KissMeData/090410/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200100	425333885	1949	1949	1949	1949	10379
3	20240116	200000	425333885	1949	1949	1949	1949	0
4	20240116	195900	425333885	1949	1949	1949	1949	0
5	20240116	195800	425333885	1949	1949	1949	1949	0
6	20240116	195700	425333885	1949	1949	1949	1949	0
7	20240116	195600	425333885	1949	1949	1949	1949	0
8	20240116	195500	425333885	1949	1949	1949	1949	0
9	20240116	195400	425333885	1949	1949	1949	1949	0
10	20240116	195300	425333885	1949	1949	1949	1949	0
11	20240116	195200	425333885	1949	1949	1949	1949	0
12	20240116	195100	425333885	1949	1949	1949	1949	0
13	20240116	195000	425333885	1949	1949	1949	1949	0
14	20240116	194900	425333885	1949	1949	1949	1949	0
15	20240116	194800	425333885	1949	1949	1949	1949	0
16	20240116	194700	425333885	1949	1949	1949	1949	0
17	20240116	194600	425333885	1949	1949	1949	1949	0
18	20240116	194500	425333885	1949	1949	1949	1949	0
19	20240116	194400	425333885	1949	1949	1949	1949	0
20	20240116	194300	425333885	1949	1949	1949	1949	0
21	20240116	194200	425333885	1949	1949	1949	1949	0
22	20240116	194100	425333885	1949	1949	1949	1949	0
23	20240116	194000	425333885	1949	1949	1949	1949	0
24	20240116	193900	425333885	1949	1949	1949	1949	0
25	20240116	193800	425333885	1949	1949	1949	1949	0
26	20240116	193700	425333885	1949	1949	1949	1949	0
27	20240116	193600	425333885	1949	1949	1949	1949	0
28	20240116	193500	425333885	1949	1949	1949	1949	0
29	20240116	193400	425333885	1949	1949	1949	1949	0
30	20240116	193300	425333885	1949	1949	1949	1949	0
31	20240116	193200	425333885	1949	1949	1949	1949	0
32	20240116	193100	425333885	1949	1949	1949	1949	10379
33	20240116	193000	425333885	1949	1949	1949	1949	0
34	20240116	192900	425333885	1949	1949	1949	1949	0
35	20240116	192800	425333885	1949	1949	1949	1949	0
36	20240116	192700	425333885	1949	1949	1949	1949	0
37	20240116	192600	425333885	1949	1949	1949	1949	0
38	20240116	192500	425333885	1949	1949	1949	1949	0
39	20240116	192400	425333885	1949	1949	1949	1949	0
40	20240116	192300	425333885	1949	1949	1949	1949	0
41	20240116	192200	425333885	1949	1949	1949	1949	0
42	20240116	192100	425333885	1949	1949	1949	1949	0
43	20240116	192000	425333885	1949	1949	1949	1949	0
44	20240116	191900	425333885	1949	1949	1949	1949	0
45	20240116	191800	425333885	1949	1949	1949	1949	0
46	20240116	191700	425333885	1949	1949	1949	1949	0
47	20240116	191600	425333885	1949	1949	1949	1949	0
48	20240116	191500	425333885	1949	1949	1949	1949	0
49	20240116	191400	425333885	1949	1949	1949	1949	0
50	20240116	191300	425333885	1949	1949	1949	1949	0
51	20240116	191200	425333885	1949	1949	1949	1949	0
52	20240116	191100	425333885	1949	1949	1949	1949	0
53	20240116	191000	425333885	1949	1949	1949	1949	0
54	20240116	190900	425333885	1949	1949	1949	1949	0
55	20240116	190800	425333885	1949	1949	1949	1949	0
56	20240116	190700	425333885	1949	1949	1949	1949	0
57	20240116	190600	425333885	1949	1949	1949	1949	0
58	20240116	190500	425333885	1949	1949	1949	1949	0
59	20240116	190400	425333885	1949	1949	1949	1949	0
60	20240116	190300	425333885	1949	1949	1949	1949	0
61	20240116	190200	425333885	1949	1949	1949	1949	0
62	20240116	190100	425333885	1949	1949	1949	1949	10379
63	20240116	190000	425333885	1949	1949	1949	1949	0
64	20240116	185900	425333885	1949	1949	1949	1949	0
