KissMeData/016090/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190100	195162060	1962	1962	1962	1962	3031
3	20240118	190000	195162060	1962	1962	1962	1962	0
4	20240118	185900	195162060	1962	1962	1962	1962	0
5	20240118	185800	195162060	1962	1962	1962	1962	0
6	20240118	185700	195162060	1962	1962	1962	1962	0
7	20240118	185600	195162060	1962	1962	1962	1962	0
8	20240118	185500	195162060	1962	1962	1962	1962	0
9	20240118	185400	195162060	1962	1962	1962	1962	0
10	20240118	185300	195162060	1962	1962	1962	1962	0
11	20240118	185200	195162060	1962	1962	1962	1962	0
12	20240118	185100	195162060	1962	1962	1962	1962	0
13	20240118	185000	195162060	1962	1962	1962	1962	0
14	20240118	184900	195162060	1962	1962	1962	1962	0
15	20240118	184800	195162060	1962	1962	1962	1962	0
16	20240118	184700	195162060	1962	1962	1962	1962	0
17	20240118	184600	195162060	1962	1962	1962	1962	0
18	20240118	184500	195162060	1962	1962	1962	1962	0
19	20240118	184400	195162060	1962	1962	1962	1962	0
20	20240118	184300	195162060	1962	1962	1962	1962	0
21	20240118	184200	195162060	1962	1962	1962	1962	0
22	20240118	184100	195162060	1962	1962	1962	1962	0
23	20240118	184000	195162060	1962	1962	1962	1962	0
24	20240118	183900	195162060	1962	1962	1962	1962	0
25	20240118	183800	195162060	1962	1962	1962	1962	0
26	20240118	183700	195162060	1962	1962	1962	1962	0
27	20240118	183600	195162060	1962	1962	1962	1962	0
28	20240118	183500	195162060	1962	1962	1962	1962	0
29	20240118	183400	195162060	1962	1962	1962	1962	0
30	20240118	183300	195162060	1962	1962	1962	1962	0
31	20240118	183200	195162060	1962	1962	1962	1962	0
32	20240118	183100	195162060	1962	1962	1962	1962	3031
33	20240118	183000	195162060	1962	1962	1962	1962	0
34	20240118	182900	195162060	1962	1962	1962	1962	0
35	20240118	182800	195162060	1962	1962	1962	1962	0
36	20240118	182700	195162060	1962	1962	1962	1962	0
37	20240118	182600	195162060	1962	1962	1962	1962	0
38	20240118	182500	195162060	1962	1962	1962	1962	0
39	20240118	182400	195162060	1962	1962	1962	1962	0
40	20240118	182300	195162060	1962	1962	1962	1962	0
41	20240118	182200	195162060	1962	1962	1962	1962	0
42	20240118	182100	195162060	1962	1962	1962	1962	0
43	20240118	182000	195162060	1962	1962	1962	1962	0
44	20240118	181900	195162060	1962	1962	1962	1962	0
45	20240118	181800	195162060	1962	1962	1962	1962	0
46	20240118	181700	195162060	1962	1962	1962	1962	0
47	20240118	181600	195162060	1962	1962	1962	1962	0
48	20240118	181500	195162060	1962	1962	1962	1962	0
49	20240118	181400	195162060	1962	1962	1962	1962	0
50	20240118	181300	195162060	1962	1962	1962	1962	0
51	20240118	181200	195162060	1962	1962	1962	1962	0
52	20240118	181100	195162060	1962	1962	1962	1962	0
53	20240118	181000	195162060	1962	1962	1962	1962	0
54	20240118	180900	195162060	1962	1962	1962	1962	0
55	20240118	180800	195162060	1962	1962	1962	1962	0
56	20240118	180700	195162060	1962	1962	1962	1962	0
57	20240118	180600	195162060	1962	1962	1962	1962	0
58	20240118	180500	195162060	1962	1962	1962	1962	0
59	20240118	180400	195162060	1962	1962	1962	1962	0
60	20240118	180300	195162060	1962	1962	1962	1962	0
61	20240118	180200	195162060	1962	1962	1962	1962	0
62	20240118	180100	195162060	1962	1962	1962	1962	3031
63	20240118	180000	195162060	1962	1962	1962	1962	0
64	20240118	175900	195162060	1962	1962	1962	1962	0
65	20240118	175800	195162060	1962	1962	1962	1962	0
66	20240118	175700	195162060	1962	1962	1962	1962	0
67	20240118	175600	195162060	1962	1962	1962	1962	0
68	20240118	175500	195162060	1962	1962	1962	1962	0
69	20240118	175400	195162060	1962	1962	1962	1962	0
70	20240118	175300	195162060	1962	1962	1962	1962	0
71	20240118	175200	195162060	1962	1962	1962	1962	0
72	20240118	175100	195162060	1962	1962	1962	1962	0
73	20240118	175000	195162060	1962	1962	1962	1962	0
74	20240118	174900	195162060	1962	1962	1962	1962	0
75	20240118	174800	195162060	1962	1962	1962	1962	0
76	20240118	174700	195162060	1962	1962	1962	1962	0
