KissMeData/034940/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	191800	189589161	1985	1985	1985	1985	203
3	20240104	191700	189589161	1985	1985	1985	1985	0
4	20240104	191600	189589161	1985	1985	1985	1985	0
5	20240104	191500	189589161	1985	1985	1985	1985	0
6	20240104	191400	189589161	1985	1985	1985	1985	0
7	20240104	191300	189589161	1985	1985	1985	1985	0
8	20240104	191200	189589161	1985	1985	1985	1985	0
9	20240104	191100	189589161	1985	1985	1985	1985	0
10	20240104	191000	189589161	1985	1985	1985	1985	0
11	20240104	190900	189589161	1985	1985	1985	1985	0
12	20240104	190800	189589161	1985	1985	1985	1985	0
13	20240104	190700	189589161	1985	1985	1985	1985	0
14	20240104	190600	189589161	1985	1985	1985	1985	0
15	20240104	190500	189589161	1985	1985	1985	1985	0
16	20240104	190400	189589161	1985	1985	1985	1985	0
17	20240104	190300	189589161	1985	1985	1985	1985	0
18	20240104	190200	189589161	1985	1985	1985	1985	0
19	20240104	190100	189589161	1985	1985	1985	1985	0
20	20240104	190000	189589161	1985	1985	1985	1985	0
21	20240104	185900	189589161	1985	1985	1985	1985	0
22	20240104	185800	189589161	1985	1985	1985	1985	0
23	20240104	185700	189589161	1985	1985	1985	1985	0
24	20240104	185600	189589161	1985	1985	1985	1985	0
25	20240104	185500	189589161	1985	1985	1985	1985	0
26	20240104	185400	189589161	1985	1985	1985	1985	0
27	20240104	185300	189589161	1985	1985	1985	1985	0
28	20240104	185200	189589161	1985	1985	1985	1985	0
29	20240104	185100	189589161	1985	1985	1985	1985	0
30	20240104	185000	189589161	1985	1985	1985	1985	0
31	20240104	184900	189589161	1985	1985	1985	1985	0
32	20240104	184800	189589161	1985	1985	1985	1985	203
33	20240104	184700	189589161	1985	1985	1985	1985	0
34	20240104	184600	189589161	1985	1985	1985	1985	0
35	20240104	184500	189589161	1985	1985	1985	1985	0
36	20240104	184400	189589161	1985	1985	1985	1985	0
37	20240104	184300	189589161	1985	1985	1985	1985	0
38	20240104	184200	189589161	1985	1985	1985	1985	0
39	20240104	184100	189589161	1985	1985	1985	1985	0
40	20240104	184000	189589161	1985	1985	1985	1985	0
41	20240104	183900	189589161	1985	1985	1985	1985	0
42	20240104	183800	189589161	1985	1985	1985	1985	0
43	20240104	183700	189589161	1985	1985	1985	1985	0
44	20240104	183600	189589161	1985	1985	1985	1985	0
45	20240104	183500	189589161	1985	1985	1985	1985	0
46	20240104	183400	189589161	1985	1985	1985	1985	0
47	20240104	183300	189589161	1985	1985	1985	1985	0
48	20240104	183200	189589161	1985	1985	1985	1985	0
49	20240104	183100	189589161	1985	1985	1985	1985	0
50	20240104	183000	189589161	1985	1985	1985	1985	0
51	20240104	182900	189589161	1985	1985	1985	1985	0
52	20240104	182800	189589161	1985	1985	1985	1985	0
53	20240104	182700	189589161	1985	1985	1985	1985	0
54	20240104	182600	189589161	1985	1985	1985	1985	0
55	20240104	182500	189589161	1985	1985	1985	1985	0
56	20240104	182400	189589161	1985	1985	1985	1985	0
57	20240104	182300	189589161	1985	1985	1985	1985	0
58	20240104	182200	189589161	1985	1985	1985	1985	0
59	20240104	182100	189589161	1985	1985	1985	1985	0
60	20240104	182000	189589161	1985	1985	1985	1985	0
61	20240104	181900	189589161	1985	1985	1985	1985	0
62	20240104	181800	189589161	1985	1985	1985	1985	203
63	20240104	181700	189589161	1985	1985	1985	1985	0
64	20240104	181600	189589161	1985	1985	1985	1985	0
65	20240104	181500	189589161	1985	1985	1985	1985	0
66	20240104	181400	189589161	1985	1985	1985	1985	0
67	20240104	181300	189589161	1985	1985	1985	1985	0
68	20240104	181200	189589161	1985	1985	1985	1985	0
69	20240104	181100	189589161	1985	1985	1985	1985	0
70	20240104	181000	189589161	1985	1985	1985	1985	0
71	20240104	180900	189589161	1985	1985	1985	1985	0
72	20240104	180800	189589161	1985	1985	1985	1985	0
73	20240104	180700	189589161	1985	1985	1985	1985	0
74	20240104	180600	189589161	1985	1985	1985	1985	0
75	20240104	180500	189589161	1985	1985	1985	1985	0
76	20240104	180400	189589161	1985	1985	1985	1985	0
77	20240104	180300	189589161	1985	1985	1985	1985	0
78	20240104	180200	189589161	1985	1985	1985	1985	0
79	20240104	180100	189589161	1985	1985	1985	1985	0
