KissMeData/037330/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	192100	746661265	1947	1947	1947	1947	5935
3	20240109	192000	746661265	1947	1947	1947	1947	0
4	20240109	191900	746661265	1947	1947	1947	1947	0
5	20240109	191800	746661265	1947	1947	1947	1947	0
6	20240109	191700	746661265	1947	1947	1947	1947	0
7	20240109	191600	746661265	1947	1947	1947	1947	0
8	20240109	191500	746661265	1947	1947	1947	1947	0
9	20240109	191400	746661265	1947	1947	1947	1947	0
10	20240109	191300	746661265	1947	1947	1947	1947	0
11	20240109	191200	746661265	1947	1947	1947	1947	0
12	20240109	191100	746661265	1947	1947	1947	1947	0
13	20240109	191000	746661265	1947	1947	1947	1947	0
14	20240109	190900	746661265	1947	1947	1947	1947	0
15	20240109	190800	746661265	1947	1947	1947	1947	0
16	20240109	190700	746661265	1947	1947	1947	1947	0
17	20240109	190600	746661265	1947	1947	1947	1947	0
18	20240109	190500	746661265	1947	1947	1947	1947	0
19	20240109	190400	746661265	1947	1947	1947	1947	0
20	20240109	190300	746661265	1947	1947	1947	1947	0
21	20240109	190200	746661265	1947	1947	1947	1947	0
22	20240109	190100	746661265	1947	1947	1947	1947	0
23	20240109	190000	746661265	1947	1947	1947	1947	0
24	20240109	185900	746661265	1947	1947	1947	1947	0
25	20240109	185800	746661265	1947	1947	1947	1947	0
26	20240109	185700	746661265	1947	1947	1947	1947	0
27	20240109	185600	746661265	1947	1947	1947	1947	0
28	20240109	185500	746661265	1947	1947	1947	1947	0
29	20240109	185400	746661265	1947	1947	1947	1947	0
30	20240109	185300	746661265	1947	1947	1947	1947	0
31	20240109	185200	746661265	1947	1947	1947	1947	0
32	20240109	185100	746661265	1947	1947	1947	1947	5935
33	20240109	185000	746661265	1947	1947	1947	1947	0
34	20240109	184900	746661265	1947	1947	1947	1947	0
35	20240109	184800	746661265	1947	1947	1947	1947	0
36	20240109	184700	746661265	1947	1947	1947	1947	0
37	20240109	184600	746661265	1947	1947	1947	1947	0
38	20240109	184500	746661265	1947	1947	1947	1947	0
39	20240109	184400	746661265	1947	1947	1947	1947	0
40	20240109	184300	746661265	1947	1947	1947	1947	0
41	20240109	184200	746661265	1947	1947	1947	1947	0
42	20240109	184100	746661265	1947	1947	1947	1947	0
43	20240109	184000	746661265	1947	1947	1947	1947	0
44	20240109	183900	746661265	1947	1947	1947	1947	0
45	20240109	183800	746661265	1947	1947	1947	1947	0
46	20240109	183700	746661265	1947	1947	1947	1947	0
47	20240109	183600	746661265	1947	1947	1947	1947	0
48	20240109	183500	746661265	1947	1947	1947	1947	0
49	20240109	183400	746661265	1947	1947	1947	1947	0
50	20240109	183300	746661265	1947	1947	1947	1947	0
51	20240109	183200	746661265	1947	1947	1947	1947	0
52	20240109	183100	746661265	1947	1947	1947	1947	0
53	20240109	183000	746661265	1947	1947	1947	1947	0
54	20240109	182900	746661265	1947	1947	1947	1947	0
55	20240109	182800	746661265	1947	1947	1947	1947	0
56	20240109	182700	746661265	1947	1947	1947	1947	0
57	20240109	182600	746661265	1947	1947	1947	1947	0
58	20240109	182500	746661265	1947	1947	1947	1947	0
59	20240109	182400	746661265	1947	1947	1947	1947	0
60	20240109	182300	746661265	1947	1947	1947	1947	0
61	20240109	182200	746661265	1947	1947	1947	1947	0
62	20240109	182100	746661265	1947	1947	1947	1947	5935
63	20240109	182000	746661265	1947	1947	1947	1947	0
64	20240109	181900	746661265	1947	1947	1947	1947	0
65	20240109	181800	746661265	1947	1947	1947	1947	0
66	20240109	181700	746661265	1947	1947	1947	1947	0
67	20240109	181600	746661265	1947	1947	1947	1947	0
68	20240109	181500	746661265	1947	1947	1947	1947	0
69	20240109	181400	746661265	1947	1947	1947	1947	0
70	20240109	181300	746661265	1947	1947	1947	1947	0
71	20240109	181200	746661265	1947	1947	1947	1947	0
72	20240109	181100	746661265	1947	1947	1947	1947	0
73	20240109	181000	746661265	1947	1947	1947	1947	0
74	20240109	180900	746661265	1947	1947	1947	1947	0
75	20240109	180800	746661265	1947	1947	1947	1947	0
76	20240109	180700	746661265	1947	1947	1947	1947	0
77	20240109	180600	746661265	1947	1947	1947	1947	0
78	20240109	180500	746661265	1947	1947	1947	1947	0
79	20240109	180400	746661265	1947	1947	1947	1947	0
80	20240109	180300	746661265	1947	1947	1947	1947	0