77	20240118	174600	195162060	1962	1962	1962	1962	0
78	20240118	174500	195162060	1962	1962	1962	1962	0
79	20240118	174400	195162060	1962	1962	1962	1962	0
80	20240118	174300	195162060	1962	1962	1962	1962	0
81	20240118	174200	195162060	1962	1962	1962	1962	0
82	20240118	174100	195162060	1962	1962	1962	1962	0
83	20240118	174000	195162060	1962	1962	1962	1962	0
84	20240118	173900	195162060	1962	1962	1962	1962	0
85	20240118	173800	195162060	1962	1962	1962	1962	0
86	20240118	173700	195162060	1962	1962	1962	1962	0
87	20240118	173600	195162060	1962	1962	1962	1962	0
88	20240118	173500	195162060	1962	1962	1962	1962	0
89	20240118	173400	195162060	1962	1962	1962	1962	0
90	20240118	173300	195162060	1962	1962	1962	1962	0
91	20240118	173200	195162060	1962	1962	1962	1962	0
92	20240118	173100	195162060	1962	1962	1962	1962	3031
93	20240118	173000	195162060	1962	1962	1962	1962	0
94	20240118	172900	195162060	1962	1962	1962	1962	0
95	20240118	172800	195162060	1962	1962	1962	1962	0
96	20240118	172700	195162060	1962	1962	1962	1962	0
97	20240118	172600	195162060	1962	1962	1962	1962	0
98	20240118	172500	195162060	1962	1962	1962	1962	0
99	20240118	172400	195162060	1962	1962	1962	1962	0
100	20240118	172300	195162060	1962	1962	1962	1962	0
101	20240118	172200	195162060	1962	1962	1962	1962	0
102	20240118	172100	195162060	1962	1962	1962	1962	0
103	20240118	172000	195162060	1962	1962	1962	1962	0
104	20240118	171900	195162060	1962	1962	1962	1962	0
105	20240118	171800	195162060	1962	1962	1962	1962	0
106	20240118	171700	195162060	1962	1962	1962	1962	0
107	20240118	171600	195162060	1962	1962	1962	1962	0
108	20240118	171500	195162060	1962	1962	1962	1962	0
109	20240118	171400	195162060	1962	1962	1962	1962	0
110	20240118	171300	195162060	1962	1962	1962	1962	0
111	20240118	171200	195162060	1962	1962	1962	1962	0
112	20240118	171100	195162060	1962	1962	1962	1962	0
113	20240118	171000	195162060	1962	1962	1962	1962	0
114	20240118	170900	195162060	1962	1962	1962	1962	0
115	20240118	170800	195162060	1962	1962	1962	1962	0
116	20240118	170700	195162060	1962	1962	1962	1962	0
117	20240118	170600	195162060	1962	1962	1962	1962	0
118	20240118	170500	195162060	1962	1962	1962	1962	0
119	20240118	170400	195162060	1962	1962	1962	1962	0
120	20240118	170300	195162060	1962	1962	1962	1962	0
121	20240118	170200	195162060	1962	1962	1962	1962	0
122	20240118	170100	195162060	1962	1962	1962	1962	3031
123	20240118	170000	195162060	1962	1962	1962	1962	0
124	20240118	165900	195162060	1962	1962	1962	1962	0
125	20240118	165800	195162060	1962	1962	1962	1962	0
126	20240118	165700	195162060	1962	1962	1962	1962	0
127	20240118	165600	195162060	1962	1962	1962	1962	0
128	20240118	165500	195162060	1962	1962	1962	1962	0
129	20240118	165400	195162060	1962	1962	1962	1962	0
130	20240118	165300	195162060	1962	1962	1962	1962	0
131	20240118	165200	195162060	1962	1962	1962	1962	0
132	20240118	165100	195162060	1962	1962	1962	1962	0
133	20240118	165000	195162060	1962	1962	1962	1962	0
134	20240118	164900	195162060	1962	1962	1962	1962	0
135	20240118	164800	195162060	1962	1962	1962	1962	0
136	20240118	164700	195162060	1962	1962	1962	1962	0
137	20240118	164600	195162060	1962	1962	1962	1962	0
138	20240118	164500	195162060	1962	1962	1962	1962	0
139	20240118	164400	195162060	1962	1962	1962	1962	0
140	20240118	164300	195162060	1962	1962	1962	1962	0
141	20240118	164200	195162060	1962	1962	1962	1962	0
142	20240118	164100	195162060	1962	1962	1962	1962	0
143	20240118	164000	195162060	1962	1962	1962	1962	0
144	20240118	163900	195162060	1962	1962	1962	1962	0
145	20240118	163800	195162060	1962	1962	1962	1962	0
146	20240118	163700	195162060	1962	1962	1962	1962	0
147	20240118	163600	195162060	1962	1962	1962	1962	0
148	20240118	163500	195162060	1962	1962	1962	1962	0
149	20240118	163400	195162060	1962	1962	1962	1962	0
150	20240118	163300	195162060	1962	1962	1962	1962	0
151	20240118	163200	195162060	1962	1962	1962	1962	0
152	20240118	163100	195162060	1962	1962	1962	1962	3031
