KissMeData/227610/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	204800	123467844	1969	1969	1969	1969	420
3	20240111	204700	123467844	1969	1969	1969	1969	0
4	20240111	204600	123467844	1969	1969	1969	1969	0
5	20240111	204500	123467844	1969	1969	1969	1969	0
6	20240111	204400	123467844	1969	1969	1969	1969	0
7	20240111	204300	123467844	1969	1969	1969	1969	0
8	20240111	204200	123467844	1969	1969	1969	1969	0
9	20240111	204100	123467844	1969	1969	1969	1969	0
10	20240111	204000	123467844	1969	1969	1969	1969	0
11	20240111	203900	123467844	1969	1969	1969	1969	0
12	20240111	203800	123467844	1969	1969	1969	1969	0
13	20240111	203700	123467844	1969	1969	1969	1969	0
14	20240111	203600	123467844	1969	1969	1969	1969	0
15	20240111	203500	123467844	1969	1969	1969	1969	0
16	20240111	203400	123467844	1969	1969	1969	1969	0
17	20240111	203300	123467844	1969	1969	1969	1969	0
18	20240111	203200	123467844	1969	1969	1969	1969	0
19	20240111	203100	123467844	1969	1969	1969	1969	0
20	20240111	203000	123467844	1969	1969	1969	1969	0
21	20240111	202900	123467844	1969	1969	1969	1969	0
22	20240111	202800	123467844	1969	1969	1969	1969	0
23	20240111	202700	123467844	1969	1969	1969	1969	0
24	20240111	202600	123467844	1969	1969	1969	1969	0
25	20240111	202500	123467844	1969	1969	1969	1969	0
26	20240111	202400	123467844	1969	1969	1969	1969	0
27	20240111	202300	123467844	1969	1969	1969	1969	0
28	20240111	202200	123467844	1969	1969	1969	1969	0
29	20240111	202100	123467844	1969	1969	1969	1969	0
30	20240111	202000	123467844	1969	1969	1969	1969	0
31	20240111	201900	123467844	1969	1969	1969	1969	0
32	20240111	201800	123467844	1969	1969	1969	1969	420
33	20240111	201700	123467844	1969	1969	1969	1969	0
34	20240111	201600	123467844	1969	1969	1969	1969	0
35	20240111	201500	123467844	1969	1969	1969	1969	0
36	20240111	201400	123467844	1969	1969	1969	1969	0
37	20240111	201300	123467844	1969	1969	1969	1969	0
38	20240111	201200	123467844	1969	1969	1969	1969	0
39	20240111	201100	123467844	1969	1969	1969	1969	0
40	20240111	201000	123467844	1969	1969	1969	1969	0
41	20240111	200900	123467844	1969	1969	1969	1969	0
42	20240111	200800	123467844	1969	1969	1969	1969	0
43	20240111	200700	123467844	1969	1969	1969	1969	0
44	20240111	200600	123467844	1969	1969	1969	1969	0
45	20240111	200500	123467844	1969	1969	1969	1969	0
46	20240111	200400	123467844	1969	1969	1969	1969	0
47	20240111	200300	123467844	1969	1969	1969	1969	0
48	20240111	200200	123467844	1969	1969	1969	1969	0
49	20240111	200100	123467844	1969	1969	1969	1969	0
50	20240111	200000	123467844	1969	1969	1969	1969	0
51	20240111	195900	123467844	1969	1969	1969	1969	0
52	20240111	195800	123467844	1969	1969	1969	1969	0
53	20240111	195700	123467844	1969	1969	1969	1969	0
54	20240111	195600	123467844	1969	1969	1969	1969	0
55	20240111	195500	123467844	1969	1969	1969	1969	0
56	20240111	195400	123467844	1969	1969	1969	1969	0
57	20240111	195300	123467844	1969	1969	1969	1969	0
58	20240111	195200	123467844	1969	1969	1969	1969	0
59	20240111	195100	123467844	1969	1969	1969	1969	0
60	20240111	195000	123467844	1969	1969	1969	1969	0
61	20240111	194900	123467844	1969	1969	1969	1969	0
62	20240111	194800	123467844	1969	1969	1969	1969	420
63	20240111	194700	123467844	1969	1969	1969	1969	0
64	20240111	194600	123467844	1969	1969	1969	1969	0
65	20240111	194500	123467844	1969	1969	1969	1969	0
66	20240111	194400	123467844	1969	1969	1969	1969	0
67	20240111	194300	123467844	1969	1969	1969	1969	0
68	20240111	194200	123467844	1969	1969	1969	1969	0
69	20240111	194100	123467844	1969	1969	1969	1969	0
70	20240111	194000	123467844	1969	1969	1969	1969	0
71	20240111	193900	123467844	1969	1969	1969	1969	0
72	20240111	193800	123467844	1969	1969	1969	1969	0
73	20240111	193700	123467844	1969	1969	1969	1969	0
74	20240111	193600	123467844	1969	1969	1969	1969	0
75	20240111	193500	123467844	1969	1969	1969	1969	0
76	20240111	193400	123467844	1969	1969	1969	1969	0
77	20240111	193300	123467844	1969	1969	1969	1969	0
78	20240111	193200	123467844	1969	1969	1969	1969	0
79	20240111	193100	123467844	1969	1969	1969	1969	0
80	20240111	193000	123467844	1969	1969	1969	1969	0
81	20240111	192900	123467844	1969	1969	1969	1969	0
82	20240111	192800	123467844	1969	1969	1969	1969	0
83	20240111	192700	123467844	1969	1969	1969	1969	0
84	20240111	192600	123467844	1969	1969	1969	1969	0
85	20240111	192500	123467844	1969	1969	1969	1969	0
86	20240111	192400	123467844	1969	1969	1969	1969	0
87	20240111	192300	123467844	1969	1969	1969	1969	0
88	20240111	192200	123467844	1969	1969	1969	1969	0
89	20240111	192100	123467844	1969	1969	1969	1969	0
90	20240111	192000	123467844	1969	1969	1969	1969	0