81	20240109	180200	746661265	1947	1947	1947	1947	0
82	20240109	180100	746661265	1947	1947	1947	1947	0
83	20240109	180000	746661265	1947	1947	1947	1947	0
84	20240109	175900	746661265	1947	1947	1947	1947	0
85	20240109	175800	746661265	1947	1947	1947	1947	0
86	20240109	175700	746661265	1947	1947	1947	1947	0
87	20240109	175600	746661265	1947	1947	1947	1947	0
88	20240109	175500	746661265	1947	1947	1947	1947	0
89	20240109	175400	746661265	1947	1947	1947	1947	0
90	20240109	175300	746661265	1947	1947	1947	1947	0
91	20240109	175200	746661265	1947	1947	1947	1947	0
92	20240109	175100	746661265	1947	1947	1947	1947	5935
93	20240109	175000	746661265	1947	1947	1947	1947	0
94	20240109	174900	746661265	1947	1947	1947	1947	0
95	20240109	174800	746661265	1947	1947	1947	1947	0
96	20240109	174700	746661265	1947	1947	1947	1947	0
97	20240109	174600	746661265	1947	1947	1947	1947	0
98	20240109	174500	746661265	1947	1947	1947	1947	0
99	20240109	174400	746661265	1947	1947	1947	1947	0
100	20240109	174300	746661265	1947	1947	1947	1947	0
101	20240109	174200	746661265	1947	1947	1947	1947	0
102	20240109	174100	746661265	1947	1947	1947	1947	0
103	20240109	174000	746661265	1947	1947	1947	1947	0
104	20240109	173900	746661265	1947	1947	1947	1947	0
105	20240109	173800	746661265	1947	1947	1947	1947	0
106	20240109	173700	746661265	1947	1947	1947	1947	0
107	20240109	173600	746661265	1947	1947	1947	1947	0
108	20240109	173500	746661265	1947	1947	1947	1947	0
109	20240109	173400	746661265	1947	1947	1947	1947	0
110	20240109	173300	746661265	1947	1947	1947	1947	0
111	20240109	173200	746661265	1947	1947	1947	1947	0
112	20240109	173100	746661265	1947	1947	1947	1947	0
113	20240109	173000	746661265	1947	1947	1947	1947	0
114	20240109	172900	746661265	1947	1947	1947	1947	0
115	20240109	172800	746661265	1947	1947	1947	1947	0
116	20240109	172700	746661265	1947	1947	1947	1947	0
117	20240109	172600	746661265	1947	1947	1947	1947	0
118	20240109	172500	746661265	1947	1947	1947	1947	0
119	20240109	172400	746661265	1947	1947	1947	1947	0
120	20240109	172300	746661265	1947	1947	1947	1947	0
121	20240109	172200	746661265	1947	1947	1947	1947	0
122	20240109	172100	746661265	1947	1947	1947	1947	5935
123	20240109	172000	746661265	1947	1947	1947	1947	0
124	20240109	171900	746661265	1947	1947	1947	1947	0
125	20240109	171800	746661265	1947	1947	1947	1947	0
126	20240109	171700	746661265	1947	1947	1947	1947	0
127	20240109	171600	746661265	1947	1947	1947	1947	0
128	20240109	171500	746661265	1947	1947	1947	1947	0
129	20240109	171400	746661265	1947	1947	1947	1947	0
130	20240109	171300	746661265	1947	1947	1947	1947	0
131	20240109	171200	746661265	1947	1947	1947	1947	0
132	20240109	171100	746661265	1947	1947	1947	1947	0
133	20240109	171000	746661265	1947	1947	1947	1947	0
134	20240109	170900	746661265	1947	1947	1947	1947	0
135	20240109	170800	746661265	1947	1947	1947	1947	0
136	20240109	170700	746661265	1947	1947	1947	1947	0
137	20240109	170600	746661265	1947	1947	1947	1947	0
138	20240109	170500	746661265	1947	1947	1947	1947	0
139	20240109	170400	746661265	1947	1947	1947	1947	0
140	20240109	170300	746661265	1947	1947	1947	1947	0
141	20240109	170200	746661265	1947	1947	1947	1947	0
142	20240109	170100	746661265	1947	1947	1947	1947	0
143	20240109	170000	746661265	1947	1947	1947	1947	0
144	20240109	165900	746661265	1947	1947	1947	1947	0
145	20240109	165800	746661265	1947	1947	1947	1947	0
146	20240109	165700	746661265	1947	1947	1947	1947	0
147	20240109	165600	746661265	1947	1947	1947	1947	0
148	20240109	165500	746661265	1947	1947	1947	1947	0
149	20240109	165400	746661265	1947	1947	1947	1947	0
150	20240109	165300	746661265	1947	1947	1947	1947	0
151	20240109	165200	746661265	1947	1947	1947	1947	0
152	20240109	165100	746661265	1947	1947	1947	1947	5935
153	20240109	165000	746661265	1947	1947	1947	1947	0
154	20240109	164900	746661265	1947	1947	1947	1947	0
155	20240109	164800	746661265	1947	1947	1947	1947	0
156	20240109	164700	746661265	1947	1947	1947	1947	0
157	20240109	164600	746661265	1947	1947	1947	1947	0
158	20240109	164500	746661265	1947	1947	1947	1947	0
159	20240109	164400	746661265	1947	1947	1947	1947	0
160	20240109	164300	746661265	1947	1947	1947	1947	0