153	20240118	163000	195162060	1962	1962	1962	1962	0
154	20240118	162900	195162060	1962	1962	1962	1962	0
155	20240118	162800	195162060	1962	1962	1962	1962	0
156	20240118	162700	195162060	1962	1962	1962	1962	0
157	20240118	162600	195162060	1962	1962	1962	1962	0
158	20240118	162500	195162060	1962	1962	1962	1962	0
159	20240118	162400	195162060	1962	1962	1962	1962	0
160	20240118	162300	195162060	1962	1962	1962	1962	0
161	20240118	162200	195162060	1962	1962	1962	1962	0
162	20240118	162100	195162060	1962	1962	1962	1962	0
163	20240118	162000	195162060	1962	1962	1962	1962	0
164	20240118	161900	195162060	1962	1962	1962	1962	0
165	20240118	161800	195162060	1962	1962	1962	1962	0
166	20240118	161700	195162060	1962	1962	1962	1962	0
167	20240118	161600	195162060	1962	1962	1962	1962	0
168	20240118	161500	195162060	1962	1962	1962	1962	0
169	20240118	161400	195162060	1962	1962	1962	1962	0
170	20240118	161300	195162060	1962	1962	1962	1962	0
171	20240118	161200	195162060	1962	1962	1962	1962	0
172	20240118	161100	195162060	1962	1962	1962	1962	0
173	20240118	161000	195162060	1962	1962	1962	1962	0
174	20240118	160900	195162060	1962	1962	1962	1962	0
175	20240118	160800	195162060	1962	1962	1962	1962	0
176	20240118	160700	195162060	1962	1962	1962	1962	0
177	20240118	160600	195162060	1962	1962	1962	1962	0
178	20240118	160500	195162060	1962	1962	1962	1962	0
179	20240118	160400	195162060	1962	1962	1962	1962	0
180	20240118	160300	195162060	1962	1962	1962	1962	0
181	20240118	160200	195162060	1962	1962	1962	1962	0
182	20240118	160100	195162060	1962	1962	1962	1962	3031
183	20240118	160000	195162060	1962	1962	1962	1962	0
184	20240118	155900	195162060	1962	1962	1962	1962	0
185	20240118	155800	195162060	1962	1962	1962	1962	0
186	20240118	155700	195162060	1962	1962	1962	1962	0
187	20240118	155600	195162060	1962	1962	1962	1962	0
188	20240118	155500	195162060	1962	1962	1962	1962	0
189	20240118	155400	195162060	1962	1962	1962	1962	0
190	20240118	155300	195162060	1962	1962	1962	1962	0
191	20240118	155200	195162060	1962	1962	1962	1962	0
192	20240118	155100	195162060	1962	1962	1962	1962	0
193	20240118	155000	195162060	1962	1962	1962	1962	0
194	20240118	154900	195162060	1962	1962	1962	1962	0
195	20240118	154800	195162060	1962	1962	1962	1962	0
196	20240118	154700	195162060	1962	1962	1962	1962	0
197	20240118	154600	195162060	1962	1962	1962	1962	0
198	20240118	154500	195162060	1962	1962	1962	1962	0
199	20240118	154400	195162060	1962	1962	1962	1962	0
200	20240118	154300	195162060	1962	1962	1962	1962	0
201	20240118	154200	195162060	1962	1962	1962	1962	0
202	20240118	154100	195162060	1962	1962	1962	1962	0
203	20240118	154000	195162060	1962	1962	1962	1962	0
204	20240118	153900	195162060	1962	1962	1962	1962	0
205	20240118	153800	195162060	1962	1962	1962	1962	0
206	20240118	153700	195162060	1962	1962	1962	1962	0
207	20240118	153600	195162060	1962	1962	1962	1962	0
208	20240118	153500	195162060	1962	1962	1962	1962	0
209	20240118	153400	195162060	1962	1962	1962	1962	0
210	20240118	153300	195162060	1962	1962	1962	1962	0
211	20240118	153200	195162060	1962	1962	1962	1962	0
212	20240118	153100	195162060	1962	1962	1962	1962	3031
213	20240118	153000	195162060	1962	1962	1962	1962	3031
214	20240118	152900	189215238	1964	1964	1964	1964	0
215	20240118	152800	189215238	1964	1964	1964	1964	0
216	20240118	152700	189215238	1964	1964	1964	1964	0
217	20240118	152600	189215238	1964	1964	1964	1964	0
218	20240118	152500	189215238	1964	1964	1964	1964	0
219	20240118	152400	189215238	1964	1964	1964	1964	0
220	20240118	152300	189215238	1964	1964	1964	1964	0
221	20240118	152200	189215238	1964	1964	1964	1964	0
222	20240118	152100	189215238	1964	1964	1964	1964	0
223	20240118	152000	189215238	1964	1964	1964	1964	0
224	20240118	151900	189215238	1964	1964	1964	1964	25
225	20240118	151800	189166138	1963	1964	1964	1963	19
226	20240118	151700	189128826	1964	1964	1964	1964	8
227	20240118	151600	189113114	1962	1964	1964	1962	7