80	20240104	180000	189589161	1985	1985	1985	1985	0
81	20240104	175900	189589161	1985	1985	1985	1985	0
82	20240104	175800	189589161	1985	1985	1985	1985	0
83	20240104	175700	189589161	1985	1985	1985	1985	0
84	20240104	175600	189589161	1985	1985	1985	1985	0
85	20240104	175500	189589161	1985	1985	1985	1985	0
86	20240104	175400	189589161	1985	1985	1985	1985	0
87	20240104	175300	189589161	1985	1985	1985	1985	0
88	20240104	175200	189589161	1985	1985	1985	1985	0
89	20240104	175100	189589161	1985	1985	1985	1985	0
90	20240104	175000	189589161	1985	1985	1985	1985	0
91	20240104	174900	189589161	1985	1985	1985	1985	0
92	20240104	174800	189589161	1985	1985	1985	1985	203
93	20240104	174700	189589161	1985	1985	1985	1985	0
94	20240104	174600	189589161	1985	1985	1985	1985	0
95	20240104	174500	189589161	1985	1985	1985	1985	0
96	20240104	174400	189589161	1985	1985	1985	1985	0
97	20240104	174300	189589161	1985	1985	1985	1985	0
98	20240104	174200	189589161	1985	1985	1985	1985	0
99	20240104	174100	189589161	1985	1985	1985	1985	0
100	20240104	174000	189589161	1985	1985	1985	1985	0
101	20240104	173900	189589161	1985	1985	1985	1985	0
102	20240104	173800	189589161	1985	1985	1985	1985	0
103	20240104	173700	189589161	1985	1985	1985	1985	0
104	20240104	173600	189589161	1985	1985	1985	1985	0
105	20240104	173500	189589161	1985	1985	1985	1985	0
106	20240104	173400	189589161	1985	1985	1985	1985	0
107	20240104	173300	189589161	1985	1985	1985	1985	0
108	20240104	173200	189589161	1985	1985	1985	1985	0
109	20240104	173100	189589161	1985	1985	1985	1985	0
110	20240104	173000	189589161	1985	1985	1985	1985	0
111	20240104	172900	189589161	1985	1985	1985	1985	0
112	20240104	172800	189589161	1985	1985	1985	1985	0
113	20240104	172700	189589161	1985	1985	1985	1985	0
114	20240104	172600	189589161	1985	1985	1985	1985	0
115	20240104	172500	189589161	1985	1985	1985	1985	0
116	20240104	172400	189589161	1985	1985	1985	1985	0
117	20240104	172300	189589161	1985	1985	1985	1985	0
118	20240104	172200	189589161	1985	1985	1985	1985	0
119	20240104	172100	189589161	1985	1985	1985	1985	0
120	20240104	172000	189589161	1985	1985	1985	1985	0
121	20240104	171900	189589161	1985	1985	1985	1985	0
122	20240104	171800	189589161	1985	1985	1985	1985	203
123	20240104	171700	189589161	1985	1985	1985	1985	0
124	20240104	171600	189589161	1985	1985	1985	1985	0
125	20240104	171500	189589161	1985	1985	1985	1985	0
126	20240104	171400	189589161	1985	1985	1985	1985	0
127	20240104	171300	189589161	1985	1985	1985	1985	0
128	20240104	171200	189589161	1985	1985	1985	1985	0
129	20240104	171100	189589161	1985	1985	1985	1985	0
130	20240104	171000	189589161	1985	1985	1985	1985	0
131	20240104	170900	189589161	1985	1985	1985	1985	0
132	20240104	170800	189589161	1985	1985	1985	1985	0
133	20240104	170700	189589161	1985	1985	1985	1985	0
134	20240104	170600	189589161	1985	1985	1985	1985	0
135	20240104	170500	189589161	1985	1985	1985	1985	0
136	20240104	170400	189589161	1985	1985	1985	1985	0
137	20240104	170300	189589161	1985	1985	1985	1985	0
138	20240104	170200	189589161	1985	1985	1985	1985	0
139	20240104	170100	189589161	1985	1985	1985	1985	0
140	20240104	170000	189589161	1985	1985	1985	1985	0
141	20240104	165900	189589161	1985	1985	1985	1985	0
142	20240104	165800	189589161	1985	1985	1985	1985	0
143	20240104	165700	189589161	1985	1985	1985	1985	0
144	20240104	165600	189589161	1985	1985	1985	1985	0
145	20240104	165500	189589161	1985	1985	1985	1985	0
146	20240104	165400	189589161	1985	1985	1985	1985	0
147	20240104	165300	189589161	1985	1985	1985	1985	0
148	20240104	165200	189589161	1985	1985	1985	1985	0
149	20240104	165100	189589161	1985	1985	1985	1985	0
150	20240104	165000	189589161	1985	1985	1985	1985	0
151	20240104	164900	189589161	1985	1985	1985	1985	0
152	20240104	164800	189589161	1985	1985	1985	1985	203
153	20240104	164700	189589161	1985	1985	1985	1985	0
154	20240104	164600	189589161	1985	1985	1985	1985	0
155	20240104	164500	189589161	1985	1985	1985	1985	0
156	20240104	164400	189589161	1985	1985	1985	1985	0