161	20240109	164200	746661265	1947	1947	1947	1947	0
162	20240109	164100	746661265	1947	1947	1947	1947	0
163	20240109	164000	746661265	1947	1947	1947	1947	0
164	20240109	163900	746661265	1947	1947	1947	1947	0
165	20240109	163800	746661265	1947	1947	1947	1947	0
166	20240109	163700	746661265	1947	1947	1947	1947	0
167	20240109	163600	746661265	1947	1947	1947	1947	0
168	20240109	163500	746661265	1947	1947	1947	1947	0
169	20240109	163400	746661265	1947	1947	1947	1947	0
170	20240109	163300	746661265	1947	1947	1947	1947	0
171	20240109	163200	746661265	1947	1947	1947	1947	0
172	20240109	163100	746661265	1947	1947	1947	1947	0
173	20240109	163000	746661265	1947	1947	1947	1947	0
174	20240109	162900	746661265	1947	1947	1947	1947	0
175	20240109	162800	746661265	1947	1947	1947	1947	0
176	20240109	162700	746661265	1947	1947	1947	1947	0
177	20240109	162600	746661265	1947	1947	1947	1947	0
178	20240109	162500	746661265	1947	1947	1947	1947	0
179	20240109	162400	746661265	1947	1947	1947	1947	0
180	20240109	162300	746661265	1947	1947	1947	1947	0
181	20240109	162200	746661265	1947	1947	1947	1947	0
182	20240109	162100	746661265	1947	1947	1947	1947	5935
183	20240109	162000	746661265	1947	1947	1947	1947	0
184	20240109	161900	746661265	1947	1947	1947	1947	0
185	20240109	161800	746661265	1947	1947	1947	1947	0
186	20240109	161700	746661265	1947	1947	1947	1947	0
187	20240109	161600	746661265	1947	1947	1947	1947	0
188	20240109	161500	746661265	1947	1947	1947	1947	0
189	20240109	161400	746661265	1947	1947	1947	1947	0
190	20240109	161300	746661265	1947	1947	1947	1947	0
191	20240109	161200	746661265	1947	1947	1947	1947	0
192	20240109	161100	746661265	1947	1947	1947	1947	0
193	20240109	161000	746661265	1947	1947	1947	1947	0
194	20240109	160900	746661265	1947	1947	1947	1947	0
195	20240109	160800	746661265	1947	1947	1947	1947	0
196	20240109	160700	746661265	1947	1947	1947	1947	0
197	20240109	160600	746661265	1947	1947	1947	1947	0
198	20240109	160500	746661265	1947	1947	1947	1947	0
199	20240109	160400	746661265	1947	1947	1947	1947	0
200	20240109	160300	746661265	1947	1947	1947	1947	0
201	20240109	160200	746661265	1947	1947	1947	1947	0
202	20240109	160100	746661265	1947	1947	1947	1947	0
203	20240109	160000	746661265	1947	1947	1947	1947	0
204	20240109	155900	746661265	1947	1947	1947	1947	0
205	20240109	155800	746661265	1947	1947	1947	1947	0
206	20240109	155700	746661265	1947	1947	1947	1947	0
207	20240109	155600	746661265	1947	1947	1947	1947	0
208	20240109	155500	746661265	1947	1947	1947	1947	0
209	20240109	155400	746661265	1947	1947	1947	1947	0
210	20240109	155300	746661265	1947	1947	1947	1947	0
211	20240109	155200	746661265	1947	1947	1947	1947	0
212	20240109	155100	746661265	1947	1947	1947	1947	5935
213	20240109	155000	746661265	1947	1947	1947	1947	0
214	20240109	154900	746661265	1947	1947	1947	1947	0
215	20240109	154800	746661265	1947	1947	1947	1947	0
216	20240109	154700	746661265	1947	1947	1947	1947	0
217	20240109	154600	746661265	1947	1947	1947	1947	0
218	20240109	154500	746661265	1947	1947	1947	1947	0
219	20240109	154400	746661265	1947	1947	1947	1947	0
220	20240109	154300	746661265	1947	1947	1947	1947	0
221	20240109	154200	746661265	1947	1947	1947	1947	0
222	20240109	154100	746661265	1947	1947	1947	1947	0
223	20240109	154000	746661265	1947	1947	1947	1947	0
224	20240109	153900	746661265	1947	1947	1947	1947	0
225	20240109	153800	746661265	1947	1947	1947	1947	0
226	20240109	153700	746661265	1947	1947	1947	1947	0
227	20240109	153600	746661265	1947	1947	1947	1947	0
228	20240109	153500	746661265	1947	1947	1947	1947	0
229	20240109	153400	746661265	1947	1947	1947	1947	0
230	20240109	153300	746661265	1947	1947	1947	1947	0
231	20240109	153200	746661265	1947	1947	1947	1947	0
232	20240109	153100	746661265	1947	1947	1947	1947	0
233	20240109	153000	746661265	1947	1947	1947	1947	5935
234	20240109	152900	735105820	1950	1950	1950	1950	0
235	20240109	152800	735105820	1950	1950	1950	1950	0
236	20240109	152700	735105820	1950	1950	1950	1950	0
237	20240109	152600	735105820	1950	1950	1950	1950	0
238	20240109	152500	735105820	1950	1950	1950	1950	0