65	20240116	185800	425333885	1949	1949	1949	1949	0
66	20240116	185700	425333885	1949	1949	1949	1949	0
67	20240116	185600	425333885	1949	1949	1949	1949	0
68	20240116	185500	425333885	1949	1949	1949	1949	0
69	20240116	185400	425333885	1949	1949	1949	1949	0
70	20240116	185300	425333885	1949	1949	1949	1949	0
71	20240116	185200	425333885	1949	1949	1949	1949	0
72	20240116	185100	425333885	1949	1949	1949	1949	0
73	20240116	185000	425333885	1949	1949	1949	1949	0
74	20240116	184900	425333885	1949	1949	1949	1949	0
75	20240116	184800	425333885	1949	1949	1949	1949	0
76	20240116	184700	425333885	1949	1949	1949	1949	0
77	20240116	184600	425333885	1949	1949	1949	1949	0
78	20240116	184500	425333885	1949	1949	1949	1949	0
79	20240116	184400	425333885	1949	1949	1949	1949	0
80	20240116	184300	425333885	1949	1949	1949	1949	0
81	20240116	184200	425333885	1949	1949	1949	1949	0
82	20240116	184100	425333885	1949	1949	1949	1949	0
83	20240116	184000	425333885	1949	1949	1949	1949	0
84	20240116	183900	425333885	1949	1949	1949	1949	0
85	20240116	183800	425333885	1949	1949	1949	1949	0
86	20240116	183700	425333885	1949	1949	1949	1949	0
87	20240116	183600	425333885	1949	1949	1949	1949	0
88	20240116	183500	425333885	1949	1949	1949	1949	0
89	20240116	183400	425333885	1949	1949	1949	1949	0
90	20240116	183300	425333885	1949	1949	1949	1949	0
91	20240116	183200	425333885	1949	1949	1949	1949	0
92	20240116	183100	425333885	1949	1949	1949	1949	10379
93	20240116	183000	425333885	1949	1949	1949	1949	0
94	20240116	182900	425333885	1949	1949	1949	1949	0
95	20240116	182800	425333885	1949	1949	1949	1949	0
96	20240116	182700	425333885	1949	1949	1949	1949	0
97	20240116	182600	425333885	1949	1949	1949	1949	0
98	20240116	182500	425333885	1949	1949	1949	1949	0
99	20240116	182400	425333885	1949	1949	1949	1949	0
100	20240116	182300	425333885	1949	1949	1949	1949	0
101	20240116	182200	425333885	1949	1949	1949	1949	0
102	20240116	182100	425333885	1949	1949	1949	1949	0
103	20240116	182000	425333885	1949	1949	1949	1949	0
104	20240116	181900	425333885	1949	1949	1949	1949	0
105	20240116	181800	425333885	1949	1949	1949	1949	0
106	20240116	181700	425333885	1949	1949	1949	1949	0
107	20240116	181600	425333885	1949	1949	1949	1949	0
108	20240116	181500	425333885	1949	1949	1949	1949	0
109	20240116	181400	425333885	1949	1949	1949	1949	0
110	20240116	181300	425333885	1949	1949	1949	1949	0
111	20240116	181200	425333885	1949	1949	1949	1949	0
112	20240116	181100	425333885	1949	1949	1949	1949	0
113	20240116	181000	425333885	1949	1949	1949	1949	0
114	20240116	180900	425333885	1949	1949	1949	1949	0
115	20240116	180800	425333885	1949	1949	1949	1949	0
116	20240116	180700	425333885	1949	1949	1949	1949	0
117	20240116	180600	425333885	1949	1949	1949	1949	0
118	20240116	180500	425333885	1949	1949	1949	1949	0
119	20240116	180400	425333885	1949	1949	1949	1949	0
120	20240116	180300	425333885	1949	1949	1949	1949	0
121	20240116	180200	425333885	1949	1949	1949	1949	0
122	20240116	180100	425333885	1949	1949	1949	1949	10379
123	20240116	180000	425333885	1949	1949	1949	1949	0
124	20240116	175900	425333885	1949	1949	1949	1949	0
125	20240116	175800	425333885	1949	1949	1949	1949	0
126	20240116	175700	425333885	1949	1949	1949	1949	0
127	20240116	175600	425333885	1949	1949	1949	1949	0
128	20240116	175500	425333885	1949	1949	1949	1949	0