228	20240118	151500	189099368	1964	1964	1964	1964	26
229	20240118	151400	189048304	1964	1964	1964	1964	0
230	20240118	151300	189048304	1964	1964	1964	1964	0
231	20240118	151200	189048304	1964	1964	1964	1964	2
232	20240118	151100	189044376	1964	1964	1964	1964	0
233	20240118	151000	189044376	1964	1964	1964	1964	0
234	20240118	150900	189044376	1964	1964	1964	1964	102
235	20240118	150800	188844048	1964	1964	1964	1964	31
236	20240118	150700	188783164	1964	1964	1964	1964	4
237	20240118	150600	188775308	1964	1964	1964	1964	0
238	20240118	150500	188775308	1964	1964	1964	1964	0
239	20240118	150400	188775308	1964	1964	1964	1964	0
240	20240118	150300	188775308	1964	1962	1964	1962	3
241	20240118	150200	188769418	1964	1964	1964	1964	0
242	20240118	150100	188769418	1964	1964	1964	1964	0
243	20240118	150000	188769418	1964	1964	1964	1964	0
244	20240118	145900	188769418	1964	1958	1964	1957	1097
245	20240118	145800	186620910	1958	1960	1960	1958	3873
246	20240118	145700	179035115	1962	1962	1962	1962	0
247	20240118	145600	179035115	1962	1962	1962	1962	0
248	20240118	145500	179035115	1962	1962	1962	1962	0
249	20240118	145400	179035115	1962	1962	1962	1962	3
250	20240118	145300	179029229	1960	1960	1960	1960	0
251	20240118	145200	179029229	1960	1961	1961	1960	999
252	20240118	145100	177071079	1962	1962	1962	1962	0
253	20240118	145000	177071079	1962	1963	1963	1962	33
254	20240118	144900	177006324	1963	1963	1963	1963	1
255	20240118	144800	177004361	1964	1964	1964	1964	0
256	20240118	144700	177004361	1964	1964	1964	1964	0
257	20240118	144600	177004361	1964	1964	1964	1964	0
258	20240118	144500	177004361	1964	1964	1964	1964	0
259	20240118	144400	177004361	1964	1964	1964	1964	40
260	20240118	144300	176925801	1964	1964	1964	1964	0
261	20240118	144200	176925801	1964	1964	1964	1964	0
262	20240118	144100	176925801	1964	1964	1964	1964	0
263	20240118	144000	176925801	1964	1964	1964	1964	0
264	20240118	143900	176925801	1964	1964	1964	1964	0
265	20240118	143800	176925801	1964	1964	1964	1964	0
266	20240118	143700	176925801	1964	1964	1964	1964	10
267	20240118	143600	176906161	1964	1964	1964	1964	0
268	20240118	143500	176906161	1964	1964	1964	1964	2
269	20240118	143400	176902233	1962	1962	1962	1962	0
270	20240118	143300	176902233	1962	1962	1962	1962	0
271	20240118	143200	176902233	1962	1962	1962	1962	0
272	20240118	143100	176902233	1962	1962	1962	1962	0
273	20240118	143000	176902233	1962	1962	1962	1962	0
274	20240118	142900	176902233	1962	1962	1962	1962	0
275	20240118	142800	176902233	1962	1962	1962	1962	0
276	20240118	142700	176902233	1962	1962	1962	1962	0
277	20240118	142600	176902233	1962	1962	1962	1962	2
278	20240118	142500	176898309	1962	1962	1962	1962	1
279	20240118	142400	176896347	1962	1962	1962	1962	0
280	20240118	142300	176896347	1962	1962	1962	1962	1
281	20240118	142200	176894385	1964	1960	1964	1960	2002
282	20240118	142100	172970459	1961	1961	1961	1961	10
283	20240118	142000	172950849	1964	1964	1964	1964	0
284	20240118	141900	172950849	1964	1964	1964	1964	0
285	20240118	141800	172950849	1964	1964	1964	1964	0
286	20240118	141700	172950849	1964	1964	1964	1964	0
287	20240118	141600	172950849	1964	1964	1964	1964	0
288	20240118	141500	172950849	1964	1964	1964	1964	0
289	20240118	141400	172950849	1964	1964	1964	1964	0
290	20240118	141300	172950849	1964	1963	1964	1963	2
291	20240118	141200	172946922	1963	1961	1963	1961	672
292	20240118	141100	171628977	1961	1961	1961	1961	0
293	20240118	141000	171628977	1961	1961	1961	1961	250
294	20240118	140900	171138727	1960	1960	1960	1960	1377
295	20240118	140800	168439807	1960	1960	1960	1960	500
296	20240118	140700	167459807	1959	1959	1959	1959	0
297	20240118	140600	167459807	1959	1959	1959	1959	0
298	20240118	140500	167459807	1959	1959	1959	1959	0
299	20240118	140400	167459807	1959	1960	1960	1959	2500
300	20240118	140300	162561807	1959	1959	1959	1959	250
301	20240118	140200	162072057	1959	1959	1959	1959	0