239	20240109	152400	735105820	1950	1950	1950	1950	0
240	20240109	152300	735105820	1950	1950	1950	1950	0
241	20240109	152200	735105820	1950	1950	1950	1950	0
242	20240109	152100	735105820	1950	1950	1950	1950	0
243	20240109	152000	735105820	1950	1950	1950	1950	0
244	20240109	151900	735105820	1950	1952	1953	1950	3890
245	20240109	151800	727510420	1952	1952	1952	1952	144
246	20240109	151700	727229332	1952	1952	1952	1952	287
247	20240109	151600	726669108	1950	1947	1950	1947	2086
248	20240109	151500	722606559	1947	1948	1948	1947	691
249	20240109	151400	721260781	1947	1948	1948	1947	251
250	20240109	151300	720772083	1947	1948	1948	1947	642
251	20240109	151200	719522107	1947	1948	1948	1947	194
252	20240109	151100	719144382	1948	1948	1948	1948	200
253	20240109	151000	718754782	1948	1948	1948	1948	1242
254	20240109	150900	716335366	1947	1947	1947	1947	0
255	20240109	150800	716335366	1947	1947	1947	1947	86
256	20240109	150700	716167924	1947	1949	1952	1947	3445
257	20240109	150600	709457689	1952	1952	1952	1952	0
258	20240109	150500	709457689	1952	1952	1952	1952	1
259	20240109	150400	709455737	1952	1952	1952	1952	0
260	20240109	150300	709455737	1952	1951	1952	1951	26
261	20240109	150200	709405010	1952	1952	1952	1952	0
262	20240109	150100	709405010	1952	1952	1952	1952	0
263	20240109	150000	709405010	1952	1952	1952	1952	85
264	20240109	145900	709239090	1952	1952	1952	1952	0
265	20240109	145800	709239090	1952	1952	1952	1952	0
266	20240109	145700	709239090	1952	1952	1952	1952	0
267	20240109	145600	709239090	1952	1952	1952	1952	4
268	20240109	145500	709231282	1948	1948	1948	1948	0
269	20240109	145400	709231282	1948	1948	1948	1948	0
270	20240109	145300	709231282	1948	1947	1948	1946	2054
271	20240109	145200	705231514	1946	1947	1947	1946	10000
272	20240109	145100	685770615	1948	1948	1948	1948	0
273	20240109	145000	685770615	1948	1952	1952	1948	361
274	20240109	144900	685067337	1952	1952	1952	1952	11
275	20240109	144800	685045865	1952	1952	1952	1952	3
276	20240109	144700	685040009	1953	1953	1953	1953	1
277	20240109	144600	685038056	1947	1953	1953	1947	9
278	20240109	144500	685020527	1947	1947	1947	1947	0
279	20240109	144400	685020527	1947	1947	1947	1947	5
280	20240109	144300	685010792	1953	1952	1953	1947	4001
281	20240109	144200	677220739	1953	1952	1953	1952	16
282	20240109	144100	677189506	1953	1947	1953	1947	107
283	20240109	144000	676981171	1953	1952	1953	1952	101
284	20240109	143900	676784018	1953	1948	1953	1948	467
285	20240109	143800	675873367	1953	1953	1953	1953	0
286	20240109	143700	675873367	1953	1953	1953	1953	0
287	20240109	143600	675873367	1953	1953	1953	1953	0
288	20240109	143500	675873367	1953	1953	1953	1953	0
289	20240109	143400	675873367	1953	1953	1953	1953	0
290	20240109	143300	675873367	1953	1947	1953	1947	78
291	20240109	143200	675721495	1946	1946	1946	1946	0
292	20240109	143100	675721495	1946	1949	1949	1946	2521
293	20240109	143000	670812904	1953	1953	1953	1953	0
294	20240109	142900	670812904	1953	1955	1955	1953	46
295	20240109	142800	670723036	1955	1955	1955	1955	1
296	20240109	142700	670721081	1954	1953	1954	1953	5178
297	20240109	142600	660603848	1953	1953	1953	1953	0
298	20240109	142500	660603848	1953	1954	1954	1953	27
299	20240109	142400	660551116	1954	1953	1954	1953	307
300	20240109	142300	659951543	1952	1952	1952	1952	300
301	20240109	142200	659365943	1953	1948	1953	1942	10801
302	20240109	142100	638364166	1949	1949	1949	1949	157
303	20240109	142000	638058173	1948	1949	1949	1948	537
304	20240109	141900	637011996	1949	1949	1949	1949	14
305	20240109	141800	636984710	1948	1947	1948	1947	1218
306	20240109	141700	634612470	1947	1948	1948	1947	2727
307	20240109	141600	629301856	1949	1949	1949	1949	361
308	20240109	141500	628598267	1949	1950	1950	1949	1618
309	20240109	141400	625444167	1953	1951	1953	1951	19
310	20240109	141300	625407090	1951	1951	1951	1951	328
311	20240109	141200	624767162	1951	1953	1953	1951	364
312	20240109	141100	624056987	1954	1954	1954	1954	0
313	20240109	141000	624056987	1954	1954	1954	1954	0
314	20240109	140900	624056987	1954	1954	1954	1954	0
315	20240109	140800	624056987	1954	1954	1954	1954	0
316	20240109	140700	624056987	1954	1954	1954	1954	0