157	20240104	164300	189589161	1985	1985	1985	1985	0
158	20240104	164200	189589161	1985	1985	1985	1985	0
159	20240104	164100	189589161	1985	1985	1985	1985	0
160	20240104	164000	189589161	1985	1985	1985	1985	0
161	20240104	163900	189589161	1985	1985	1985	1985	0
162	20240104	163800	189589161	1985	1985	1985	1985	0
163	20240104	163700	189589161	1985	1985	1985	1985	0
164	20240104	163600	189589161	1985	1985	1985	1985	0
165	20240104	163500	189589161	1985	1985	1985	1985	0
166	20240104	163400	189589161	1985	1985	1985	1985	0
167	20240104	163300	189589161	1985	1985	1985	1985	0
168	20240104	163200	189589161	1985	1985	1985	1985	0
169	20240104	163100	189589161	1985	1985	1985	1985	0
170	20240104	163000	189589161	1985	1985	1985	1985	0
171	20240104	162900	189589161	1985	1985	1985	1985	0
172	20240104	162800	189589161	1985	1985	1985	1985	0
173	20240104	162700	189589161	1985	1985	1985	1985	0
174	20240104	162600	189589161	1985	1985	1985	1985	0
175	20240104	162500	189589161	1985	1985	1985	1985	0
176	20240104	162400	189589161	1985	1985	1985	1985	0
177	20240104	162300	189589161	1985	1985	1985	1985	0
178	20240104	162200	189589161	1985	1985	1985	1985	0
179	20240104	162100	189589161	1985	1985	1985	1985	0
180	20240104	162000	189589161	1985	1985	1985	1985	0
181	20240104	161900	189589161	1985	1985	1985	1985	0
182	20240104	161800	189589161	1985	1985	1985	1985	203
183	20240104	161700	189589161	1985	1985	1985	1985	0
184	20240104	161600	189589161	1985	1985	1985	1985	0
185	20240104	161500	189589161	1985	1985	1985	1985	0
186	20240104	161400	189589161	1985	1985	1985	1985	0
187	20240104	161300	189589161	1985	1985	1985	1985	0
188	20240104	161200	189589161	1985	1985	1985	1985	0
189	20240104	161100	189589161	1985	1985	1985	1985	0
190	20240104	161000	189589161	1985	1985	1985	1985	0
191	20240104	160900	189589161	1985	1985	1985	1985	0
192	20240104	160800	189589161	1985	1985	1985	1985	0
193	20240104	160700	189589161	1985	1985	1985	1985	0
194	20240104	160600	189589161	1985	1985	1985	1985	0
195	20240104	160500	189589161	1985	1985	1985	1985	0
196	20240104	160400	189589161	1985	1985	1985	1985	0
197	20240104	160300	189589161	1985	1985	1985	1985	0
198	20240104	160200	189589161	1985	1985	1985	1985	0
199	20240104	160100	189589161	1985	1985	1985	1985	0
200	20240104	160000	189589161	1985	1985	1985	1985	0
201	20240104	155900	189589161	1985	1985	1985	1985	0
202	20240104	155800	189589161	1985	1985	1985	1985	0
203	20240104	155700	189589161	1985	1985	1985	1985	0
204	20240104	155600	189589161	1985	1985	1985	1985	0
205	20240104	155500	189589161	1985	1985	1985	1985	0
206	20240104	155400	189589161	1985	1985	1985	1985	0
207	20240104	155300	189589161	1985	1985	1985	1985	0
208	20240104	155200	189589161	1985	1985	1985	1985	0
209	20240104	155100	189589161	1985	1985	1985	1985	0
210	20240104	155000	189589161	1985	1985	1985	1985	0
211	20240104	154900	189589161	1985	1985	1985	1985	0
212	20240104	154800	189589161	1985	1985	1985	1985	203
213	20240104	154700	189589161	1985	1985	1985	1985	0
214	20240104	154600	189589161	1985	1985	1985	1985	0
215	20240104	154500	189589161	1985	1985	1985	1985	0
216	20240104	154400	189589161	1985	1985	1985	1985	0
217	20240104	154300	189589161	1985	1985	1985	1985	0
218	20240104	154200	189589161	1985	1985	1985	1985	0
219	20240104	154100	189589161	1985	1985	1985	1985	0
220	20240104	154000	189589161	1985	1985	1985	1985	0
221	20240104	153900	189589161	1985	1985	1985	1985	0
222	20240104	153800	189589161	1985	1985	1985	1985	0
223	20240104	153700	189589161	1985	1985	1985	1985	0
224	20240104	153600	189589161	1985	1985	1985	1985	0
225	20240104	153500	189589161	1985	1985	1985	1985	0
226	20240104	153400	189589161	1985	1985	1985	1985	0
227	20240104	153300	189589161	1985	1985	1985	1985	0
228	20240104	153200	189589161	1985	1985	1985	1985	0
229	20240104	153100	189589161	1985	1985	1985	1985	0
230	20240104	153000	189589161	1985	1985	1985	1985	203
231	20240104	152900	189186206	1983	1983	1983	1983	0
232	20240104	152800	189186206	1983	1983	1983	1983	0
233	20240104	152700	189186206	1983	1983	1983	1983	0
234	20240104	152600	189186206	1983	1983	1983	1983	0