91	20240111	191900	123467844	1969	1969	1969	1969	0
92	20240111	191800	123467844	1969	1969	1969	1969	420
93	20240111	191700	123467844	1969	1969	1969	1969	0
94	20240111	191600	123467844	1969	1969	1969	1969	0
95	20240111	191500	123467844	1969	1969	1969	1969	0
96	20240111	191400	123467844	1969	1969	1969	1969	0
97	20240111	191300	123467844	1969	1969	1969	1969	0
98	20240111	191200	123467844	1969	1969	1969	1969	0
99	20240111	191100	123467844	1969	1969	1969	1969	0
100	20240111	191000	123467844	1969	1969	1969	1969	0
101	20240111	190900	123467844	1969	1969	1969	1969	0
102	20240111	190800	123467844	1969	1969	1969	1969	0
103	20240111	190700	123467844	1969	1969	1969	1969	0
104	20240111	190600	123467844	1969	1969	1969	1969	0
105	20240111	190500	123467844	1969	1969	1969	1969	0
106	20240111	190400	123467844	1969	1969	1969	1969	0
107	20240111	190300	123467844	1969	1969	1969	1969	0
108	20240111	190200	123467844	1969	1969	1969	1969	0
109	20240111	190100	123467844	1969	1969	1969	1969	0
110	20240111	190000	123467844	1969	1969	1969	1969	0
111	20240111	185900	123467844	1969	1969	1969	1969	0
112	20240111	185800	123467844	1969	1969	1969	1969	0
113	20240111	185700	123467844	1969	1969	1969	1969	0
114	20240111	185600	123467844	1969	1969	1969	1969	0
115	20240111	185500	123467844	1969	1969	1969	1969	0
116	20240111	185400	123467844	1969	1969	1969	1969	0
117	20240111	185300	123467844	1969	1969	1969	1969	0
118	20240111	185200	123467844	1969	1969	1969	1969	0
119	20240111	185100	123467844	1969	1969	1969	1969	0
120	20240111	185000	123467844	1969	1969	1969	1969	0
121	20240111	184900	123467844	1969	1969	1969	1969	0
122	20240111	184800	123467844	1969	1969	1969	1969	420
123	20240111	184700	123467844	1969	1969	1969	1969	0
124	20240111	184600	123467844	1969	1969	1969	1969	0
125	20240111	184500	123467844	1969	1969	1969	1969	0
126	20240111	184400	123467844	1969	1969	1969	1969	0
127	20240111	184300	123467844	1969	1969	1969	1969	0
128	20240111	184200	123467844	1969	1969	1969	1969	0
129	20240111	184100	123467844	1969	1969	1969	1969	0
130	20240111	184000	123467844	1969	1969	1969	1969	0
131	20240111	183900	123467844	1969	1969	1969	1969	0
132	20240111	183800	123467844	1969	1969	1969	1969	0
133	20240111	183700	123467844	1969	1969	1969	1969	0
134	20240111	183600	123467844	1969	1969	1969	1969	0
135	20240111	183500	123467844	1969	1969	1969	1969	0
136	20240111	183400	123467844	1969	1969	1969	1969	0
137	20240111	183300	123467844	1969	1969	1969	1969	0
138	20240111	183200	123467844	1969	1969	1969	1969	0
139	20240111	183100	123467844	1969	1969	1969	1969	0
140	20240111	183000	123467844	1969	1969	1969	1969	0
141	20240111	182900	123467844	1969	1969	1969	1969	0
142	20240111	182800	123467844	1969	1969	1969	1969	0
143	20240111	182700	123467844	1969	1969	1969	1969	0
144	20240111	182600	123467844	1969	1969	1969	1969	0
145	20240111	182500	123467844	1969	1969	1969	1969	0
146	20240111	182400	123467844	1969	1969	1969	1969	0
147	20240111	182300	123467844	1969	1969	1969	1969	0
148	20240111	182200	123467844	1969	1969	1969	1969	0
149	20240111	182100	123467844	1969	1969	1969	1969	0
150	20240111	182000	123467844	1969	1969	1969	1969	0
151	20240111	181900	123467844	1969	1969	1969	1969	0
152	20240111	181800	123467844	1969	1969	1969	1969	420
153	20240111	181700	123467844	1969	1969	1969	1969	0
154	20240111	181600	123467844	1969	1969	1969	1969	0
155	20240111	181500	123467844	1969	1969	1969	1969	0
156	20240111	181400	123467844	1969	1969	1969	1969	0
157	20240111	181300	123467844	1969	1969	1969	1969	0
158	20240111	181200	123467844	1969	1969	1969	1969	0
159	20240111	181100	123467844	1969	1969	1969	1969	0
160	20240111	181000	123467844	1969	1969	1969	1969	0
161	20240111	180900	123467844	1969	1969	1969	1969	0
162	20240111	180800	123467844	1969	1969	1969	1969	0
163	20240111	180700	123467844	1969	1969	1969	1969	0
164	20240111	180600	123467844	1969	1969	1969	1969	0
165	20240111	180500	123467844	1969	1969	1969	1969	0
166	20240111	180400	123467844	1969	1969	1969	1969	0
167	20240111	180300	123467844	1969	1969	1969	1969	0
168	20240111	180200	123467844	1969	1969	1969	1969	0
169	20240111	180100	123467844	1969	1969	1969	1969	0
170	20240111	180000	123467844	1969	1969	1969	1969	0
171	20240111	175900	123467844	1969	1969	1969	1969	0
172	20240111	175800	123467844	1969	1969	1969	1969	0
173	20240111	175700	123467844	1969	1969	1969	1969	0
174	20240111	175600	123467844	1969	1969	1969	1969	0
175	20240111	175500	123467844	1969	1969	1969	1969	0
176	20240111	175400	123467844	1969	1969	1969	1969	0
177	20240111	175300	123467844	1969	1969	1969	1969	0
178	20240111	175200	123467844	1969	1969	1969	1969	0