317	20240109	140600	624056987	1954	1954	1954	1954	1
318	20240109	140500	624055033	1955	1955	1955	1955	51
319	20240109	140400	623955328	1955	1955	1955	1955	1
320	20240109	140300	623953373	1949	1948	1949	1948	1498
321	20240109	140200	621033809	1947	1948	1948	1947	11
322	20240109	140100	621012391	1946	1947	1947	1946	550
323	20240109	140000	619942081	1948	1948	1948	1948	20
324	20240109	135900	619903121	1948	1948	1948	1948	0
325	20240109	135800	619903121	1948	1949	1949	1946	153
326	20240109	135700	619605075	1949	1949	1949	1949	101
327	20240109	135600	619408226	1946	1949	1949	1946	1997
328	20240109	135500	615518051	1955	1955	1955	1955	255
329	20240109	135400	615019526	1955	1951	1955	1951	206
330	20240109	135300	614617164	1951	1950	1951	1950	607
331	20240109	135200	613433462	1950	1950	1950	1950	1
332	20240109	135100	613431512	1949	1948	1949	1948	83
333	20240109	135000	613269775	1948	1946	1948	1946	1242
334	20240109	134900	610851800	1946	1946	1946	1946	118
335	20240109	134800	610622172	1946	1946	1946	1946	0
336	20240109	134700	610622172	1946	1946	1946	1946	90
337	20240109	134600	610447032	1946	1946	1946	1946	5
338	20240109	134500	610437302	1947	1947	1947	1947	0
339	20240109	134400	610437302	1947	1947	1947	1947	51
340	20240109	134300	610338005	1944	1944	1944	1944	0
341	20240109	134200	610338005	1944	1947	1947	1944	1055
342	20240109	134100	608286926	1949	1949	1949	1949	0
343	20240109	134000	608286926	1949	1949	1949	1949	0
344	20240109	133900	608286926	1949	1949	1949	1949	10
345	20240109	133800	608267436	1947	1947	1947	1947	0
346	20240109	133700	608267436	1947	1947	1947	1947	1305
347	20240109	133600	605726601	1944	1944	1944	1944	0
348	20240109	133500	605726601	1944	1945	1945	1944	4247
349	20240109	133400	597469186	1946	1946	1946	1946	12
350	20240109	133300	597445834	1945	1945	1945	1945	499
351	20240109	133200	596475279	1945	1945	1945	1945	0
352	20240109	133100	596475279	1945	1945	1947	1945	868
353	20240109	133000	594786619	1945	1946	1946	1945	292
354	20240109	132900	594218388	1946	1946	1946	1946	4
355	20240109	132800	594210604	1946	1946	1946	1946	26
356	20240109	132700	594160008	1946	1946	1946	1946	4
357	20240109	132600	594152224	1946	1950	1951	1946	2549
358	20240109	132500	589190625	1951	1951	1951	1951	0
359	20240109	132400	589190625	1951	1946	1951	1946	201
360	20240109	132300	588799474	1946	1949	1949	1946	224
361	20240109	132200	588363470	1950	1950	1950	1950	5
362	20240109	132100	588353720	1951	1951	1951	1951	1
363	20240109	132000	588351769	1950	1950	1950	1950	200
364	20240109	131900	587961769	1950	1950	1950	1950	0
365	20240109	131800	587961769	1950	1950	1950	1950	2
366	20240109	131700	587957869	1950	1950	1950	1950	14
367	20240109	131600	587930569	1954	1953	1954	1953	6
368	20240109	131500	587918847	1953	1952	1953	1944	2241
369	20240109	131400	583556344	1952	1948	1952	1947	457
370	20240109	131300	582666486	1949	1949	1949	1949	3
371	20240109	131200	582660639	1949	1952	1952	1947	60
372	20240109	131100	582543779	1948	1954	1954	1948	39
373	20240109	131000	582467779	1954	1954	1954	1954	12
374	20240109	130900	582444331	1954	1954	1954	1954	3
375	20240109	130800	582438469	1954	1954	1954	1954	3
376	20240109	130700	582432607	1954	1954	1954	1954	2
377	20240109	130600	582428699	1954	1954	1954	1954	0
378	20240109	130500	582428699	1954	1954	1954	1948	7
379	20240109	130400	582415027	1954	1954	1954	1954	3
380	20240109	130300	582409165	1954	1954	1954	1948	35
381	20240109	130200	582340973	1954	1954	1954	1954	16
382	20240109	130100	582309709	1954	1954	1954	1954	0
383	20240109	130000	582309709	1954	1948	1954	1948	43
384	20240109	125900	582225939	1954	1954	1954	1954	1
385	20240109	125800	582223985	1954	1955	1955	1954	232
386	20240109	125700	581770426	1955	1950	1956	1948	104
387	20240109	125600	581567635	1950	1948	1950	1948	50
388	20240109	125500	581470223	1950	1949	1950	1949	1000
389	20240109	125400	579520224	1950	1948	1950	1948	2069
390	20240109	125300	575485988	1949	1949	1949	1949	200
391	20240109	125200	575096188	1949	1941	1949	1941	1120
392	20240109	125100	572913466	1949	1949	1949	1941	14
393	20240109	125000	572886220	1941	1941	1941	1941	555