235	20240104	152500	189186206	1983	1983	1983	1983	0
236	20240104	152400	189186206	1983	1983	1983	1983	0
237	20240104	152300	189186206	1983	1983	1983	1983	0
238	20240104	152200	189186206	1983	1983	1983	1983	0
239	20240104	152100	189186206	1983	1983	1983	1983	0
240	20240104	152000	189186206	1983	1983	1983	1983	0
241	20240104	151900	189186206	1983	1983	1983	1983	0
242	20240104	151800	189186206	1983	1983	1983	1983	0
243	20240104	151700	189186206	1983	1983	1983	1983	0
244	20240104	151600	189186206	1983	1983	1983	1983	0
245	20240104	151500	189186206	1983	1983	1983	1983	510
246	20240104	151400	188174876	1983	1983	1983	1983	0
247	20240104	151300	188174876	1983	1983	1983	1983	0
248	20240104	151200	188174876	1983	1983	1983	1983	0
249	20240104	151100	188174876	1983	1983	1983	1983	1
250	20240104	151000	188172893	1983	1983	1983	1983	0
251	20240104	150900	188172893	1983	1983	1983	1983	0
252	20240104	150800	188172893	1983	1983	1983	1983	1
253	20240104	150700	188170910	1983	1983	1983	1983	5
254	20240104	150600	188160995	1983	1983	1983	1983	0
255	20240104	150500	188160995	1983	1983	1983	1983	1279
256	20240104	150400	185624738	1983	1983	1983	1983	0
257	20240104	150300	185624738	1983	1983	1983	1983	98
258	20240104	150200	185430404	1983	1983	1983	1983	0
259	20240104	150100	185430404	1983	1983	1983	1983	0
260	20240104	150000	185430404	1983	1983	1983	1983	0
261	20240104	145900	185430404	1983	1983	1983	1983	0
262	20240104	145800	185430404	1983	1983	1983	1983	0
263	20240104	145700	185430404	1983	1983	1983	1983	0
264	20240104	145600	185430404	1983	1983	1983	1983	0
265	20240104	145500	185430404	1983	1983	1983	1983	0
266	20240104	145400	185430404	1983	1983	1983	1983	0
267	20240104	145300	185430404	1983	1983	1983	1983	0
268	20240104	145200	185430404	1983	1983	1983	1983	0
269	20240104	145100	185430404	1983	1983	1983	1983	50
270	20240104	145000	185331254	1983	1983	1983	1983	50
271	20240104	144900	185232104	1983	1983	1983	1983	0
272	20240104	144800	185232104	1983	1983	1983	1983	332
273	20240104	144700	184573748	1983	1983	1983	1983	0
274	20240104	144600	184573748	1983	1983	1983	1983	0
275	20240104	144500	184573748	1983	1983	1983	1983	0
276	20240104	144400	184573748	1983	1983	1983	1983	252
277	20240104	144300	184074032	1983	1983	1983	1983	0
278	20240104	144200	184074032	1983	1983	1983	1983	0
279	20240104	144100	184074032	1983	1983	1983	1983	0
280	20240104	144000	184074032	1983	1983	1983	1983	1
281	20240104	143900	184072049	1985	1985	1985	1985	10
282	20240104	143800	184052199	1984	1984	1984	1984	0
283	20240104	143700	184052199	1984	1984	1984	1984	357
284	20240104	143600	183343911	1984	1984	1984	1984	0
285	20240104	143500	183343911	1984	1984	1984	1984	0
286	20240104	143400	183343911	1984	1984	1984	1984	0
287	20240104	143300	183343911	1984	1984	1984	1984	0
288	20240104	143200	183343911	1984	1984	1984	1984	0
289	20240104	143100	183343911	1984	1984	1984	1984	500
290	20240104	143000	182351911	1984	1984	1984	1984	0
291	20240104	142900	182351911	1984	1984	1984	1984	220
292	20240104	142800	181915431	1985	1985	1985	1985	2
293	20240104	142700	181911461	1983	1983	1983	1983	0
294	20240104	142600	181911461	1983	1983	1983	1983	0
295	20240104	142500	181911461	1983	1983	1983	1983	0
296	20240104	142400	181911461	1983	1983	1983	1983	0
297	20240104	142300	181911461	1983	1983	1983	1983	0
298	20240104	142200	181911461	1983	1983	1983	1983	0
299	20240104	142100	181911461	1983	1983	1983	1983	0
300	20240104	142000	181911461	1983	1983	1983	1983	0
301	20240104	141900	181911461	1983	1983	1983	1983	0
302	20240104	141800	181911461	1983	1983	1983	1983	0
303	20240104	141700	181911461	1983	1983	1983	1983	0
304	20240104	141600	181911461	1983	1983	1983	1983	0
305	20240104	141500	181911461	1983	1984	1984	1983	60
306	20240104	141400	181792478	1984	1986	1986	1984	1328
307	20240104	141300	179156598	1985	1985	1985	1985	2
308	20240104	141200	179152628	1986	1986	1986	1986	29
309	20240104	141100	179095034	1986	1986	1986	1986	1
310	20240104	141000	179093048	1987	1987	1987	1987	1
311	20240104	140900	179091061	1987	1987	1987	1987	0