302	20240118	140100	162072057	1959	1959	1959	1959	300
303	20240118	140000	161484357	1959	1959	1959	1959	48
304	20240118	135900	161390325	1960	1960	1960	1960	623
305	20240118	135800	160169245	1960	1960	1960	1960	200
306	20240118	135700	159777245	1960	1960	1960	1960	211
307	20240118	135600	159363685	1960	1960	1960	1960	0
308	20240118	135500	159363685	1960	1960	1960	1960	0
309	20240118	135400	159363685	1960	1960	1960	1960	0
310	20240118	135300	159363685	1960	1960	1960	1960	0
311	20240118	135200	159363685	1960	1960	1960	1960	0
312	20240118	135100	159363685	1960	1960	1960	1960	0
313	20240118	135000	159363685	1960	1960	1960	1960	4477
314	20240118	134900	150588765	1960	1960	1960	1960	0
315	20240118	134800	150588765	1960	1960	1960	1960	2
316	20240118	134700	150584845	1959	1959	1959	1959	3710
317	20240118	134600	143316955	1959	1959	1959	1959	5801
318	20240118	134500	131952796	1960	1961	1961	1960	1522
319	20240118	134400	128969675	1961	1961	1961	1961	0
320	20240118	134300	128969675	1961	1961	1961	1961	0
321	20240118	134200	128969675	1961	1961	1961	1961	0
322	20240118	134100	128969675	1961	1961	1961	1961	0
323	20240118	134000	128969675	1961	1961	1961	1961	1
324	20240118	133900	128967714	1961	1961	1961	1961	0
325	20240118	133800	128967714	1961	1961	1961	1961	0
326	20240118	133700	128967714	1961	1961	1961	1961	0
327	20240118	133600	128967714	1961	1961	1961	1960	7
328	20240118	133500	128953988	1960	1960	1960	1960	0
329	20240118	133400	128953988	1960	1960	1960	1960	0
330	20240118	133300	128953988	1960	1960	1960	1960	0
331	20240118	133200	128953988	1960	1960	1960	1960	0
332	20240118	133100	128953988	1960	1960	1960	1960	0
333	20240118	133000	128953988	1960	1960	1960	1960	25
334	20240118	132900	128904988	1961	1961	1961	1961	0
335	20240118	132800	128904988	1961	1961	1961	1961	0
336	20240118	132700	128904988	1961	1961	1961	1961	0
337	20240118	132600	128904988	1961	1961	1961	1961	0
338	20240118	132500	128904988	1961	1961	1961	1961	0
339	20240118	132400	128904988	1961	1961	1961	1961	2
340	20240118	132300	128901066	1964	1964	1964	1964	0
341	20240118	132200	128901066	1964	1964	1964	1964	0
342	20240118	132100	128901066	1964	1964	1964	1964	0
343	20240118	132000	128901066	1964	1964	1964	1964	0
344	20240118	131900	128901066	1964	1964	1964	1964	0
345	20240118	131800	128901066	1964	1964	1964	1964	0
346	20240118	131700	128901066	1964	1964	1964	1964	0
347	20240118	131600	128901066	1964	1964	1964	1964	0
348	20240118	131500	128901066	1964	1964	1964	1964	0
349	20240118	131400	128901066	1964	1964	1964	1964	0
350	20240118	131300	128901066	1964	1964	1964	1964	0
351	20240118	131200	128901066	1964	1964	1964	1964	0
352	20240118	131100	128901066	1964	1964	1964	1964	0
353	20240118	131000	128901066	1964	1964	1964	1964	0
354	20240118	130900	128901066	1964	1961	1964	1961	2080
355	20240118	130800	124822165	1959	1961	1961	1959	1200
356	20240118	130700	122469571	1963	1963	1963	1963	0
357	20240118	130600	122469571	1963	1963	1963	1963	0
358	20240118	130500	122469571	1963	1963	1963	1963	0
359	20240118	130400	122469571	1963	1963	1963	1963	0
360	20240118	130300	122469571	1963	1963	1963	1963	0
361	20240118	130200	122469571	1963	1963	1963	1963	0
362	20240118	130100	122469571	1963	1963	1963	1963	0
363	20240118	130000	122469571	1963	1963	1963	1963	0
364	20240118	125900	122469571	1963	1963	1963	1963	0
365	20240118	125800	122469571	1963	1963	1963	1963	0
366	20240118	125700	122469571	1963	1962	1963	1962	1075
367	20240118	125600	120360396	1962	1962	1962	1962	5100
368	20240118	125500	110354196	1962	1962	1962	1962	4850
369	20240118	125400	100838496	1962	1962	1962	1962	0
370	20240118	125300	100838496	1962	1962	1962	1962	2150
371	20240118	125200	96620196	1962	1962	1962	1962	0
372	20240118	125100	96620196	1962	1962	1962	1962	0
373	20240118	125000	96620196	1962	1962	1962	1962	3842
374	20240118	124900	89082192	1962	1962	1962	1962	20
375	20240118	124800	89042952	1962	1962	1962	1962	2