394	20240109	124900	571808965	1940	1940	1940	1940	0
395	20240109	124800	571808965	1940	1949	1949	1939	8167
396	20240109	124700	555948229	1947	1949	1949	1947	2207
397	20240109	124600	551647082	1949	1950	1950	1949	1048
398	20240109	124500	549604480	1949	1949	1949	1947	318
399	20240109	124400	548984844	1949	1955	1955	1948	15556
400	20240109	124300	518638211	1955	1964	1964	1955	10639
401	20240109	124200	497805093	1965	1965	1965	1965	1
402	20240109	124100	497803128	1965	1966	1966	1965	6
403	20240109	124000	497791333	1966	1966	1966	1966	300
404	20240109	123900	497201533	1966	1966	1966	1966	200
405	20240109	123800	496808333	1966	1961	1966	1960	534
406	20240109	123700	495761654	1961	1961	1961	1961	11
407	20240109	123600	495740083	1967	1967	1967	1967	0
408	20240109	123500	495740083	1967	1967	1967	1967	0
409	20240109	123400	495740083	1967	1967	1967	1967	0
410	20240109	123300	495740083	1967	1967	1967	1967	4
411	20240109	123200	495732215	1968	1968	1968	1968	0
412	20240109	123100	495732215	1968	1960	1968	1960	5637
413	20240109	123000	484682887	1960	1960	1960	1960	6
414	20240109	122900	484671127	1960	1960	1960	1960	200
415	20240109	122800	484279127	1960	1960	1960	1960	100
416	20240109	122700	484083127	1960	1960	1960	1960	6
417	20240109	122600	484071367	1958	1958	1958	1958	0
418	20240109	122500	484071367	1958	1961	1961	1958	2180
419	20240109	122400	479798319	1969	1969	1969	1969	0
420	20240109	122300	479798319	1969	1961	1969	1961	3
421	20240109	122200	479792428	1971	1971	1971	1971	0
422	20240109	122100	479792428	1971	1971	1971	1971	1
423	20240109	122000	479790457	1971	1971	1971	1971	0
424	20240109	121900	479790457	1971	1971	1971	1971	1
425	20240109	121800	479788486	1960	1960	1960	1960	0
426	20240109	121700	479788486	1960	1972	1972	1960	4
427	20240109	121600	479780634	1975	1975	1975	1975	0
428	20240109	121500	479780634	1975	1975	1975	1975	0
429	20240109	121400	479780634	1975	1960	1975	1960	1010
430	20240109	121300	477796940	1958	1960	1960	1958	501
431	20240109	121200	476815954	1960	1960	1960	1960	300
432	20240109	121100	476227954	1960	1960	1960	1960	205
433	20240109	121000	475826154	1960	1960	1960	1958	420
434	20240109	120900	475003754	1960	1958	1960	1958	67
435	20240109	120800	474872548	1958	1958	1958	1958	34
436	20240109	120700	474805976	1958	1958	1958	1958	0
437	20240109	120600	474805976	1958	1958	1958	1958	0
438	20240109	120500	474805976	1958	1960	1960	1958	384
439	20240109	120400	474053616	1959	1961	1961	1959	507
440	20240109	120300	473060004	1961	1961	1961	1961	0
441	20240109	120200	473060004	1961	1961	1961	1961	3
442	20240109	120100	473054121	1960	1960	1960	1960	1
443	20240109	120000	473052161	1961	1961	1961	1961	66
444	20240109	115900	472922735	1961	1961	1961	1961	4
445	20240109	115800	472914891	1960	1963	1963	1960	215
446	20240109	115700	472493251	1964	1964	1964	1964	55
447	20240109	115600	472385231	1963	1963	1963	1963	12
448	20240109	115500	472361675	1963	1965	1965	1963	2021
449	20240109	115400	468390802	1965	1966	1966	1965	303
450	20240109	115300	467795192	1967	1968	1968	1967	209
451	20240109	115200	467384010	1969	1969	1969	1969	1
452	20240109	115100	467382041	1969	1969	1969	1969	0
453	20240109	115000	467382041	1969	1971	1971	1969	1836
454	20240109	114900	463764482	1971	1971	1971	1971	219
455	20240109	114800	463332833	1971	1971	1971	1971	18
456	20240109	114700	463297355	1975	1970	1975	1970	20
457	20240109	114600	463257950	1970	1970	1970	1970	19
458	20240109	114500	463220520	1970	1970	1975	1970	755
459	20240109	114400	461733165	1971	1971	1975	1971	443
460	20240109	114300	460859988	1975	1971	1975	1971	682
461	20240109	114200	459514042	1973	1973	1973	1971	23
462	20240109	114100	459468699	1971	1971	1973	1971	216
463	20240109	114000	459042559	1973	1973	1973	1973	0
464	20240109	113900	459042559	1973	1972	1973	1972	950
465	20240109	113800	457169155	1972	1972	1973	1972	1349
466	20240109	113700	454508761	1973	1972	1973	1972	125
467	20240109	113600	454262147	1973	1972	1973	1972	38
468	20240109	113500	454187209	1973	1972	1973	1972	159
469	20240109	113400	453873555	1972	1973	1973	1972	834
470	20240109	113300	452228897	1973	1972	1973	1972	234