312	20240104	140800	179091061	1987	1987	1987	1987	0
313	20240104	140700	179091061	1987	1987	1987	1987	1000
314	20240104	140600	177104061	1986	1986	1986	1986	0
315	20240104	140500	177104061	1986	1986	1986	1986	1
316	20240104	140400	177102075	1986	1987	1987	1986	2
317	20240104	140300	177098102	1987	1987	1987	1987	0
318	20240104	140200	177098102	1987	1985	1987	1985	330
319	20240104	140100	176442852	1983	1983	1983	1983	0
320	20240104	140000	176442852	1983	1983	1983	1983	0
321	20240104	135900	176442852	1983	1983	1983	1983	0
322	20240104	135800	176442852	1983	1983	1983	1983	10
323	20240104	135700	176423022	1983	1983	1983	1983	0
324	20240104	135600	176423022	1983	1983	1983	1983	0
325	20240104	135500	176423022	1983	1983	1983	1983	0
326	20240104	135400	176423022	1983	1983	1983	1983	0
327	20240104	135300	176423022	1983	1983	1983	1983	100
328	20240104	135200	176224722	1985	1985	1985	1985	0
329	20240104	135100	176224722	1985	1985	1985	1985	4
330	20240104	135000	176216782	1982	1982	1982	1982	0
331	20240104	134900	176216782	1982	1982	1982	1982	0
332	20240104	134800	176216782	1982	1982	1982	1982	0
333	20240104	134700	176216782	1982	1983	1983	1982	500
334	20240104	134600	175225312	1983	1983	1983	1983	0
335	20240104	134500	175225312	1983	1983	1983	1983	0
336	20240104	134400	175225312	1983	1983	1983	1983	0
337	20240104	134300	175225312	1983	1983	1983	1983	0
338	20240104	134200	175225312	1983	1983	1983	1983	0
339	20240104	134100	175225312	1983	1983	1983	1983	0
340	20240104	134000	175225312	1983	1983	1983	1983	0
341	20240104	133900	175225312	1983	1983	1983	1983	0
342	20240104	133800	175225312	1983	1983	1983	1983	50
343	20240104	133700	175126162	1983	1983	1983	1983	110
344	20240104	133600	174908032	1983	1983	1983	1983	40
345	20240104	133500	174828712	1984	1984	1984	1984	0
346	20240104	133400	174828712	1984	1984	1984	1984	578
347	20240104	133300	173681960	1982	1982	1982	1982	0
348	20240104	133200	173681960	1982	1985	1985	1982	4600
349	20240104	133100	164563724	1985	1985	1985	1985	190
350	20240104	133000	164186574	1983	1983	1983	1983	0
351	20240104	132900	164186574	1983	1983	1983	1983	0
352	20240104	132800	164186574	1983	1983	1983	1983	0
353	20240104	132700	164186574	1983	1983	1983	1983	0
354	20240104	132600	164186574	1983	1983	1983	1983	0
355	20240104	132500	164186574	1983	1983	1983	1983	0
356	20240104	132400	164186574	1983	1983	1983	1983	40
357	20240104	132300	164107254	1982	1982	1982	1982	0
358	20240104	132200	164107254	1982	1982	1982	1982	0
359	20240104	132100	164107254	1982	1982	1982	1982	0
360	20240104	132000	164107254	1982	1982	1982	1982	0
361	20240104	131900	164107254	1982	1982	1982	1982	0
362	20240104	131800	164107254	1982	1982	1982	1982	0
363	20240104	131700	164107254	1982	1982	1982	1982	0
364	20240104	131600	164107254	1982	1982	1982	1982	0
365	20240104	131500	164107254	1982	1984	1984	1982	3000
366	20240104	131400	158159371	1985	1985	1985	1985	0
367	20240104	131300	158159371	1985	1985	1985	1985	1
368	20240104	131200	158157386	1985	1985	1985	1985	60
369	20240104	131100	158038286	1983	1983	1983	1983	0
370	20240104	131000	158038286	1983	1983	1983	1983	0
371	20240104	130900	158038286	1983	1983	1983	1983	0
372	20240104	130800	158038286	1983	1983	1983	1983	0
373	20240104	130700	158038286	1983	1983	1983	1983	0
374	20240104	130600	158038286	1983	1983	1983	1983	0
375	20240104	130500	158038286	1983	1983	1983	1983	0
376	20240104	130400	158038286	1983	1983	1983	1983	0
377	20240104	130300	158038286	1983	1984	1984	1983	304
378	20240104	130200	157435443	1985	1985	1985	1985	0
379	20240104	130100	157435443	1985	1985	1985	1985	10
380	20240104	130000	157415593	1986	1986	1986	1986	10
381	20240104	125900	157395733	1983	1983	1983	1983	0
382	20240104	125800	157395733	1983	1983	1983	1983	0
383	20240104	125700	157395733	1983	1983	1983	1983	0
384	20240104	125600	157395733	1983	1983	1983	1983	0
385	20240104	125500	157395733	1983	1983	1983	1983	157
386	20240104	125400	157084402	1983	1983	1983	1983	5
387	20240104	125300	157074487	1983	1989	1989	1983	12071