179	20240111	175100	123467844	1969	1969	1969	1969	0
180	20240111	175000	123467844	1969	1969	1969	1969	0
181	20240111	174900	123467844	1969	1969	1969	1969	0
182	20240111	174800	123467844	1969	1969	1969	1969	420
183	20240111	174700	123467844	1969	1969	1969	1969	0
184	20240111	174600	123467844	1969	1969	1969	1969	0
185	20240111	174500	123467844	1969	1969	1969	1969	0
186	20240111	174400	123467844	1969	1969	1969	1969	0
187	20240111	174300	123467844	1969	1969	1969	1969	0
188	20240111	174200	123467844	1969	1969	1969	1969	0
189	20240111	174100	123467844	1969	1969	1969	1969	0
190	20240111	174000	123467844	1969	1969	1969	1969	0
191	20240111	173900	123467844	1969	1969	1969	1969	0
192	20240111	173800	123467844	1969	1969	1969	1969	0
193	20240111	173700	123467844	1969	1969	1969	1969	0
194	20240111	173600	123467844	1969	1969	1969	1969	0
195	20240111	173500	123467844	1969	1969	1969	1969	0
196	20240111	173400	123467844	1969	1969	1969	1969	0
197	20240111	173300	123467844	1969	1969	1969	1969	0
198	20240111	173200	123467844	1969	1969	1969	1969	0
199	20240111	173100	123467844	1969	1969	1969	1969	0
200	20240111	173000	123467844	1969	1969	1969	1969	0
201	20240111	172900	123467844	1969	1969	1969	1969	0
202	20240111	172800	123467844	1969	1969	1969	1969	0
203	20240111	172700	123467844	1969	1969	1969	1969	0
204	20240111	172600	123467844	1969	1969	1969	1969	0
205	20240111	172500	123467844	1969	1969	1969	1969	0
206	20240111	172400	123467844	1969	1969	1969	1969	0
207	20240111	172300	123467844	1969	1969	1969	1969	0
208	20240111	172200	123467844	1969	1969	1969	1969	0
209	20240111	172100	123467844	1969	1969	1969	1969	0
210	20240111	172000	123467844	1969	1969	1969	1969	0
211	20240111	171900	123467844	1969	1969	1969	1969	0
212	20240111	171800	123467844	1969	1969	1969	1969	420
213	20240111	171700	123467844	1969	1969	1969	1969	0
214	20240111	171600	123467844	1969	1969	1969	1969	0
215	20240111	171500	123467844	1969	1969	1969	1969	0
216	20240111	171400	123467844	1969	1969	1969	1969	0
217	20240111	171300	123467844	1969	1969	1969	1969	0
218	20240111	171200	123467844	1969	1969	1969	1969	0
219	20240111	171100	123467844	1969	1969	1969	1969	0
220	20240111	171000	123467844	1969	1969	1969	1969	0
221	20240111	170900	123467844	1969	1969	1969	1969	0
222	20240111	170800	123467844	1969	1969	1969	1969	0
223	20240111	170700	123467844	1969	1969	1969	1969	0
224	20240111	170600	123467844	1969	1969	1969	1969	0
225	20240111	170500	123467844	1969	1969	1969	1969	0
226	20240111	170400	123467844	1969	1969	1969	1969	0
227	20240111	170300	123467844	1969	1969	1969	1969	0
228	20240111	170200	123467844	1969	1969	1969	1969	0
229	20240111	170100	123467844	1969	1969	1969	1969	0
230	20240111	170000	123467844	1969	1969	1969	1969	0
231	20240111	165900	123467844	1969	1969	1969	1969	0
232	20240111	165800	123467844	1969	1969	1969	1969	0
233	20240111	165700	123467844	1969	1969	1969	1969	0
234	20240111	165600	123467844	1969	1969	1969	1969	0
235	20240111	165500	123467844	1969	1969	1969	1969	0
236	20240111	165400	123467844	1969	1969	1969	1969	0
237	20240111	165300	123467844	1969	1969	1969	1969	0
238	20240111	165200	123467844	1969	1969	1969	1969	0
239	20240111	165100	123467844	1969	1969	1969	1969	0
240	20240111	165000	123467844	1969	1969	1969	1969	0
241	20240111	164900	123467844	1969	1969	1969	1969	0
242	20240111	164800	123467844	1969	1969	1969	1969	420
243	20240111	164700	123467844	1969	1969	1969	1969	0
244	20240111	164600	123467844	1969	1969	1969	1969	0
245	20240111	164500	123467844	1969	1969	1969	1969	0
246	20240111	164400	123467844	1969	1969	1969	1969	0
247	20240111	164300	123467844	1969	1969	1969	1969	0
248	20240111	164200	123467844	1969	1969	1969	1969	0
249	20240111	164100	123467844	1969	1969	1969	1969	0
250	20240111	164000	123467844	1969	1969	1969	1969	0
251	20240111	163900	123467844	1969	1969	1969	1969	0
252	20240111	163800	123467844	1969	1969	1969	1969	0
253	20240111	163700	123467844	1969	1969	1969	1969	0
254	20240111	163600	123467844	1969	1969	1969	1969	0
255	20240111	163500	123467844	1969	1969	1969	1969	0
256	20240111	163400	123467844	1969	1969	1969	1969	0
257	20240111	163300	123467844	1969	1969	1969	1969	0
258	20240111	163200	123467844	1969	1969	1969	1969	0
259	20240111	163100	123467844	1969	1969	1969	1969	0
260	20240111	163000	123467844	1969	1969	1969	1969	0
261	20240111	162900	123467844	1969	1969	1969	1969	0
262	20240111	162800	123467844	1969	1969	1969	1969	0
263	20240111	162700	123467844	1969	1969	1969	1969	0
264	20240111	162600	123467844	1969	1969	1969	1969	0
265	20240111	162500	123467844	1969	1969	1969	1969	0
266	20240111	162400	123467844	1969	1969	1969	1969	0