471	20240109	113200	451767353	1973	1972	1973	1972	42
472	20240109	113100	451684524	1974	1974	1974	1972	490
473	20240109	113000	450717774	1975	1975	1975	1975	0
474	20240109	112900	450717774	1975	1976	1976	1973	13
475	20240109	112800	450692114	1975	1973	1975	1973	162
476	20240109	112700	450372286	1976	1973	1976	1973	61
477	20240109	112600	450251927	1978	1973	1978	1973	1601
478	20240109	112500	447088889	1974	1973	1974	1973	20
479	20240109	112400	447049421	1974	1972	1974	1972	208
480	20240109	112300	446638841	1974	1971	1974	1971	134
481	20240109	112200	446374591	1972	1971	1972	1971	32
482	20240109	112100	446311515	1972	1970	1972	1970	196
483	20240109	112000	445925206	1971	1971	1971	1971	3
484	20240109	111900	445919293	1971	1967	1971	1967	68
485	20240109	111800	445785444	1968	1966	1968	1966	8
486	20240109	111700	445769712	1968	1965	1968	1965	125
487	20240109	111600	445523847	1967	1965	1967	1965	8
488	20240109	111500	445508123	1965	1965	1966	1965	144
489	20240109	111400	445225028	1966	1965	1966	1965	15
490	20240109	111300	445195551	1965	1962	1965	1962	217
491	20240109	111200	444769363	1965	1965	1965	1965	0
492	20240109	111100	444769363	1965	1965	1965	1965	0
493	20240109	111000	444769363	1965	1965	1965	1965	3
494	20240109	110900	444763468	1956	1960	1960	1956	1111
495	20240109	110800	442588534	1967	1967	1967	1967	10
496	20240109	110700	442568864	1968	1968	1968	1968	0
497	20240109	110600	442568864	1968	1961	1968	1960	1164
498	20240109	110500	440278726	1966	1969	1971	1966	1560
499	20240109	110400	437208572	1971	1969	1971	1969	62
500	20240109	110300	437086490	1969	1968	1971	1968	156
501	20240109	110200	436779376	1968	1968	1972	1968	1478
502	20240109	110100	433870664	1972	1972	1972	1972	1
503	20240109	110000	433868692	1972	1972	1972	1972	40
504	20240109	105900	433789812	1975	1975	1975	1975	0
505	20240109	105800	433789812	1975	1975	1975	1975	0
506	20240109	105700	433789812	1975	1970	1975	1968	1171
507	20240109	105600	431482721	1975	1975	1975	1975	3
508	20240109	105500	431476796	1975	1970	1975	1970	438
509	20240109	105400	430613622	1975	1970	1975	1970	132
510	20240109	105300	430353562	1975	1973	1978	1970	1790
511	20240109	105200	426824012	1973	1973	1973	1973	39
512	20240109	105100	426747065	1973	1977	1977	1973	1038
513	20240109	105000	424699077	1978	1980	1980	1978	3
514	20240109	104900	424693140	1980	1982	1982	1980	6
515	20240109	104800	424681256	1983	1987	1987	1983	8
516	20240109	104700	424665384	1973	1977	1977	1973	1224
517	20240109	104600	422250374	1991	1990	1991	1989	836
518	20240109	104500	420586859	1994	1976	1995	1974	1414
519	20240109	104400	417780701	1975	1967	1975	1967	1474
520	20240109	104300	414876011	1970	1968	1970	1967	187
521	20240109	104200	414508046	1970	1970	1971	1967	22
522	20240109	104100	414464731	1971	1967	1971	1967	97
523	20240109	104000	414273645	1970	1966	1970	1966	383
524	20240109	103900	413520659	1964	1961	1964	1960	1337
525	20240109	103800	410897084	1961	1961	1961	1961	0
526	20240109	103700	410897084	1961	1961	1961	1961	0
527	20240109	103600	410897084	1961	1961	1961	1961	2
528	20240109	103500	410893162	1962	1962	1962	1962	0
529	20240109	103400	410893162	1962	1962	1962	1962	0
530	20240109	103300	410893162	1962	1962	1962	1955	303
531	20240109	103200	410298683	1962	1956	1962	1956	15
532	20240109	103100	410269331	1962	1962	1962	1962	30
533	20240109	103000	410210471	1962	1956	1962	1954	2623
534	20240109	102900	405083693	1966	1968	1969	1955	3339
535	20240109	102800	398544715	1968	1968	1968	1968	0
536	20240109	102700	398544715	1968	1961	1968	1960	114
537	20240109	102600	398321209	1970	1970	1970	1970	0
538	20240109	102500	398321209	1970	1969	1970	1968	23
539	20240109	102400	398275922	1970	1969	1970	1960	23
540	20240109	102300	398230813	1971	1971	1971	1971	0
541	20240109	102200	398230813	1971	1970	1971	1970	694
542	20240109	102100	396863631	1970	1969	1970	1969	81
543	20240109	102000	396704072	1970	1969	1970	1967	42
544	20240109	101900	396621370	1958	1968	1970	1958	240
545	20240109	101800	396149002	1969	1963	1970	1962	271
546	20240109	101700	395615783	1970	1966	1970	1964	1152
547	20240109	101600	393349340	1955	1956	1966	1955	694