129	20240116	175400	425333885	1949	1949	1949	1949	0
130	20240116	175300	425333885	1949	1949	1949	1949	0
131	20240116	175200	425333885	1949	1949	1949	1949	0
132	20240116	175100	425333885	1949	1949	1949	1949	0
133	20240116	175000	425333885	1949	1949	1949	1949	0
134	20240116	174900	425333885	1949	1949	1949	1949	0
135	20240116	174800	425333885	1949	1949	1949	1949	0
136	20240116	174700	425333885	1949	1949	1949	1949	0
137	20240116	174600	425333885	1949	1949	1949	1949	0
138	20240116	174500	425333885	1949	1949	1949	1949	0
139	20240116	174400	425333885	1949	1949	1949	1949	0
140	20240116	174300	425333885	1949	1949	1949	1949	0
141	20240116	174200	425333885	1949	1949	1949	1949	0
142	20240116	174100	425333885	1949	1949	1949	1949	0
143	20240116	174000	425333885	1949	1949	1949	1949	0
144	20240116	173900	425333885	1949	1949	1949	1949	0
145	20240116	173800	425333885	1949	1949	1949	1949	0
146	20240116	173700	425333885	1949	1949	1949	1949	0
147	20240116	173600	425333885	1949	1949	1949	1949	0
148	20240116	173500	425333885	1949	1949	1949	1949	0
149	20240116	173400	425333885	1949	1949	1949	1949	0
150	20240116	173300	425333885	1949	1949	1949	1949	0
151	20240116	173200	425333885	1949	1949	1949	1949	0
152	20240116	173100	425333885	1949	1949	1949	1949	10379
153	20240116	173000	425333885	1949	1949	1949	1949	0
154	20240116	172900	425333885	1949	1949	1949	1949	0
155	20240116	172800	425333885	1949	1949	1949	1949	0
156	20240116	172700	425333885	1949	1949	1949	1949	0
157	20240116	172600	425333885	1949	1949	1949	1949	0
158	20240116	172500	425333885	1949	1949	1949	1949	0
159	20240116	172400	425333885	1949	1949	1949	1949	0
160	20240116	172300	425333885	1949	1949	1949	1949	0
161	20240116	172200	425333885	1949	1949	1949	1949	0
162	20240116	172100	425333885	1949	1949	1949	1949	0
163	20240116	172000	425333885	1949	1949	1949	1949	0
164	20240116	171900	425333885	1949	1949	1949	1949	0
165	20240116	171800	425333885	1949	1949	1949	1949	0
166	20240116	171700	425333885	1949	1949	1949	1949	0
167	20240116	171600	425333885	1949	1949	1949	1949	0
168	20240116	171500	425333885	1949	1949	1949	1949	0
169	20240116	171400	425333885	1949	1949	1949	1949	0
170	20240116	171300	425333885	1949	1949	1949	1949	0
171	20240116	171200	425333885	1949	1949	1949	1949	0
172	20240116	171100	425333885	1949	1949	1949	1949	0
173	20240116	171000	425333885	1949	1949	1949	1949	0
174	20240116	170900	425333885	1949	1949	1949	1949	0
175	20240116	170800	425333885	1949	1949	1949	1949	0
176	20240116	170700	425333885	1949	1949	1949	1949	0
177	20240116	170600	425333885	1949	1949	1949	1949	0
178	20240116	170500	425333885	1949	1949	1949	1949	0
179	20240116	170400	425333885	1949	1949	1949	1949	0
180	20240116	170300	425333885	1949	1949	1949	1949	0
181	20240116	170200	425333885	1949	1949	1949	1949	0
182	20240116	170100	425333885	1949	1949	1949	1949	10379
183	20240116	170000	425333885	1949	1949	1949	1949	0
184	20240116	165900	425333885	1949	1949	1949	1949	0
185	20240116	165800	425333885	1949	1949	1949	1949	0
186	20240116	165700	425333885	1949	1949	1949	1949	0
187	20240116	165600	425333885	1949	1949	1949	1949	0
188	20240116	165500	425333885	1949	1949	1949	1949	0
189	20240116	165400	425333885	1949	1949	1949	1949	0
190	20240116	165300	425333885	1949	1949	1949	1949	0
191	20240116	165200	425333885	1949	1949	1949	1949	0