376	20240118	124700	89039028	1962	1962	1962	1962	0
377	20240118	124600	89039028	1962	1962	1962	1962	0
378	20240118	124500	89039028	1962	1962	1962	1962	10
379	20240118	124400	89019408	1962	1962	1962	1962	2965
380	20240118	124300	83202078	1962	1962	1962	1962	11
381	20240118	124200	83180496	1963	1962	1963	1962	5006
382	20240118	124100	73358713	1963	1963	1963	1963	0
383	20240118	124000	73358713	1963	1963	1963	1963	1
384	20240118	123900	73356750	1962	1963	1963	1962	202
385	20240118	123800	72960423	1964	1964	1964	1964	0
386	20240118	123700	72960423	1964	1964	1964	1964	0
387	20240118	123600	72960423	1964	1964	1964	1964	0
388	20240118	123500	72960423	1964	1963	1964	1963	200
389	20240118	123400	72567626	1963	1963	1963	1963	0
390	20240118	123300	72567626	1963	1963	1963	1963	0
391	20240118	123200	72567626	1963	1963	1963	1963	4
392	20240118	123100	72559774	1963	1963	1963	1963	163
393	20240118	123000	72239805	1963	1963	1963	1963	0
394	20240118	122900	72239805	1963	1963	1963	1963	0
395	20240118	122800	72239805	1963	1963	1963	1963	0
396	20240118	122700	72239805	1963	1963	1963	1963	0
397	20240118	122600	72239805	1963	1963	1963	1963	0
398	20240118	122500	72239805	1963	1963	1963	1963	0
399	20240118	122400	72239805	1963	1963	1963	1963	0
400	20240118	122300	72239805	1963	1963	1963	1963	50
401	20240118	122200	72141655	1963	1963	1963	1963	0
402	20240118	122100	72141655	1963	1963	1963	1963	0
403	20240118	122000	72141655	1963	1963	1963	1963	0
404	20240118	121900	72141655	1963	1963	1963	1963	13
405	20240118	121800	72116136	1963	1963	1963	1963	543
406	20240118	121700	71050227	1963	1963	1963	1963	0
407	20240118	121600	71050227	1963	1963	1963	1963	0
408	20240118	121500	71050227	1963	1963	1963	1963	500
409	20240118	121400	70068727	1963	1963	1963	1963	249
410	20240118	121300	69579940	1963	1963	1963	1963	0
411	20240118	121200	69579940	1963	1963	1963	1963	0
412	20240118	121100	69579940	1963	1963	1963	1963	0
413	20240118	121000	69579940	1963	1963	1963	1963	0
414	20240118	120900	69579940	1963	1963	1963	1963	0
415	20240118	120800	69579940	1963	1963	1963	1963	0
416	20240118	120700	69579940	1963	1963	1963	1963	30
417	20240118	120600	69521050	1963	1963	1963	1963	0
418	20240118	120500	69521050	1963	1963	1963	1963	0
419	20240118	120400	69521050	1963	1963	1963	1963	0
420	20240118	120300	69521050	1963	1963	1963	1963	0
421	20240118	120200	69521050	1963	1963	1963	1963	0
422	20240118	120100	69521050	1963	1963	1963	1963	0
423	20240118	120000	69521050	1963	1963	1963	1963	1
424	20240118	115900	69519087	1963	1963	1963	1963	0
425	20240118	115800	69519087	1963	1961	1963	1961	2
426	20240118	115700	69515163	1963	1963	1963	1963	0
427	20240118	115600	69515163	1963	1963	1963	1963	0
428	20240118	115500	69515163	1963	1963	1963	1963	0
429	20240118	115400	69515163	1963	1963	1963	1963	0
430	20240118	115300	69515163	1963	1963	1963	1963	0
431	20240118	115200	69515163	1963	1961	1963	1961	242
432	20240118	115100	69040599	1961	1961	1961	1961	0
433	20240118	115000	69040599	1961	1963	1963	1961	867
434	20240118	114900	67340410	1963	1963	1963	1963	0
435	20240118	114800	67340410	1963	1963	1963	1963	0
436	20240118	114700	67340410	1963	1963	1963	1963	0
437	20240118	114600	67340410	1963	1963	1963	1963	0
438	20240118	114500	67340410	1963	1963	1963	1963	0
439	20240118	114400	67340410	1963	1961	1963	1961	3
440	20240118	114300	67334523	1963	1963	1963	1963	0
441	20240118	114200	67334523	1963	1963	1963	1963	1
442	20240118	114100	67332560	1963	1963	1963	1963	0
443	20240118	114000	67332560	1963	1963	1963	1963	0
444	20240118	113900	67332560	1963	1963	1963	1963	0
445	20240118	113800	67332560	1963	1963	1963	1963	0
446	20240118	113700	67332560	1963	1963	1963	1963	0
447	20240118	113600	67332560	1963	1963	1963	1963	0
448	20240118	113500	67332560	1963	1963	1963	1963	30
449	20240118	113400	67273670	1963	1963	1963	1963	0
450	20240118	113300	67273670	1963	1963	1963	1963	0
451	20240118	113200	67273670	1963	1963	1963	1963	10