388	20240104	125200	133101230	1990	1990	1990	1990	0
389	20240104	125100	133101230	1990	1990	1990	1990	0
390	20240104	125000	133101230	1990	1990	1990	1990	0
391	20240104	124900	133101230	1990	1990	1990	1990	0
392	20240104	124800	133101230	1990	1990	1990	1990	0
393	20240104	124700	133101230	1990	1990	1990	1990	0
394	20240104	124600	133101230	1990	1990	1990	1990	0
395	20240104	124500	133101230	1990	1990	1990	1990	0
396	20240104	124400	133101230	1990	1990	1990	1990	0
397	20240104	124300	133101230	1990	1990	1990	1990	0
398	20240104	124200	133101230	1990	1990	1990	1990	0
399	20240104	124100	133101230	1990	1990	1990	1990	2
400	20240104	124000	133097250	1988	1988	1988	1988	0
401	20240104	123900	133097250	1988	1988	1988	1988	142
402	20240104	123800	132814954	1989	1989	1989	1989	23
403	20240104	123700	132769207	1989	1989	1989	1989	0
404	20240104	123600	132769207	1989	1989	1989	1989	0
405	20240104	123500	132769207	1989	1989	1989	1989	0
406	20240104	123400	132769207	1989	1989	1989	1989	155
407	20240104	123300	132460912	1992	1992	1992	1992	0
408	20240104	123200	132460912	1992	1992	1992	1992	0
409	20240104	123100	132460912	1992	1992	1992	1992	0
410	20240104	123000	132460912	1992	1992	1992	1992	0
411	20240104	122900	132460912	1992	1992	1992	1992	0
412	20240104	122800	132460912	1992	1992	1992	1992	0
413	20240104	122700	132460912	1992	1992	1992	1992	1
414	20240104	122600	132458920	1988	1988	1988	1988	2
415	20240104	122500	132454944	1989	1991	1991	1989	6410
416	20240104	122400	119695048	1991	1991	1991	1991	0
417	20240104	122300	119695048	1991	1991	1991	1991	70
418	20240104	122200	119555678	1992	1992	1992	1992	0
419	20240104	122100	119555678	1992	1992	1992	1992	0
420	20240104	122000	119555678	1992	1992	1992	1992	0
421	20240104	121900	119555678	1992	1992	1992	1992	0
422	20240104	121800	119555678	1992	1992	1992	1992	0
423	20240104	121700	119555678	1992	1992	1992	1992	10
424	20240104	121600	119535758	1991	1991	1991	1991	0
425	20240104	121500	119535758	1991	1991	1991	1991	0
426	20240104	121400	119535758	1991	1991	1991	1991	654
427	20240104	121300	118233644	1991	1991	1991	1991	0
428	20240104	121200	118233644	1991	1991	1991	1991	0
429	20240104	121100	118233644	1991	1991	1991	1991	0
430	20240104	121000	118233644	1991	1991	1991	1991	0
431	20240104	120900	118233644	1991	1991	1991	1991	0
432	20240104	120800	118233644	1991	1991	1991	1991	1
433	20240104	120700	118231653	1991	1991	1991	1991	0
434	20240104	120600	118231653	1991	1991	1991	1991	0
435	20240104	120500	118231653	1991	1991	1991	1991	0
436	20240104	120400	118231653	1991	1991	1991	1991	0
437	20240104	120300	118231653	1991	1991	1991	1991	0
438	20240104	120200	118231653	1991	1991	1991	1991	0
439	20240104	120100	118231653	1991	1991	1991	1991	0
440	20240104	120000	118231653	1991	1991	1991	1991	0
441	20240104	115900	118231653	1991	1991	1991	1991	0
442	20240104	115800	118231653	1991	1991	1991	1991	0
443	20240104	115700	118231653	1991	1991	1991	1991	0
444	20240104	115600	118231653	1991	1991	1991	1991	0
445	20240104	115500	118231653	1991	1991	1991	1991	0
446	20240104	115400	118231653	1991	1991	1991	1991	168
447	20240104	115300	117897165	1987	1987	1987	1987	0
448	20240104	115200	117897165	1987	1987	1987	1987	173
449	20240104	115100	117553414	1987	1987	1987	1987	110
450	20240104	115000	117334844	1987	1987	1987	1987	0
451	20240104	114900	117334844	1987	1987	1987	1987	0
452	20240104	114800	117334844	1987	1987	1987	1987	0
453	20240104	114700	117334844	1987	1987	1987	1987	0
454	20240104	114600	117334844	1987	1987	1987	1987	5
455	20240104	114500	117324909	1987	1987	1987	1987	79
456	20240104	114400	117167936	1987	1987	1987	1987	500
457	20240104	114300	116174436	1987	1988	1988	1987	439
458	20240104	114200	115302133	1987	1987	1987	1987	0
459	20240104	114100	115302133	1987	1987	1987	1987	0
460	20240104	114000	115302133	1987	1987	1987	1987	0
461	20240104	113900	115302133	1987	1987	1987	1987	3
462	20240104	113800	115296172	1987	1987	1987	1987	0
463	20240104	113700	115296172	1987	1987	1987	1987	0
464	20240104	113600	115296172	1987	1987	1987	1987	5