267	20240111	162300	123467844	1969	1969	1969	1969	0
268	20240111	162200	123467844	1969	1969	1969	1969	0
269	20240111	162100	123467844	1969	1969	1969	1969	0
270	20240111	162000	123467844	1969	1969	1969	1969	0
271	20240111	161900	123467844	1969	1969	1969	1969	0
272	20240111	161800	123467844	1969	1969	1969	1969	420
273	20240111	161700	123467844	1969	1969	1969	1969	0
274	20240111	161600	123467844	1969	1969	1969	1969	0
275	20240111	161500	123467844	1969	1969	1969	1969	0
276	20240111	161400	123467844	1969	1969	1969	1969	0
277	20240111	161300	123467844	1969	1969	1969	1969	0
278	20240111	161200	123467844	1969	1969	1969	1969	0
279	20240111	161100	123467844	1969	1969	1969	1969	0
280	20240111	161000	123467844	1969	1969	1969	1969	0
281	20240111	160900	123467844	1969	1969	1969	1969	0
282	20240111	160800	123467844	1969	1969	1969	1969	0
283	20240111	160700	123467844	1969	1969	1969	1969	0
284	20240111	160600	123467844	1969	1969	1969	1969	0
285	20240111	160500	123467844	1969	1969	1969	1969	0
286	20240111	160400	123467844	1969	1969	1969	1969	0
287	20240111	160300	123467844	1969	1969	1969	1969	0
288	20240111	160200	123467844	1969	1969	1969	1969	0
289	20240111	160100	123467844	1969	1969	1969	1969	0
290	20240111	160000	123467844	1969	1969	1969	1969	0
291	20240111	155900	123467844	1969	1969	1969	1969	0
292	20240111	155800	123467844	1969	1969	1969	1969	0
293	20240111	155700	123467844	1969	1969	1969	1969	0
294	20240111	155600	123467844	1969	1969	1969	1969	0
295	20240111	155500	123467844	1969	1969	1969	1969	0
296	20240111	155400	123467844	1969	1969	1969	1969	0
297	20240111	155300	123467844	1969	1969	1969	1969	0
298	20240111	155200	123467844	1969	1969	1969	1969	0
299	20240111	155100	123467844	1969	1969	1969	1969	0
300	20240111	155000	123467844	1969	1969	1969	1969	0
301	20240111	154900	123467844	1969	1969	1969	1969	0
302	20240111	154800	123467844	1969	1969	1969	1969	420
303	20240111	154700	123467844	1969	1969	1969	1969	0
304	20240111	154600	123467844	1969	1969	1969	1969	0
305	20240111	154500	123467844	1969	1969	1969	1969	0
306	20240111	154400	123467844	1969	1969	1969	1969	0
307	20240111	154300	123467844	1969	1969	1969	1969	0
308	20240111	154200	123467844	1969	1969	1969	1969	0
309	20240111	154100	123467844	1969	1969	1969	1969	0
310	20240111	154000	123467844	1969	1969	1969	1969	0
311	20240111	153900	123467844	1969	1969	1969	1969	0
312	20240111	153800	123467844	1969	1969	1969	1969	0
313	20240111	153700	123467844	1969	1969	1969	1969	0
314	20240111	153600	123467844	1969	1969	1969	1969	0
315	20240111	153500	123467844	1969	1969	1969	1969	0
316	20240111	153400	123467844	1969	1969	1969	1969	0
317	20240111	153300	123467844	1969	1969	1969	1969	0
318	20240111	153200	123467844	1969	1969	1969	1969	0
319	20240111	153100	123467844	1969	1969	1969	1969	0
320	20240111	153000	123467844	1969	1969	1969	1969	420
321	20240111	152900	122640864	1968	1968	1968	1968	0
322	20240111	152800	122640864	1968	1968	1968	1968	0
323	20240111	152700	122640864	1968	1968	1968	1968	0
324	20240111	152600	122640864	1968	1968	1968	1968	0
325	20240111	152500	122640864	1968	1968	1968	1968	0
326	20240111	152400	122640864	1968	1968	1968	1968	0
327	20240111	152300	122640864	1968	1968	1968	1968	0
328	20240111	152200	122640864	1968	1968	1968	1968	0
329	20240111	152100	122640864	1968	1968	1968	1968	0
330	20240111	152000	122640864	1968	1968	1968	1968	0
331	20240111	151900	122640864	1968	1968	1968	1968	0
332	20240111	151800	122640864	1968	1968	1968	1968	0
333	20240111	151700	122640864	1968	1968	1968	1968	0
334	20240111	151600	122640864	1968	1968	1968	1968	0
335	20240111	151500	122640864	1968	1968	1968	1968	1
336	20240111	151400	122638896	1964	1964	1964	1964	0
337	20240111	151300	122638896	1964	1964	1964	1964	0
338	20240111	151200	122638896	1964	1964	1964	1964	0
339	20240111	151100	122638896	1964	1964	1964	1964	0
340	20240111	151000	122638896	1964	1964	1964	1964	0
341	20240111	150900	122638896	1964	1964	1965	1964	262
342	20240111	150800	122124327	1964	1964	1964	1964	85
343	20240111	150700	121957387	1964	1964	1964	1964	2
344	20240111	150600	121953459	1964	1964	1964	1963	611
345	20240111	150500	120753755	1964	1964	1964	1964	0
346	20240111	150400	120753755	1964	1964	1964	1964	0
347	20240111	150300	120753755	1964	1964	1964	1964	0
348	20240111	150200	120753755	1964	1960	1964	1960	62
349	20240111	150100	120632231	1960	1960	1960	1960	0
350	20240111	150000	120632231	1960	1960	1960	1960	0
351	20240111	145900	120632231	1960	1960	1960	1960	1
352	20240111	145800	120630271	1964	1964	1964	1964	0
353	20240111	145700	120630271	1964	1964	1964	1964	1
354	20240111	145600	120628307	1960	1960	1960	1960	0