452	20240118	113100	67254040	1963	1963	1963	1963	0
453	20240118	113000	67254040	1963	1963	1963	1963	190
454	20240118	112900	66881070	1963	1963	1963	1963	0
455	20240118	112800	66881070	1963	1963	1963	1963	322
456	20240118	112700	66248984	1961	1961	1961	1961	1
457	20240118	112600	66247023	1963	1963	1963	1963	0
458	20240118	112500	66247023	1963	1963	1963	1963	0
459	20240118	112400	66247023	1963	1963	1963	1963	0
460	20240118	112300	66247023	1963	1963	1963	1963	0
461	20240118	112200	66247023	1963	1963	1963	1963	0
462	20240118	112100	66247023	1963	1963	1963	1963	0
463	20240118	112000	66247023	1963	1962	1963	1962	50
464	20240118	111900	66148874	1963	1961	1963	1961	588
465	20240118	111800	64994786	1960	1960	1960	1960	0
466	20240118	111700	64994786	1960	1960	1960	1960	0
467	20240118	111600	64994786	1960	1960	1960	1960	0
468	20240118	111500	64994786	1960	1960	1960	1960	600
469	20240118	111400	63818786	1960	1960	1960	1960	1000
470	20240118	111300	61858786	1960	1960	1960	1960	500
471	20240118	111200	60878786	1960	1960	1960	1960	1000
472	20240118	111100	58918786	1960	1960	1960	1960	1
473	20240118	111000	58916826	1960	1960	1960	1960	2
474	20240118	110900	58912906	1960	1960	1960	1960	5
475	20240118	110800	58903106	1960	1960	1960	1960	1100
476	20240118	110700	56747106	1960	1960	1960	1958	3180
477	20240118	110600	50517192	1960	1962	1962	1960	3002
478	20240118	110500	44632822	1963	1963	1963	1963	1
479	20240118	110400	44630859	1961	1961	1961	1961	0
480	20240118	110300	44630859	1961	1963	1963	1961	4000
481	20240118	110200	36784698	1963	1963	1963	1963	0
482	20240118	110100	36784698	1963	1963	1963	1963	0
483	20240118	110000	36784698	1963	1963	1963	1963	0
484	20240118	105900	36784698	1963	1963	1963	1963	0
485	20240118	105800	36784698	1963	1963	1963	1963	0
486	20240118	105700	36784698	1963	1963	1963	1963	0
487	20240118	105600	36784698	1963	1963	1963	1963	118
488	20240118	105500	36553064	1963	1963	1963	1963	0
489	20240118	105400	36553064	1963	1963	1963	1963	0
490	20240118	105300	36553064	1963	1963	1963	1963	0
491	20240118	105200	36553064	1963	1963	1963	1963	0
492	20240118	105100	36553064	1963	1963	1963	1963	5
493	20240118	105000	36543249	1964	1964	1964	1964	1
494	20240118	104900	36541285	1964	1964	1964	1964	0
495	20240118	104800	36541285	1964	1964	1964	1964	3
496	20240118	104700	36535393	1964	1964	1964	1964	0
497	20240118	104600	36535393	1964	1964	1964	1964	0
498	20240118	104500	36535393	1964	1964	1964	1964	0
499	20240118	104400	36535393	1964	1964	1964	1964	10
500	20240118	104300	36515753	1962	1963	1963	1962	146
501	20240118	104200	36229291	1965	1963	1965	1963	501
502	20240118	104100	35245580	1963	1963	1963	1963	0
503	20240118	104000	35245580	1963	1963	1963	1963	0
504	20240118	103900	35245580	1963	1963	1963	1963	0
505	20240118	103800	35245580	1963	1963	1963	1963	3
506	20240118	103700	35239691	1963	1963	1963	1963	0
507	20240118	103600	35239691	1963	1963	1963	1963	0
508	20240118	103500	35239691	1963	1963	1963	1963	4
509	20240118	103400	35231839	1963	1963	1963	1963	22
510	20240118	103300	35188653	1963	1963	1963	1963	0
511	20240118	103200	35188653	1963	1963	1963	1963	20
512	20240118	103100	35149393	1964	1964	1964	1964	0
513	20240118	103000	35149393	1964	1964	1964	1964	0
514	20240118	102900	35149393	1964	1964	1964	1964	50
515	20240118	102800	35051193	1964	1964	1964	1964	0
516	20240118	102700	35051193	1964	1964	1964	1964	100
517	20240118	102600	34854793	1964	1964	1964	1964	1
518	20240118	102500	34852829	1964	1964	1964	1964	0
519	20240118	102400	34852829	1964	1964	1964	1964	0
520	20240118	102300	34852829	1964	1964	1964	1964	0
521	20240118	102200	34852829	1964	1964	1964	1964	0
522	20240118	102100	34852829	1964	1964	1964	1964	0
523	20240118	102000	34852829	1964	1964	1964	1964	1
524	20240118	101900	34850865	1964	1964	1964	1964	2
525	20240118	101800	34846937	1965	1965	1965	1965	0
526	20240118	101700	34846937	1965	1964	1965	1964	24
527	20240118	101600	34799798	1964	1963	1964	1963	103