465	20240104	113500	115286237	1987	1987	1987	1987	1104
466	20240104	113400	113092589	1992	1992	1992	1992	0
467	20240104	113300	113092589	1992	1992	1992	1992	0
468	20240104	113200	113092589	1992	1992	1992	1992	0
469	20240104	113100	113092589	1992	1992	1992	1992	0
470	20240104	113000	113092589	1992	1992	1992	1992	0
471	20240104	112900	113092589	1992	1992	1992	1992	0
472	20240104	112800	113092589	1992	1992	1992	1992	0
473	20240104	112700	113092589	1992	1988	1992	1986	2817
474	20240104	112600	107496153	1988	1988	1988	1988	949
475	20240104	112500	105609541	1988	1988	1988	1988	5
476	20240104	112400	105599601	1988	1988	1988	1988	20
477	20240104	112300	105559841	1988	1988	1988	1988	0
478	20240104	112200	105559841	1988	1990	1990	1988	1935
479	20240104	112100	101709924	1993	1993	1993	1993	0
480	20240104	112000	101709924	1993	1993	1993	1993	0
481	20240104	111900	101709924	1993	1993	1993	1993	0
482	20240104	111800	101709924	1993	1993	1993	1993	0
483	20240104	111700	101709924	1993	1993	1993	1993	500
484	20240104	111600	100713424	1996	1996	1996	1996	0
485	20240104	111500	100713424	1996	1996	1996	1996	0
486	20240104	111400	100713424	1996	1996	1996	1996	0
487	20240104	111300	100713424	1996	1996	1996	1996	0
488	20240104	111200	100713424	1996	1996	1996	1996	1
489	20240104	111100	100711428	1988	1988	1988	1988	0
490	20240104	111000	100711428	1988	1988	1988	1988	10
491	20240104	110900	100691548	1996	1996	1996	1996	0
492	20240104	110800	100691548	1996	1996	1996	1996	0
493	20240104	110700	100691548	1996	1996	1996	1996	0
494	20240104	110600	100691548	1996	1996	1996	1996	1
495	20240104	110500	100689552	1987	1987	1987	1987	0
496	20240104	110400	100689552	1987	1987	1987	1987	213
497	20240104	110300	100266321	1996	1989	1996	1989	100
498	20240104	110200	100066854	1986	1986	1986	1986	0
499	20240104	110100	100066854	1986	1987	1987	1986	1710
500	20240104	110000	96669674	1988	1993	1993	1986	28038
501	20240104	105900	40900544	1996	1996	1996	1996	1
502	20240104	105800	40898548	1993	1993	1993	1993	0
503	20240104	105700	40898548	1993	1993	1993	1993	0
504	20240104	105600	40898548	1993	1996	1996	1993	301
505	20240104	105500	40298652	1993	1993	1993	1993	0
506	20240104	105400	40298652	1993	1993	1993	1993	0
507	20240104	105300	40298652	1993	1993	1993	1993	0
508	20240104	105200	40298652	1993	1993	1993	1993	0
509	20240104	105100	40298652	1993	1993	1993	1993	0
510	20240104	105000	40298652	1993	1993	1993	1993	5
511	20240104	104900	40288687	1993	1993	1993	1993	0
512	20240104	104800	40288687	1993	1993	1993	1993	0
513	20240104	104700	40288687	1993	1993	1993	1993	0
514	20240104	104600	40288687	1993	1995	1995	1993	209
515	20240104	104500	39872083	1995	1995	1995	1995	0
516	20240104	104400	39872083	1995	1995	1995	1995	0
517	20240104	104300	39872083	1995	1995	1995	1995	1
518	20240104	104200	39870088	1994	1994	1994	1994	0
519	20240104	104100	39870088	1994	1994	1994	1994	0
520	20240104	104000	39870088	1994	1994	1994	1994	0
521	20240104	103900	39870088	1994	1994	1994	1994	18
522	20240104	103800	39834196	1995	1995	1995	1995	0
523	20240104	103700	39834196	1995	1995	1995	1995	0
524	20240104	103600	39834196	1995	1995	1995	1995	0
525	20240104	103500	39834196	1995	1995	1995	1995	0
526	20240104	103400	39834196	1995	1995	1995	1995	5
527	20240104	103300	39824221	1995	1995	1995	1995	0
528	20240104	103200	39824221	1995	1995	1995	1995	0
529	20240104	103100	39824221	1995	1995	1995	1995	0
530	20240104	103000	39824221	1995	1995	1995	1995	0
531	20240104	102900	39824221	1995	1995	1995	1995	0
532	20240104	102800	39824221	1995	1995	1995	1995	0
533	20240104	102700	39824221	1995	1995	1995	1995	6
534	20240104	102600	39812251	1996	1996	1996	1996	0
535	20240104	102500	39812251	1996	1995	1996	1995	21
536	20240104	102400	39770353	1998	1998	1998	1998	0
537	20240104	102300	39770353	1998	1998	1998	1998	0
538	20240104	102200	39770353	1998	1998	1998	1998	0
539	20240104	102100	39770353	1998	1998	1998	1998	0
540	20240104	102000	39770353	1998	1998	1998	1998	0
541	20240104	101900	39770353	1998	1998	1998	1998	1
542	20240104	101800	39768355	1991	1991	1991	1991	0