355	20240111	145500	120628307	1960	1960	1960	1960	0
356	20240111	145400	120628307	1960	1960	1960	1960	0
357	20240111	145300	120628307	1960	1960	1960	1960	0
358	20240111	145200	120628307	1960	1960	1960	1960	0
359	20240111	145100	120628307	1960	1960	1960	1960	0
360	20240111	145000	120628307	1960	1960	1960	1960	0
361	20240111	144900	120628307	1960	1960	1960	1960	0
362	20240111	144800	120628307	1960	1960	1960	1960	0
363	20240111	144700	120628307	1960	1960	1960	1960	1775
364	20240111	144600	117149307	1961	1961	1961	1961	0
365	20240111	144500	117149307	1961	1961	1961	1961	22
366	20240111	144400	117106165	1967	1967	1967	1967	0
367	20240111	144300	117106165	1967	1967	1967	1967	0
368	20240111	144200	117106165	1967	1967	1967	1967	0
369	20240111	144100	117106165	1967	1967	1967	1967	0
370	20240111	144000	117106165	1967	1967	1967	1967	0
371	20240111	143900	117106165	1967	1967	1967	1967	0
372	20240111	143800	117106165	1967	1967	1967	1967	0
373	20240111	143700	117106165	1967	1967	1967	1967	0
374	20240111	143600	117106165	1967	1967	1967	1967	0
375	20240111	143500	117106165	1967	1967	1967	1967	0
376	20240111	143400	117106165	1967	1967	1967	1967	0
377	20240111	143300	117106165	1967	1967	1967	1967	0
378	20240111	143200	117106165	1967	1967	1967	1967	40
379	20240111	143100	117027485	1967	1967	1967	1967	0
380	20240111	143000	117027485	1967	1967	1967	1967	0
381	20240111	142900	117027485	1967	1967	1967	1967	1
382	20240111	142800	117025518	1967	1967	1967	1967	5
383	20240111	142700	117015683	1967	1967	1967	1967	0
384	20240111	142600	117015683	1967	1967	1967	1967	20
385	20240111	142500	116976343	1968	1968	1968	1968	35
386	20240111	142400	116907463	1968	1968	1968	1968	5
387	20240111	142300	116897623	1968	1968	1968	1968	0
388	20240111	142200	116897623	1968	1968	1968	1968	0
389	20240111	142100	116897623	1968	1968	1968	1968	0
390	20240111	142000	116897623	1968	1968	1968	1968	1
391	20240111	141900	116895655	1961	1961	1961	1961	209
392	20240111	141800	116485806	1961	1962	1962	1961	1088
393	20240111	141700	114351645	1961	1961	1961	1961	0
394	20240111	141600	114351645	1961	1961	1961	1961	0
395	20240111	141500	114351645	1961	1961	1961	1961	0
396	20240111	141400	114351645	1961	1961	1961	1961	0
397	20240111	141300	114351645	1961	1961	1961	1961	0
398	20240111	141200	114351645	1961	1961	1961	1961	0
399	20240111	141100	114351645	1961	1961	1961	1961	0
400	20240111	141000	114351645	1961	1961	1961	1961	0
401	20240111	140900	114351645	1961	1961	1961	1961	0
402	20240111	140800	114351645	1961	1961	1961	1961	0
403	20240111	140700	114351645	1961	1961	1961	1961	0
404	20240111	140600	114351645	1961	1961	1961	1961	0
405	20240111	140500	114351645	1961	1961	1961	1961	0
406	20240111	140400	114351645	1961	1961	1961	1961	0
407	20240111	140300	114351645	1961	1961	1961	1961	0
408	20240111	140200	114351645	1961	1961	1961	1961	0
409	20240111	140100	114351645	1961	1961	1961	1961	0
410	20240111	140000	114351645	1961	1961	1961	1961	0
411	20240111	135900	114351645	1961	1961	1961	1961	0
412	20240111	135800	114351645	1961	1961	1961	1961	3
413	20240111	135700	114345762	1969	1969	1969	1969	0
414	20240111	135600	114345762	1969	1969	1969	1969	1
415	20240111	135500	114343793	1961	1961	1961	1961	9
416	20240111	135400	114326144	1969	1969	1969	1969	0
417	20240111	135300	114326144	1969	1969	1969	1969	0
418	20240111	135200	114326144	1969	1969	1969	1969	0
419	20240111	135100	114326144	1969	1969	1969	1969	0
420	20240111	135000	114326144	1969	1969	1969	1969	0
421	20240111	134900	114326144	1969	1969	1969	1969	0
422	20240111	134800	114326144	1969	1969	1969	1969	0
423	20240111	134700	114326144	1969	1969	1969	1969	0
424	20240111	134600	114326144	1969	1969	1969	1969	0
425	20240111	134500	114326144	1969	1969	1969	1969	0
426	20240111	134400	114326144	1969	1969	1969	1969	500
427	20240111	134300	113341644	1969	1969	1969	1969	2
428	20240111	134200	113337706	1969	1969	1969	1969	0
429	20240111	134100	113337706	1969	1969	1969	1969	0
430	20240111	134000	113337706	1969	1969	1969	1969	0
431	20240111	133900	113337706	1969	1969	1969	1969	1
432	20240111	133800	113335737	1960	1960	1960	1960	0
433	20240111	133700	113335737	1960	1960	1960	1960	0
434	20240111	133600	113335737	1960	1960	1960	1960	0
435	20240111	133500	113335737	1960	1960	1960	1960	0
436	20240111	133400	113335737	1960	1960	1960	1960	0
437	20240111	133300	113335737	1960	1960	1960	1960	0
438	20240111	133200	113335737	1960	1960	1960	1960	42
439	20240111	133100	113253417	1960	1960	1960	1960	0
440	20240111	133000	113253417	1960	1960	1960	1960	0
441	20240111	132900	113253417	1960	1960	1960	1960	0
442	20240111	132800	113253417	1960	1960	1960	1960	0