528	20240118	101500	34597608	1964	1964	1964	1964	0
529	20240118	101400	34597608	1964	1964	1964	1964	0
530	20240118	101300	34597608	1964	1964	1964	1964	0
531	20240118	101200	34597608	1964	1964	1964	1964	50
532	20240118	101100	34499408	1964	1964	1964	1964	1
533	20240118	101000	34497444	1965	1965	1965	1965	0
534	20240118	100900	34497444	1965	1964	1965	1964	501
535	20240118	100800	33513479	1963	1963	1963	1963	0
536	20240118	100700	33513479	1963	1963	1963	1963	0
537	20240118	100600	33513479	1963	1963	1963	1963	0
538	20240118	100500	33513479	1963	1963	1963	1963	0
539	20240118	100400	33513479	1963	1963	1963	1963	0
540	20240118	100300	33513479	1963	1963	1963	1963	0
541	20240118	100200	33513479	1963	1963	1963	1963	0
542	20240118	100100	33513479	1963	1963	1963	1963	0
543	20240118	100000	33513479	1963	1963	1963	1963	0
544	20240118	095900	33513479	1963	1963	1963	1963	0
545	20240118	095800	33513479	1963	1963	1963	1963	1
546	20240118	095700	33511516	1963	1963	1963	1963	0
547	20240118	095600	33511516	1963	1963	1963	1963	0
548	20240118	095500	33511516	1963	1963	1963	1963	0
549	20240118	095400	33511516	1963	1963	1963	1963	0
550	20240118	095300	33511516	1963	1963	1963	1963	0
551	20240118	095200	33511516	1963	1963	1963	1963	0
552	20240118	095100	33511516	1963	1963	1963	1963	829
553	20240118	095000	31884189	1963	1963	1963	1963	20
554	20240118	094900	31844929	1963	1963	1963	1963	100
555	20240118	094800	31648629	1964	1963	1964	1963	18
556	20240118	094700	31613283	1963	1963	1963	1963	0
557	20240118	094600	31613283	1963	1963	1963	1963	0
558	20240118	094500	31613283	1963	1963	1963	1963	103
559	20240118	094400	31411094	1962	1962	1962	1962	1
560	20240118	094300	31409132	1960	1960	1960	1960	0
561	20240118	094200	31409132	1960	1960	1960	1960	0
562	20240118	094100	31409132	1960	1960	1960	1960	0
563	20240118	094000	31409132	1960	1960	1960	1960	20
564	20240118	093900	31369932	1960	1960	1960	1960	0
565	20240118	093800	31369932	1960	1960	1960	1960	0
566	20240118	093700	31369932	1960	1960	1960	1960	10
567	20240118	093600	31350332	1962	1962	1962	1962	0
568	20240118	093500	31350332	1962	1962	1962	1962	0
569	20240118	093400	31350332	1962	1962	1962	1962	1
570	20240118	093300	31348370	1960	1960	1960	1960	925
571	20240118	093200	29535370	1960	1960	1960	1960	114
572	20240118	093100	29311930	1960	1960	1960	1960	215
573	20240118	093000	28890530	1960	1960	1960	1960	0
574	20240118	092900	28890530	1960	1960	1960	1960	0
575	20240118	092800	28890530	1960	1960	1960	1960	0
576	20240118	092700	28890530	1960	1961	1961	1960	1070
577	20240118	092600	26793230	1963	1963	1963	1963	1020
578	20240118	092500	24790970	1963	1963	1963	1963	1102
579	20240118	092400	22627744	1963	1963	1963	1963	1000
580	20240118	092300	20664744	1958	1958	1958	1958	0
581	20240118	092200	20664744	1958	1960	1960	1958	2020
582	20240118	092100	16709492	1962	1962	1962	1962	3
583	20240118	092000	16703606	1965	1964	1967	1964	1931
584	20240118	091900	12906876	1964	1962	1964	1962	3642
585	20240118	091800	5761270	1962	1962	1962	1962	0
586	20240118	091700	5761270	1962	1962	1962	1962	20
587	20240118	091600	5722030	1962	1962	1962	1962	51
588	20240118	091500	5621968	1962	1962	1962	1962	125
589	20240118	091400	5376718	1962	1962	1962	1962	100
590	20240118	091300	5180518	1962	1962	1962	1962	30
591	20240118	091200	5121658	1962	1962	1962	1962	1
592	20240118	091100	5119696	1962	1962	1962	1962	20
593	20240118	091000	5080456	1962	1962	1962	1962	0
594	20240118	090900	5080456	1962	1962	1962	1962	0
595	20240118	090800	5080456	1962	1962	1962	1962	1129
596	20240118	090700	2865358	1966	1964	1966	1962	1305
597	20240118	090600	302499	1969	1969	1969	1969	0
598	20240118	090500	302499	1969	1969	1969	1969	0
599	20240118	090400	302499	1969	1962	1969	1962	20
600	20240118	090300	263233	1962	1962	1962	1962	1
601	20240118	090200	261271	1962	1962	1962	1962	0
602	20240118	090100	261271	1962	1962	1962	1962	21
603	20240118	090000	220069	1965	1965	1965	1964	112