070400	1966	1966	1966	1966	0
442	20240116	114900	98070400	1966	1966	1966	1966	0
443	20240116	114800	98070400	1966	1966	1966	1966	0
444	20240116	114700	98070400	1966	1966	1966	1966	3
445	20240116	114600	98064502	1966	1966	1966	1966	0
446	20240116	114500	98064502	1966	1966	1966	1966	0
447	20240116	114400	98064502	1966	1966	1966	1966	0
448	20240116	114300	98064502	1966	1966	1966	1966	0
449	20240116	114200	98064502	1966	1966	1966	1966	0
450	20240116	114100	98064502	1966	1966	1966	1966	30
451	20240116	114000	98005522	1960	1960	1960	1960	0
452	20240116	113900	98005522	1960	1960	1960	1960	0
453	20240116	113800	98005522	1960	1960	1960	1960	11
454	20240116	113700	97983962	1960	1960	1960	1960	0
455	20240116	113600	97983962	1960	1960	1960	1960	35
456	20240116	113500	97915362	1960	1960	1960	1960	154
457	20240116	113400	97613522	1966	1966	1966	1966	0
458	20240116	113300	97613522	1966	1966	1966	1966	0
459	20240116	113200	97613522	1966	1964	1966	1964	2
460	20240116	113100	97609592	1960	1960	1960	1960	0
461	20240116	113000	97609592	1960	1960	1960	1960	0
462	20240116	112900	97609592	1960	1960	1960	1960	0
463	20240116	112800	97609592	1960	1960	1960	1960	150
464	20240116	112700	97315592	1964	1964	1964	1964	0
465	20240116	112600	97315592	1964	1963	1964	1963	50
466	20240116	112500	97217432	1964	1964	1964	1964	0
467	20240116	112400	97217432	1964	1964	1964	1964	100
468	20240116	112300	97021032	1964	1964	1964	1964	50
469	20240116	112200	96922832	1964	1964	1964	1964	0
470	20240116	112100	96922832	1964	1964	1964	1964	0
471	20240116	112000	96922832	1964	1964	1964	1964	0
472	20240116	111900	96922832	1964	1964	1964	1964	0
473	20240116	111800	96922832	1964	1960	1964	1960	581
474	20240116	111700	95781756	1964	1964	1964	1964	0
475	20240116	111600	95781756	1964	1964	1964	1964	0
476	20240116	111500	95781756	1964	1964	1964	1964	0
477	20240116	111400	95781756	1964	1964	1964	1964	206
478	20240116	111300	95377172	1964	1964	1964	1964	0
479	20240116	111200	95377172	1964	1964	1964	1964	0
480	20240116	111100	95377172	1964	1964	1964	1964	0
481	20240116	111000	95377172	1964	1964	1964	1964	1
482	20240116	110900	95375208	1964	1964	1964	1964	0
483	20240116	110800	95375208	1964	1964	1964	1964	0
484	20240116	110700	95375208	1964	1959	1964	1959	2734
485	20240116	110600	90015481	1960	1959	1960	1959	600
486	20240116	110500	88840023	1959	1959	1959	1959	32
487	20240116	110400	88777335	1959	1959	1959	1959	0
488	20240116	110300	88777335	1959	1958	1959	1958	217
489	20240116	110200	88352251	1959	1959	1959	1959	110
490	20240116	110100	88136761	1959	1959	1959	1959	0
491	20240116	110000	88136761	1959	1959	1959	1959	0
492	20240116	105900	88136761	1959	1959	1959	1959	0
493	20240116	105800	88136761	1959	1959	1959	1959	1
494	20240116	105700	88134802	1959	1959	1959	1959	1
495	20240116	105600	88132843	1959	1959	1959	1959	0
496	20240116	105500	88132843	1959	1959	1959	1959	0
497	20240116	105400	88132843	1959	1959	1959	1959	0