192	20240116	165100	425333885	1949	1949	1949	1949	0
193	20240116	165000	425333885	1949	1949	1949	1949	0
194	20240116	164900	425333885	1949	1949	1949	1949	0
195	20240116	164800	425333885	1949	1949	1949	1949	0
196	20240116	164700	425333885	1949	1949	1949	1949	0
197	20240116	164600	425333885	1949	1949	1949	1949	0
198	20240116	164500	425333885	1949	1949	1949	1949	0
199	20240116	164400	425333885	1949	1949	1949	1949	0
200	20240116	164300	425333885	1949	1949	1949	1949	0
201	20240116	164200	425333885	1949	1949	1949	1949	0
202	20240116	164100	425333885	1949	1949	1949	1949	0
203	20240116	164000	425333885	1949	1949	1949	1949	0
204	20240116	163900	425333885	1949	1949	1949	1949	0
205	20240116	163800	425333885	1949	1949	1949	1949	0
206	20240116	163700	425333885	1949	1949	1949	1949	0
207	20240116	163600	425333885	1949	1949	1949	1949	0
208	20240116	163500	425333885	1949	1949	1949	1949	0
209	20240116	163400	425333885	1949	1949	1949	1949	0
210	20240116	163300	425333885	1949	1949	1949	1949	0
211	20240116	163200	425333885	1949	1949	1949	1949	0
212	20240116	163100	425333885	1949	1949	1949	1949	10379
213	20240116	163000	425333885	1949	1949	1949	1949	0
214	20240116	162900	425333885	1949	1949	1949	1949	0
215	20240116	162800	425333885	1949	1949	1949	1949	0
216	20240116	162700	425333885	1949	1949	1949	1949	0
217	20240116	162600	425333885	1949	1949	1949	1949	0
218	20240116	162500	425333885	1949	1949	1949	1949	0
219	20240116	162400	425333885	1949	1949	1949	1949	0
220	20240116	162300	425333885	1949	1949	1949	1949	0
221	20240116	162200	425333885	1949	1949	1949	1949	0
222	20240116	162100	425333885	1949	1949	1949	1949	0
223	20240116	162000	425333885	1949	1949	1949	1949	0
224	20240116	161900	425333885	1949	1949	1949	1949	0
225	20240116	161800	425333885	1949	1949	1949	1949	0
226	20240116	161700	425333885	1949	1949	1949	1949	0
227	20240116	161600	425333885	1949	1949	1949	1949	0
228	20240116	161500	425333885	1949	1949	1949	1949	0
229	20240116	161400	425333885	1949	1949	1949	1949	0
230	20240116	161300	425333885	1949	1949	1949	1949	0
231	20240116	161200	425333885	1949	1949	1949	1949	0
232	20240116	161100	425333885	1949	1949	1949	1949	0
233	20240116	161000	425333885	1949	1949	1949	1949	0
234	20240116	160900	425333885	1949	1949	1949	1949	0
235	20240116	160800	425333885	1949	1949	1949	1949	0
236	20240116	160700	425333885	1949	1949	1949	1949	0
237	20240116	160600	425333885	1949	1949	1949	1949	0
238	20240116	160500	425333885	1949	1949	1949	1949	0
239	20240116	160400	425333885	1949	1949	1949	1949	0
240	20240116	160300	425333885	1949	1949	1949	1949	0
241	20240116	160200	425333885	1949	1949	1949	1949	0
242	20240116	160100	425333885	1949	1949	1949	1949	10379
243	20240116	160000	425333885	1949	1949	1949	1949	0
244	20240116	155900	425333885	1949	1949	1949	1949	0
245	20240116	155800	425333885	1949	1949	1949	1949	0
246	20240116	155700	425333885	1949	1949	1949	1949	0
247	20240116	155600	425333885	1949	1949	1949	1949	0
248	20240116	155500	425333885	1949	1949	1949	1949	0
249	20240116	155400	425333885	1949	1949	1949	1949	0
250	20240116	155300	425333885	1949	1949	1949	1949	0
251	20240116	155200	425333885	1949	1949	1949	1949	0
252	20240116	155100	425333885	1949	1949	1949	1949	0
253	20240116	155000	425333885	1949	1949	1949	1949	0
254	20240116	154900	425333885	1949	1949	1949	1949	0