443	20240111	132700	113253417	1960	1960	1960	1960	0
444	20240111	132600	113253417	1960	1960	1960	1960	738
445	20240111	132500	111806937	1960	1960	1960	1960	0
446	20240111	132400	111806937	1960	1960	1960	1960	0
447	20240111	132300	111806937	1960	1960	1960	1960	0
448	20240111	132200	111806937	1960	1960	1960	1960	2
449	20240111	132100	111803017	1956	1956	1956	1956	0
450	20240111	132000	111803017	1956	1956	1956	1956	0
451	20240111	131900	111803017	1956	1956	1956	1956	0
452	20240111	131800	111803017	1956	1956	1956	1956	0
453	20240111	131700	111803017	1956	1956	1956	1956	0
454	20240111	131600	111803017	1956	1956	1956	1956	617
455	20240111	131500	110596165	1956	1956	1956	1956	0
456	20240111	131400	110596165	1956	1957	1957	1956	100
457	20240111	131300	110400550	1956	1956	1956	1956	0
458	20240111	131200	110400550	1956	1959	1959	1956	240
459	20240111	131100	109930990	1960	1960	1960	1960	0
460	20240111	131000	109930990	1960	1960	1960	1960	50
461	20240111	130900	109832990	1960	1960	1960	1960	10
462	20240111	130800	109813390	1956	1956	1956	1956	0
463	20240111	130700	109813390	1956	1956	1956	1956	0
464	20240111	130600	109813390	1956	1957	1957	1956	2713
465	20240111	130500	104504370	1957	1957	1957	1957	0
466	20240111	130400	104504370	1957	1959	1959	1957	100
467	20240111	130300	104308536	1960	1960	1960	1960	0
468	20240111	130200	104308536	1960	1961	1961	1960	561
469	20240111	130100	103208799	1961	1961	1961	1961	1
470	20240111	130000	103206838	1960	1960	1960	1960	0
471	20240111	125900	103206838	1960	1961	1961	1960	20
472	20240111	125800	103167628	1960	1961	1961	1960	68
473	20240111	125700	103034302	1961	1961	1961	1961	0
474	20240111	125600	103034302	1961	1961	1961	1961	0
475	20240111	125500	103034302	1961	1961	1961	1961	0
476	20240111	125400	103034302	1961	1961	1961	1961	0
477	20240111	125300	103034302	1961	1961	1961	1961	0
478	20240111	125200	103034302	1961	1961	1961	1961	160
479	20240111	125100	102720542	1961	1962	1962	1961	1614
480	20240111	125000	99555003	1963	1966	1966	1963	1003
481	20240111	124900	97583871	1967	1967	1967	1967	0
482	20240111	124800	97583871	1967	1967	1967	1967	0
483	20240111	124700	97583871	1967	1967	1967	1967	0
484	20240111	124600	97583871	1967	1967	1967	1967	0
485	20240111	124500	97583871	1967	1967	1967	1967	0
486	20240111	124400	97583871	1967	1967	1967	1967	0
487	20240111	124300	97583871	1967	1967	1967	1967	0
488	20240111	124200	97583871	1967	1967	1967	1967	0
489	20240111	124100	97583871	1967	1967	1967	1967	0
490	20240111	124000	97583871	1967	1967	1967	1967	0
491	20240111	123900	97583871	1967	1967	1967	1967	0
492	20240111	123800	97583871	1967	1969	1969	1967	2201
493	20240111	123700	93251444	1980	1980	1980	1980	0
494	20240111	123600	93251444	1980	1980	1980	1980	0
495	20240111	123500	93251444	1980	1980	1980	1980	0
496	20240111	123400	93251444	1980	1980	1980	1980	0
497	20240111	123300	93251444	1980	1980	1980	1980	0
498	20240111	123200	93251444	1980	1980	1980	1980	0
499	20240111	123100	93251444	1980	1980	1980	1980	0
500	20240111	123000	93251444	1980	1980	1980	1980	0
501	20240111	122900	93251444	1980	1980	1980	1980	0
502	20240111	122800	93251444	1980	1980	1980	1980	0
503	20240111	122700	93251444	1980	1980	1980	1980	0
504	20240111	122600	93251444	1980	1980	1980	1980	0
505	20240111	122500	93251444	1980	1980	1980	1980	0
506	20240111	122400	93251444	1980	1980	1980	1980	0
507	20240111	122300	93251444	1980	1980	1980	1980	0
508	20240111	122200	93251444	1980	1980	1980	1980	0
509	20240111	122100	93251444	1980	1980	1980	1980	0
510	20240111	122000	93251444	1980	1980	1980	1980	0
511	20240111	121900	93251444	1980	1980	1980	1980	0
512	20240111	121800	93251444	1980	1980	1980	1980	0
513	20240111	121700	93251444	1980	1980	1980	1980	0
514	20240111	121600	93251444	1980	1980	1980	1980	0
515	20240111	121500	93251444	1980	1980	1980	1980	0
516	20240111	121400	93251444	1980	1980	1980	1980	0
517	20240111	121300	93251444	1980	1980	1980	1980	0
518	20240111	121200	93251444	1980	1980	1980	1980	0
519	20240111	121100	93251444	1980	1980	1980	1980	0
520	20240111	121000	93251444	1980	1980	1980	1980	0
521	20240111	120900	93251444	1980	1980	1980	1980	0
522	20240111	120800	93251444	1980	1980	1980	1980	0
523	20240111	120700	93251444	1980	1980	1980	1980	0
524	20240111	120600	93251444	1980	1980	1980	1980	0
525	20240111	120500	93251444	1980	1980	1980	1980	0
526	20240111	120400	93251444	1980	1980	1980	1980	0
527	20240111	120300	93251444	1980	1980	1980	1980	0
528	20240111	120200	93251444	1980	1980	1980	1980	0
529	20240111	120100	93251444	1980	1980	1980	1980	0
530	20240111	120000	93251444	1980	1980	1980	1980	0
531	20240111	115900	93251444	1980	1980	1980	1980	0