498	20240116	105300	88132843	1959	1959	1959	1959	25
499	20240116	105200	88083868	1959	1959	1959	1959	0
500	20240116	105100	88083868	1959	1959	1959	1959	0
501	20240116	105000	88083868	1959	1959	1959	1959	0
502	20240116	104900	88083868	1959	1959	1959	1959	1
503	20240116	104800	88081909	1950	1950	1950	1950	1
504	20240116	104700	88079959	1950	1958	1958	1950	253
505	20240116	104600	87585712	1957	1957	1957	1957	0
506	20240116	104500	87585712	1957	1957	1957	1957	0
507	20240116	104400	87585712	1957	1957	1957	1957	0
508	20240116	104300	87585712	1957	1957	1957	1957	0
509	20240116	104200	87585712	1957	1957	1957	1957	65
510	20240116	104100	87458507	1955	1955	1955	1955	0
511	20240116	104000	87458507	1955	1955	1955	1955	0
512	20240116	103900	87458507	1955	1955	1955	1955	50
513	20240116	103800	87360757	1959	1959	1959	1959	0
514	20240116	103700	87360757	1959	1959	1959	1959	1
515	20240116	103600	87358798	1959	1959	1959	1959	0
516	20240116	103500	87358798	1959	1959	1959	1959	49
517	20240116	103400	87262807	1959	1959	1959	1959	0
518	20240116	103300	87262807	1959	1959	1959	1959	5
519	20240116	103200	87253012	1960	1960	1960	1960	0
520	20240116	103100	87253012	1960	1960	1960	1960	0
521	20240116	103000	87253012	1960	1960	1960	1960	0
522	20240116	102900	87253012	1960	1960	1960	1960	5
523	20240116	102800	87243212	1949	1949	1949	1949	0
524	20240116	102700	87243212	1949	1952	1952	1949	816
525	20240116	102600	85651637	1952	1952	1952	1952	0
526	20240116	102500	85651637	1952	1952	1952	1952	0
527	20240116	102400	85651637	1952	1952	1952	1952	0
528	20240116	102300	85651637	1952	1952	1952	1952	2544
529	20240116	102200	80685749	1965	1965	1965	1965	2544
530	20240116	102100	75686789	1965	1965	1965	1965	0
531	20240116	102000	75686789	1965	1965	1965	1965	0
532	20240116	101900	75686789	1965	1965	1965	1965	1
533	20240116	101800	75684824	1965	1954	1965	1954	5202
534	20240116	101700	65498283	1948	1948	1948	1948	0
535	20240116	101600	65498283	1948	1950	1950	1948	4500
536	20240116	101500	56730335	1954	1954	1954	1954	2
537	20240116	101400	56726427	1950	1950	1950	1950	511
538	20240116	101300	55729977	1950	1950	1950	1950	353
539	20240116	101200	55041627	1950	1950	1950	1950	0
540	20240116	101100	55041627	1950	1950	1950	1950	0
541	20240116	101000	55041627	1950	1950	1950	1950	0
542	20240116	100900	55041627	1950	1951	1951	1950	23
543	20240116	100800	54996768	1950	1950	1950	1950	15
544	20240116	100700	54967518	1950	1950	1950	1950	15
545	20240116	100600	54938268	1950	1954	1954	1950	5479
546	20240116	100500	44251753	1955	1955	1955	1955	80
547	20240116	100400	44095353	1955	1955	1955	1955	31
548	20240116	100300	44034748	1956	1957	1957	1956	1418
549	20240116	100200	41260945	1957	1957	1957	1957	29
550	20240116	100100	41204192	1958	1958	1958	1958	70
551	20240116	100000	41067132	1959	1959	1959	1958	98
552	20240116	095900	40875176	1959	1959	1959	1959	19
553	20240116	095800	40837955	1959	1959	1960	1959	84
554	20240116	095700	40673349	1960	1959	1960	1959	28