255	20240116	154800	425333885	1949	1949	1949	1949	0
256	20240116	154700	425333885	1949	1949	1949	1949	0
257	20240116	154600	425333885	1949	1949	1949	1949	0
258	20240116	154500	425333885	1949	1949	1949	1949	0
259	20240116	154400	425333885	1949	1949	1949	1949	0
260	20240116	154300	425333885	1949	1949	1949	1949	0
261	20240116	154200	425333885	1949	1949	1949	1949	0
262	20240116	154100	425333885	1949	1949	1949	1949	0
263	20240116	154000	425333885	1949	1949	1949	1949	0
264	20240116	153900	425333885	1949	1949	1949	1949	0
265	20240116	153800	425333885	1949	1949	1949	1949	0
266	20240116	153700	425333885	1949	1949	1949	1949	0
267	20240116	153600	425333885	1949	1949	1949	1949	0
268	20240116	153500	425333885	1949	1949	1949	1949	0
269	20240116	153400	425333885	1949	1949	1949	1949	0
270	20240116	153300	425333885	1949	1949	1949	1949	0
271	20240116	153200	425333885	1949	1949	1949	1949	0
272	20240116	153100	425333885	1949	1949	1949	1949	10379
273	20240116	153000	425333885	1949	1949	1949	1949	10379
274	20240116	152900	405105214	1952	1952	1952	1952	0
275	20240116	152800	405105214	1952	1952	1952	1952	0
276	20240116	152700	405105214	1952	1952	1952	1952	0
277	20240116	152600	405105214	1952	1952	1952	1952	0
278	20240116	152500	405105214	1952	1952	1952	1952	0
279	20240116	152400	405105214	1952	1952	1952	1952	0
280	20240116	152300	405105214	1952	1952	1952	1952	0
281	20240116	152200	405105214	1952	1952	1952	1952	0
282	20240116	152100	405105214	1952	1952	1952	1952	0
283	20240116	152000	405105214	1952	1952	1952	1952	0
284	20240116	151900	405105214	1952	1951	1952	1950	3468
285	20240116	151800	398342024	1952	1951	1952	1951	435
286	20240116	151700	397493329	1951	1952	1952	1951	2199
287	20240116	151600	393203070	1952	1952	1952	1951	652
288	20240116	151500	391930977	1952	1952	1952	1951	1044
289	20240116	151400	389894091	1952	1952	1952	1952	1360
290	20240116	151300	387239371	1952	1951	1952	1951	21
291	20240116	151200	387198380	1952	1952	1952	1952	2
292	20240116	151100	387194476	1950	1950	1950	1950	0
293	20240116	151000	387194476	1950	1950	1950	1950	70
294	20240116	150900	387057976	1950	1950	1950	1950	219
295	20240116	150800	386630926	1953	1953	1953	1953	10
296	20240116	150700	386611396	1953	1954	1954	1953	2
297	20240116	150600	386607489	1954	1954	1954	1954	0
298	20240116	150500	386607489	1954	1954	1954	1954	3
299	20240116	150400	386601627	1954	1954	1954	1954	36
300	20240116	150300	386531283	1954	1954	1954	1954	0
301	20240116	150200	386531283	1954	1954	1954	1954	0
302	20240116	150100	386531283	1954	1953	1954	1953	3
303	20240116	150000	386525422	1950	1951	1951	1950	1000
304	20240116	145900	384575401	1950	1950	1950	1950	72
305	20240116	145800	384435001	1950	1951	1951	1950	2834
306	20240116	145700	378908551	1951	1951	1951	1951	332
307	20240116	145600	378260819	1951	1955	1955	1951	3381
308	20240116	145500	371664007	1955	1955	1955	1955	50
309	20240116	145400	371566257	1955	1955	1955	1955	0
310	20240116	145300	371566257	1955	1955	1955	1955	0
311	20240116	145200	371566257	1955	1955	1955	1955	0
312	20240116	145100	371566257	1955	1955	1955	1955	0
313	20240116	145000	371566257	1955	1955	1955	1955	1
314	20240116	144900	371564302	1955	1955	1955	1955	3500
315	20240116	144800	364721802	1951	1951	1951	1951	5
316	20240116	144700	364712047	1955	1955	1955	1955	13
317	20240116	144600	364686632	1955	1955	1955	1955	12