548	20240109	101500	391989665	1957	1957	1957	1955	21
549	20240109	101400	391948605	1965	1965	1965	1965	4
550	20240109	101300	391940745	1968	1961	1968	1961	500
551	20240109	101200	390958707	1961	1961	1961	1961	2
552	20240109	101100	390954785	1953	1960	1960	1953	1600
553	20240109	101000	387825783	1971	1964	1971	1964	500
554	20240109	100900	386842163	1969	1965	1969	1965	2180
555	20240109	100800	382554893	1966	1956	1966	1956	3171
556	20240109	100700	376342868	1955	1951	1955	1951	880
557	20240109	100600	374623786	1953	1945	1953	1945	1313
558	20240109	100500	372062753	1945	1946	1950	1945	1562
559	20240109	100400	369024411	1946	1945	1946	1945	315
560	20240109	100300	368411686	1950	1950	1950	1950	0
561	20240109	100200	368411686	1950	1943	1950	1941	1391
562	20240109	100100	365710717	1944	1952	1953	1944	13768
563	20240109	100000	338915743	1952	1945	1952	1945	1467
564	20240109	095900	336056975	1949	1945	1949	1945	461
565	20240109	095800	335159578	1942	1942	1948	1941	3363
566	20240109	095700	328631093	1941	1942	1942	1941	1466
567	20240109	095600	325785236	1942	1945	1945	1942	2220
568	20240109	095500	321472409	1942	1945	1945	1942	103
569	20240109	095400	321272251	1945	1942	1948	1941	570
570	20240109	095300	320165377	1942	1944	1944	1941	2187
571	20240109	095200	315918178	1943	1952	1952	1943	4506
572	20240109	095100	307156034	1946	1947	1949	1946	1876
573	20240109	095000	303503941	1949	1947	1949	1947	255
574	20240109	094900	303007346	1950	1949	1950	1946	4963
575	20240109	094800	293345553	1950	1955	1955	1950	486
576	20240109	094700	292397848	1957	1948	1957	1948	1813
577	20240109	094600	288863465	1948	1947	1948	1945	1302
578	20240109	094500	286329702	1948	1945	1949	1945	683
579	20240109	094400	285000077	1946	1946	1948	1945	1166
580	20240109	094300	282731648	1945	1951	1957	1945	7950
581	20240109	094200	267237228	1957	1953	1957	1950	8147
582	20240109	094100	251340657	1958	1955	1958	1953	904
583	20240109	094000	249572069	1958	1954	1958	1953	1762
584	20240109	093900	246127668	1958	1955	1958	1954	2240
585	20240109	093800	241748579	1958	1955	1958	1955	74
586	20240109	093700	241603903	1959	1956	1959	1954	908
587	20240109	093600	239827180	1959	1958	1959	1956	1013
588	20240109	093500	237845317	1958	1962	1962	1956	5513
589	20240109	093400	227039310	1964	1966	1967	1962	4567
590	20240109	093300	218066851	1967	1965	1967	1965	450
591	20240109	093200	217182401	1967	1965	1967	1964	6336
592	20240109	093100	204731760	1965	1971	1972	1965	3284
593	20240109	093000	198273378	1966	1971	1971	1966	4221
594	20240109	092900	189969264	1973	1970	1973	1967	685
595	20240109	092800	188619275	1969	1969	1969	1967	456
596	20240109	092700	187721819	1967	1967	1967	1967	61
597	20240109	092600	187601832	1966	1968	1973	1965	827
598	20240109	092500	185976425	1965	1970	1978	1965	16663
599	20240109	092400	153165155	1970	1975	1975	1969	2996
600	20240109	092300	147257704	1977	1980	1980	1975	1146
601	20240109	092200	144991984	1982	1983	1983	1980	2704
602	20240109	092100	139632575	1984	1989	1989	1984	2511
603	20240109	092000	134650727	1990	1991	1991	1990	841
604	20240109	091900	132976997	1990	1991	1991	1990	205
605	20240109	091800	132568997	1994	1994	1995	1994	671
606	20240109	091700	131230815	1995	1996	1996	1994	863
607	20240109	091600	129509373	1996	1993	1996	1993	4639
608	20240109	091500	120258635	1994	1994	1999	1994	2951
609	20240109	091400	114371957	1983	1982	1997	1982	1487
610	20240109	091300	111409532	1982	1978	1982	1978	116
611	20240109	091200	111180080	1978	1978	1982	1978	107
612	20240109	091100	110968230	1983	1983	1983	1977	1139
613	20240109	091000	108712979	1983	1978	1983	1976	1746
614	20240109	090900	105260817	1979	1981	1981	1979	1177
615	20240109	090800	102930052	1981	1984	1984	1981	3105
616	20240109	090700	96770758	1991	1990	1999	1990	716
617	20240109	090600	95340759	1999	1972	1999	1972	7895
618	20240109	090500	79643858	1967	1971	1972	1965	7674
619	20240109	090400	64552422	1971	1969	1971	1966	5147
620	20240109	090300	54427787	1969	1972	1972	1969	1142
621	20240109	090200	52178321	1972	1973	1973	1967	6708
622	20240109	090100	38953804	1978	1968	1980	1968	2512
623	20240109	090000	34004414	1966	1981	1981	1966	17146