532	20240111	115800	93251444	1980	1980	1980	1980	0
533	20240111	115700	93251444	1980	1980	1980	1980	0
534	20240111	115600	93251444	1980	1980	1980	1980	0
535	20240111	115500	93251444	1980	1980	1980	1980	6
536	20240111	115400	93239564	1968	1968	1968	1968	0
537	20240111	115300	93239564	1968	1968	1968	1968	0
538	20240111	115200	93239564	1968	1968	1968	1968	0
539	20240111	115100	93239564	1968	1968	1968	1968	0
540	20240111	115000	93239564	1968	1968	1968	1968	0
541	20240111	114900	93239564	1968	1968	1968	1968	290
542	20240111	114800	92668844	1968	1968	1968	1968	7292
543	20240111	114700	78318188	1968	1968	1968	1968	0
544	20240111	114600	78318188	1968	1968	1968	1968	855
545	20240111	114500	76635548	1968	1968	1968	1968	68
546	20240111	114400	76501724	1968	1968	1968	1968	0
547	20240111	114300	76501724	1968	1968	1968	1968	0
548	20240111	114200	76501724	1968	1968	1968	1968	0
549	20240111	114100	76501724	1968	1968	1968	1968	0
550	20240111	114000	76501724	1968	1968	1968	1968	6662
551	20240111	113900	63390908	1969	1971	1971	1969	1273
552	20240111	113800	60883065	1978	1978	1978	1978	0
553	20240111	113700	60883065	1978	1978	1978	1978	0
554	20240111	113600	60883065	1978	1978	1978	1978	36
555	20240111	113500	60811857	1978	1978	1978	1978	0
556	20240111	113400	60811857	1978	1978	1978	1978	655
557	20240111	113300	59516267	1988	1988	1988	1988	0
558	20240111	113200	59516267	1988	1988	1988	1988	0
559	20240111	113100	59516267	1988	1988	1988	1988	0
560	20240111	113000	59516267	1988	1988	1988	1988	0
561	20240111	112900	59516267	1988	1988	1988	1988	0
562	20240111	112800	59516267	1988	1988	1988	1988	0
563	20240111	112700	59516267	1988	1988	1988	1988	0
564	20240111	112600	59516267	1988	1988	1988	1988	0
565	20240111	112500	59516267	1988	1988	1988	1988	0
566	20240111	112400	59516267	1988	1988	1988	1988	30
567	20240111	112300	59456627	1988	1988	1988	1988	0
568	20240111	112200	59456627	1988	1988	1988	1988	3
569	20240111	112100	59450663	1971	1971	1971	1971	0
570	20240111	112000	59450663	1971	1988	1988	1971	51
571	20240111	111900	59349292	1971	1971	1971	1971	0
572	20240111	111800	59349292	1971	1971	1971	1971	0
573	20240111	111700	59349292	1971	1971	1971	1971	1500
574	20240111	111600	56392792	1971	1971	1971	1971	48
575	20240111	111500	56298184	1988	1988	1988	1988	0
576	20240111	111400	56298184	1988	1988	1988	1988	0
577	20240111	111300	56298184	1988	1977	1988	1972	5164
578	20240111	111200	46110636	1990	1990	1990	1990	0
579	20240111	111100	46110636	1990	1990	1990	1990	0
580	20240111	111000	46110636	1990	1990	1990	1990	0
581	20240111	110900	46110636	1990	1990	1990	1990	763
582	20240111	110800	44592266	1991	1975	1991	1975	4537
583	20240111	110700	35587992	1975	1975	1975	1975	0
584	20240111	110600	35587992	1975	1975	1975	1975	0
585	20240111	110500	35587992	1975	1974	1975	1974	4128
586	20240111	110400	27439096	1970	1970	1970	1970	0
587	20240111	110300	27439096	1970	1970	1970	1970	0
588	20240111	110200	27439096	1970	1970	1970	1970	0
589	20240111	110100	27439096	1970	1970	1970	1970	0
590	20240111	110000	27439096	1970	1970	1970	1970	0
591	20240111	105900	27439096	1970	1970	1970	1970	0
592	20240111	105800	27439096	1970	1970	1970	1970	0
593	20240111	105700	27439096	1970	1970	1970	1970	0
594	20240111	105600	27439096	1970	1970	1970	1970	0
595	20240111	105500	27439096	1970	1970	1970	1970	0
596	20240111	105400	27439096	1970	1970	1970	1970	0
597	20240111	105300	27439096	1970	1970	1970	1970	0
598	20240111	105200	27439096	1970	1970	1970	1970	0
599	20240111	105100	27439096	1970	1970	1970	1970	0
600	20240111	105000	27439096	1970	1970	1970	1970	0
601	20240111	104900	27439096	1970	1970	1970	1970	0
602	20240111	104800	27439096	1970	1970	1970	1970	0
603	20240111	104700	27439096	1970	1970	1970	1970	5
604	20240111	104600	27429246	1970	1970	1970	1970	45
605	20240111	104500	27340596	1970	1970	1970	1970	10
606	20240111	104400	27320896	1973	1973	1973	1973	0
607	20240111	104300	27320896	1973	1973	1973	1973	0
608	20240111	104200	27320896	1973	1973	1973	1973	0
609	20240111	104100	27320896	1973	1973	1973	1973	0
610	20240111	104000	27320896	1973	1973	1973	1973	0
611	20240111	103900	27320896	1973	1973	1973	1973	0
612	20240111	103800	27320896	1973	1973	1973	1973	66
613	20240111	103700	27190678	1974	1974	1974	1974	0
614	20240111	103600	27190678	1974	1974	1974	1974	0
615	20240111	103500	27190678	1974	1974	1974	1974	0
616	20240111	103400	27190678	1974	1974	1974	1974	0
617	20240111	103300	27190678	1974	1974	1974	1974	0
618	20240111	103200	27190678	1974	1974	1974	1974	8
619	20240111	103100	27174886	1975	1975	1975	1975	0
620	20240111	103000	27174886	1975	1975	1975	1975	0