318	20240116	144500	364663172	1955	1952	1955	1952	1353
319	20240116	144400	362021933	1952	1952	1952	1952	190
320	20240116	144300	361651053	1951	1955	1955	1951	21876
321	20240116	144200	318946429	1955	1956	1956	1955	1961
322	20240116	144100	315112280	1956	1957	1957	1956	753
323	20240116	144000	313639340	1956	1957	1957	1956	1309
324	20240116	143900	311078927	1956	1956	1956	1956	0
325	20240116	143800	311078927	1956	1957	1957	1956	177
326	20240116	143700	310732549	1957	1961	1961	1957	52
327	20240116	143600	310630581	1961	1961	1961	1961	24
328	20240116	143500	310583517	1961	1961	1961	1961	49
329	20240116	143400	310487428	1962	1963	1963	1962	24
330	20240116	143300	310440328	1963	1958	1963	1957	1624
331	20240116	143200	307261420	1963	1963	1963	1963	24
332	20240116	143100	307214308	1963	1963	1963	1963	24
333	20240116	143000	307167196	1963	1962	1963	1962	2150
334	20240116	142900	302947079	1963	1963	1963	1963	24
335	20240116	142800	302899967	1964	1964	1964	1964	24
336	20240116	142700	302852831	1964	1964	1964	1964	124
337	20240116	142600	302609295	1964	1964	1964	1964	24
338	20240116	142500	302562159	1964	1964	1964	1964	104
339	20240116	142400	302357903	1964	1964	1964	1958	184
340	20240116	142300	301997487	1964	1964	1964	1958	4582
341	20240116	142200	293019922	1964	1964	1964	1964	24
342	20240116	142100	292972786	1964	1965	1965	1964	24
343	20240116	142000	292925638	1965	1965	1965	1965	24
344	20240116	141900	292878478	1965	1965	1965	1965	24
345	20240116	141800	292831318	1966	1966	1966	1966	24
346	20240116	141700	292784134	1966	1966	1966	1966	24
347	20240116	141600	292736950	1966	1966	1966	1966	24
348	20240116	141500	292689766	1966	1966	1966	1966	24
349	20240116	141400	292642582	1966	1963	1966	1961	525
350	20240116	141300	291612151	1966	1966	1966	1966	24
351	20240116	141200	291564967	1966	1966	1966	1966	24
352	20240116	141100	291517783	1966	1966	1966	1966	24
353	20240116	141000	291470599	1964	1966	1966	1964	34
354	20240116	140900	291403775	1966	1966	1966	1966	24
355	20240116	140800	291356591	1966	1966	1966	1960	241
356	20240116	140700	290884087	1961	1966	1966	1961	95
357	20240116	140600	290697712	1966	1966	1966	1966	6
358	20240116	140500	290685916	1966	1966	1966	1966	6
359	20240116	140400	290674120	1966	1966	1966	1966	6
360	20240116	140300	290662324	1966	1966	1966	1966	6
361	20240116	140200	290650528	1966	1967	1967	1966	6
362	20240116	140100	290638729	1967	1967	1967	1967	6
363	20240116	140000	290626927	1967	1967	1967	1967	6
364	20240116	135900	290615125	1967	1967	1967	1967	6
365	20240116	135800	290603323	1967	1967	1967	1967	6
366	20240116	135700	290591521	1967	1967	1967	1967	7
367	20240116	135600	290577752	1967	1967	1967	1967	6
368	20240116	135500	290565950	1967	1967	1967	1967	6
369	20240116	135400	290554148	1967	1967	1967	1967	6
370	20240116	135300	290542346	1967	1967	1967	1960	107
371	20240116	135200	290332584	1967	1967	1967	1967	6
372	20240116	135100	290320782	1967	1967	1967	1967	6
373	20240116	135000	290308980	1967	1967	1967	1967	6
374	20240116	134900	290297178	1967	1967	1967	1967	6
375	20240116	134800	290285376	1967	1967	1967	1967	6
376	20240116	134700	290273574	1967	1967	1967	1967	6
377	20240116	134600	290261772	1967	1967	1967	1967	6
378	20240116	134500	290249970	1967	1967	1967	1967	6
379	20240116	134400	290238168	1961	1961	1967	1961	61