555	20240116	095600	40618495	1959	1959	1959	1959	97
556	20240116	095500	40428472	1959	1960	1960	1959	15
557	20240116	095400	40399078	1960	1960	1960	1960	0
558	20240116	095300	40399078	1960	1960	1960	1960	0
559	20240116	095200	40399078	1960	1960	1960	1960	0
560	20240116	095100	40399078	1960	1962	1962	1960	9040
561	20240116	095000	22668652	1962	1962	1962	1962	24
562	20240116	094900	22621564	1963	1963	1963	1963	100
563	20240116	094800	22425264	1963	1965	1965	1963	1921
564	20240116	094700	18650883	1966	1966	1966	1966	0
565	20240116	094600	18650883	1966	1966	1966	1966	3
566	20240116	094500	18644985	1966	1966	1966	1966	0
567	20240116	094400	18644985	1966	1966	1966	1966	0
568	20240116	094300	18644985	1966	1966	1966	1966	0
569	20240116	094200	18644985	1966	1966	1966	1966	107
570	20240116	094100	18434623	1966	1966	1966	1966	285
571	20240116	094000	17874313	1979	1970	1979	1970	2
572	20240116	093900	17870364	1970	1970	1970	1970	0
573	20240116	093800	17870364	1970	1979	1979	1970	405
574	20240116	093700	17072422	1979	1979	1979	1979	10
575	20240116	093600	17052632	1979	1979	1979	1979	10
576	20240116	093500	17032842	1979	1979	1979	1979	0
577	20240116	093400	17032842	1979	1979	1979	1979	353
578	20240116	093300	16334255	1979	1979	1979	1979	21
579	20240116	093200	16292696	1979	1979	1979	1979	0
580	20240116	093100	16292696	1979	1979	1979	1979	0
581	20240116	093000	16292696	1979	1979	1979	1979	0
582	20240116	092900	16292696	1979	1979	1979	1979	10
583	20240116	092800	16272906	1979	1979	1979	1979	1470
584	20240116	092700	13363776	1979	1979	1979	1979	0
585	20240116	092600	13363776	1979	1979	1979	1979	0
586	20240116	092500	13363776	1979	1972	1979	1970	675
587	20240116	092400	12033780	1979	1979	1979	1979	21
588	20240116	092300	11992221	1982	1982	1982	1982	50
589	20240116	092200	11893121	1982	1982	1982	1982	350
590	20240116	092100	11199421	1982	1982	1982	1982	0
591	20240116	092000	11199421	1982	1982	1982	1982	0
592	20240116	091900	11199421	1982	1982	1982	1982	0
593	20240116	091800	11199421	1982	1982	1982	1982	0
594	20240116	091700	11199421	1982	1982	1982	1982	17
595	20240116	091600	11165727	1983	1983	1983	1983	0
596	20240116	091500	11165727	1983	1983	1983	1983	1
597	20240116	091400	11163744	1971	1973	1973	1971	500
598	20240116	091300	10177549	1984	1984	1984	1984	20
599	20240116	091200	10137869	1984	1984	1984	1984	12
600	20240116	091100	10114061	1984	1984	1984	1984	40
601	20240116	091000	10034701	1984	1984	1984	1984	0
602	20240116	090900	10034701	1984	1984	1984	1984	2
603	20240116	090800	10030733	1971	1971	1971	1971	0
604	20240116	090700	10030733	1971	1972	1972	1971	717
605	20240116	090600	8616819	1984	1984	1984	1984	1
606	20240116	090500	8614835	1975	1975	1975	1975	0
607	20240116	090400	8614835	1975	1974	1975	1974	1118
608	20240116	090300	6406885	1970	1965	1970	1965	283
609	20240116	090200	5849875	1965	1965	1965	1965	0
610	20240116	090100	5849875	1965	1965	1965	1965	10
611	20240116	090000	5830225	1965	1960	1965	1960	2972