621	20240111	102900	27174886	1975	1975	1975	1975	0
622	20240111	102800	27174886	1975	1975	1975	1975	0
623	20240111	102700	27174886	1975	1975	1975	1975	3
624	20240111	102600	27168961	1971	1971	1971	1971	0
625	20240111	102500	27168961	1971	1971	1971	1971	3
626	20240111	102400	27163048	1971	1971	1971	1971	0
627	20240111	102300	27163048	1971	1971	1971	1971	0
628	20240111	102200	27163048	1971	1971	1971	1971	0
629	20240111	102100	27163048	1971	1971	1971	1971	0
630	20240111	102000	27163048	1971	1971	1971	1971	4
631	20240111	101900	27155164	1968	1968	1968	1968	867
632	20240111	101800	25448908	1968	1968	1968	1968	20
633	20240111	101700	25409548	1968	1968	1968	1968	0
634	20240111	101600	25409548	1968	1968	1968	1968	30
635	20240111	101500	25350508	1966	1967	1967	1966	1129
636	20240111	101400	23130184	1968	1968	1968	1968	1
637	20240111	101300	23128216	1968	1968	1968	1968	0
638	20240111	101200	23128216	1968	1968	1968	1968	0
639	20240111	101100	23128216	1968	1968	1968	1968	13
640	20240111	101000	23102632	1968	1968	1968	1968	27
641	20240111	100900	23049496	1968	1968	1968	1966	276
642	20240111	100800	22506728	1968	1968	1968	1966	1880
643	20240111	100700	18806920	1968	1968	1968	1968	1
644	20240111	100600	18804952	1968	1968	1968	1968	20
645	20240111	100500	18765592	1968	1968	1968	1968	36
646	20240111	100400	18694744	1968	1968	1968	1968	50
647	20240111	100300	18596344	1966	1966	1966	1966	0
648	20240111	100200	18596344	1966	1966	1966	1966	0
649	20240111	100100	18596344	1966	1966	1966	1966	1
650	20240111	100000	18594378	1968	1968	1968	1968	0
651	20240111	095900	18594378	1968	1968	1968	1968	9
652	20240111	095800	18576666	1968	1968	1968	1968	4
653	20240111	095700	18568794	1968	1968	1968	1968	701
654	20240111	095600	17189226	1970	1970	1970	1970	0
655	20240111	095500	17189226	1970	1970	1970	1970	1
656	20240111	095400	17187256	1970	1970	1970	1970	0
657	20240111	095300	17187256	1970	1970	1970	1970	0
658	20240111	095200	17187256	1970	1970	1970	1970	0
659	20240111	095100	17187256	1970	1970	1970	1970	1
660	20240111	095000	17185286	1968	1968	1968	1968	0
661	20240111	094900	17185286	1968	1968	1968	1968	0
662	20240111	094800	17185286	1968	1968	1968	1968	11
663	20240111	094700	17163638	1968	1968	1968	1968	0
664	20240111	094600	17163638	1968	1970	1970	1968	1756
665	20240111	094500	13707230	1970	1971	1971	1970	653
666	20240111	094400	12420807	1974	1974	1974	1974	0
667	20240111	094300	12420807	1974	1974	1974	1974	21
668	20240111	094200	12379353	1975	1975	1975	1975	0
669	20240111	094100	12379353	1975	1975	1975	1975	0
670	20240111	094000	12379353	1975	1975	1975	1975	0
671	20240111	093900	12379353	1975	1975	1975	1975	401
672	20240111	093800	11587378	1975	1975	1975	1975	0
673	20240111	093700	11587378	1975	1975	1975	1975	0
674	20240111	093600	11587378	1975	1975	1975	1975	0
675	20240111	093500	11587378	1975	1975	1975	1975	0
676	20240111	093400	11587378	1975	1975	1975	1975	0
677	20240111	093300	11587378	1975	1975	1975	1975	0
678	20240111	093200	11587378	1975	1975	1975	1975	0
679	20240111	093100	11587378	1975	1975	1975	1975	0
680	20240111	093000	11587378	1975	1975	1975	1975	0
681	20240111	092900	11587378	1975	1969	1975	1968	482
682	20240111	092800	10638780	1975	1975	1975	1975	0
683	20240111	092700	10638780	1975	1975	1975	1975	0
684	20240111	092600	10638780	1975	1975	1975	1975	0
685	20240111	092500	10638780	1975	1969	1975	1969	273
686	20240111	092400	10101003	1970	1975	1976	1970	1532
687	20240111	092300	7077395	1975	1975	1975	1975	0
688	20240111	092200	7077395	1975	1975	1975	1975	0
689	20240111	092100	7077395	1975	1975	1975	1975	0
690	20240111	092000	7077395	1975	1975	1975	1975	0
691	20240111	091900	7077395	1975	1982	1983	1975	368
692	20240111	091800	6348254	1983	1983	1983	1983	2
693	20240111	091700	6344288	1983	1983	1983	1983	2
694	20240111	091600	6340322	1988	1988	1988	1988	0
695	20240111	091500	6340322	1988	1988	1988	1988	0
696	20240111	091400	6340322	1988	1988	1988	1988	0
697	20240111	091300	6340322	1988	1988	1988	1988	0
698	20240111	091200	6340322	1988	1988	1988	1988	0
699	20240111	091100	6340322	1988	1975	1988	1975	1213
700	20240111	091000	3944621	1974	1974	1974	1974	1
701	20240111	090900	3942647	1975	1974	1975	1973	92
702	20240111	090800	3761070	1991	1991	1991	1991	0
703	20240111	090700	3761070	1991	1991	1991	1991	0
704	20240111	090600	3761070	1991	1979	1991	1977	334
705	20240111	090500	3098492	1979	1994	1995	1979	522
706	20240111	090400	2058124	1995	1996	1996	1995	400
707	20240111	090300	1259824	2000	2000	2000	1999	81
708	20240111	090200	1097903	1978	1979	2005	1978	19
709	20240111	090100	1060235	1979	2005	2005	1978	483
710	20240111	090000	104500	2010	2020	2020	1970	53