543	20240104	101700	39768355	1991	1998	1998	1991	945
544	20240104	101600	37886853	1991	1992	1992	1991	3433
545	20240104	101500	31051248	1992	1992	1992	1992	0
546	20240104	101400	31051248	1992	1992	1992	1992	0
547	20240104	101300	31051248	1992	1992	1992	1992	7
548	20240104	101200	31037304	1992	1992	1992	1992	6
549	20240104	101100	31025352	1992	1992	1992	1992	622
550	20240104	101000	29786328	1998	1998	1998	1998	0
551	20240104	100900	29786328	1998	1998	1998	1998	100
552	20240104	100800	29586528	1998	1998	1998	1998	0
553	20240104	100700	29586528	1998	1998	1998	1998	10
554	20240104	100600	29566548	1998	1998	1998	1998	0
555	20240104	100500	29566548	1998	1998	1998	1998	0
556	20240104	100400	29566548	1998	1998	1998	1998	0
557	20240104	100300	29566548	1998	1998	1998	1998	0
558	20240104	100200	29566548	1998	1998	1998	1998	0
559	20240104	100100	29566548	1998	1998	1998	1998	1
560	20240104	100000	29564550	1998	1998	1998	1998	2
561	20240104	095900	29560554	1991	1991	1991	1991	102
562	20240104	095800	29357472	1991	1991	1991	1991	53
563	20240104	095700	29251949	1991	1991	1991	1991	150
564	20240104	095600	28953299	2000	1992	2000	1991	1304
565	20240104	095500	26353019	1997	1997	1997	1997	0
566	20240104	095400	26353019	1997	1997	1997	1997	0
567	20240104	095300	26353019	1997	1997	1997	1997	0
568	20240104	095200	26353019	1997	1991	1997	1991	514
569	20240104	095100	25329639	1997	1993	1997	1992	4026
570	20240104	095000	17308257	1997	1997	1997	1997	0
571	20240104	094900	17308257	1997	1997	1997	1997	0
572	20240104	094800	17308257	1997	1997	1997	1997	0
573	20240104	094700	17308257	1997	1997	1997	1997	0
574	20240104	094600	17308257	1997	1997	1997	1997	13
575	20240104	094500	17282296	1993	1995	1995	1993	661
576	20240104	094400	15964615	1997	1997	1997	1997	0
577	20240104	094300	15964615	1997	1997	1997	1997	2
578	20240104	094200	15960621	1997	1997	1997	1997	5
579	20240104	094100	15950636	1997	1997	1997	1997	7
580	20240104	094000	15936657	1997	1997	1997	1997	0
581	20240104	093900	15936657	1997	1997	1997	1997	0
582	20240104	093800	15936657	1997	1997	1997	1997	3
583	20240104	093700	15930666	1994	1994	1994	1994	0
584	20240104	093600	15930666	1994	1994	1994	1994	658
585	20240104	093500	14618614	1994	1994	1994	1994	0
586	20240104	093400	14618614	1994	1994	1994	1994	0
587	20240104	093300	14618614	1994	1994	1994	1994	0
588	20240104	093200	14618614	1994	1994	1994	1994	0
589	20240104	093100	14618614	1994	1994	1994	1994	0
590	20240104	093000	14618614	1994	1994	1994	1994	0
591	20240104	092900	14618614	1994	1994	1994	1994	58
592	20240104	092800	14502962	2000	2000	2000	2000	0
593	20240104	092700	14502962	2000	2000	2000	2000	4
594	20240104	092600	14494962	2000	2000	2000	2000	10
595	20240104	092500	14474962	2000	2000	2000	2000	1
596	20240104	092400	14472962	1996	1996	1996	1996	2
597	20240104	092300	14468970	2000	2000	2000	2000	0
598	20240104	092200	14468970	2000	2000	2000	2000	1
599	20240104	092100	14466970	1992	1992	1992	1992	208
600	20240104	092000	14052634	2000	2000	2000	2000	0
601	20240104	091900	14052634	2000	2000	2000	2000	0
602	20240104	091800	14052634	2000	1995	2000	1995	200
603	20240104	091700	13652734	1995	1995	1995	1995	0
604	20240104	091600	13652734	1995	1995	1995	1995	200
605	20240104	091500	13253734	2000	2000	2000	2000	16
606	20240104	091400	13221734	2000	2000	2000	2000	1
607	20240104	091300	13219734	1990	1990	1990	1990	1208
608	20240104	091200	10815814	1991	1991	1991	1991	0
609	20240104	091100	10815814	1991	1991	1991	1991	80
610	20240104	091000	10656534	1991	1991	1991	1991	89
611	20240104	090900	10479335	2000	2000	2000	2000	0
612	20240104	090800	10479335	2000	2000	2000	2000	19
613	20240104	090700	10441335	1991	1990	2000	1990	49
614	20240104	090600	10343705	1991	1993	2000	1991	2655
615	20240104	090500	5055449	1992	1993	1993	1992	450
616	20240104	090400	4158957	1992	1993	1993	1992	334
617	20240104	090300	3493559	1992	1992	1992	1992	0
618	20240104	090200	3493559	1992	1993	1993	1992	181
619	20240104	090100	3132846	1992	1992	1992	1992	0
620	20240104	090000	3132846	1992	1996	1996	1992	1571