380	20240116	134300	290118511	1967	1967	1967	1967	6
381	20240116	134200	290106709	1967	1967	1967	1967	6
382	20240116	134100	290094907	1967	1965	1967	1965	106
383	20240116	134000	289886605	1967	1967	1967	1967	6
384	20240116	133900	289874803	1967	1967	1967	1967	6
385	20240116	133800	289863001	1967	1967	1967	1967	6
386	20240116	133700	289851199	1967	1967	1967	1967	6
387	20240116	133600	289839397	1967	1967	1967	1967	6
388	20240116	133500	289827595	1967	1967	1967	1967	6
389	20240116	133400	289815793	1967	1967	1967	1967	106
390	20240116	133300	289607291	1967	1968	1968	1967	6
391	20240116	133200	289595486	1968	1968	1968	1968	6
392	20240116	133100	289583678	1968	1968	1968	1968	6
393	20240116	133000	289571870	1968	1968	1968	1960	14125
394	20240116	132900	261885027	1968	1968	1968	1968	6
395	20240116	132800	261873219	1969	1969	1969	1969	6
396	20240116	132700	261861405	1965	1969	1969	1965	31
397	20240116	132600	261800466	1968	1968	1968	1968	5
398	20240116	132500	261790626	1968	1968	1968	1961	988
399	20240116	132400	259852226	1968	1963	1968	1962	966
400	20240116	132300	257956820	1968	1968	1968	1968	6
401	20240116	132200	257945012	1964	1969	1969	1964	26
402	20240116	132100	257893921	1969	1970	1970	1965	296
403	20240116	132000	257311849	1970	1970	1970	1970	6
404	20240116	131900	257300029	1966	1969	1970	1966	1062
405	20240116	131800	255208699	1970	1970	1970	1970	6
406	20240116	131700	255196879	1970	1970	1970	1970	6
407	20240116	131600	255185059	1970	1970	1970	1970	6
408	20240116	131500	255173239	1970	1970	1970	1970	6
409	20240116	131400	255161419	1970	1970	1970	1967	66
410	20240116	131300	255031579	1970	1970	1970	1970	6
411	20240116	131200	255019759	1970	1968	1970	1968	12
412	20240116	131100	254996137	1970	1970	1970	1969	10103
413	20240116	131000	235093229	1970	1969	1970	1969	1011
414	20240116	130900	233102562	1969	1969	1969	1969	6
415	20240116	130800	233090748	1969	1969	1969	1969	6
416	20240116	130700	233078934	1969	1969	1969	1969	26
417	20240116	130600	233027740	1969	1969	1969	1969	6
418	20240116	130500	233015926	1966	1965	1969	1965	118
419	20240116	130400	232783591	1969	1969	1969	1969	6
420	20240116	130300	232771777	1969	1969	1969	1969	6
421	20240116	130200	232759963	1969	1969	1969	1969	6
422	20240116	130100	232748149	1969	1969	1969	1969	6
423	20240116	130000	232736335	1969	1969	1969	1969	6
424	20240116	125900	232724521	1969	1969	1969	1969	6
425	20240116	125800	232712707	1969	1969	1969	1969	6
426	20240116	125700	232700893	1969	1969	1969	1969	6
427	20240116	125600	232689079	1969	1969	1969	1969	6
428	20240116	125500	232677265	1969	1969	1969	1968	57
429	20240116	125400	232565033	1969	1969	1969	1969	6
430	20240116	125300	232553219	1969	1969	1969	1962	376
431	20240116	125200	231815229	1969	1968	1969	1968	4
432	20240116	125100	231807354	1969	1969	1969	1969	6
433	20240116	125000	231795540	1969	1969	1969	1969	6
434	20240116	124900	231783726	1969	1969	1969	1962	87
435	20240116	124800	231612950	1969	1964	1969	1964	19
436	20240116	124700	231575604	1969	1969	1969	1969	6
437	20240116	124600	231563790	1969	1965	1969	1965	656
438	20240116	124500	230274726	1969	1969	1969	1969	7
439	20240116	124400	230260943	1969	1969	1969	1969	6
440	20240116	124300	230249129	1969	1969	1969	1969	6
441	20240116	124200	230237315	1969	1962	1969	1962	7
442	20240116	124100	230223539	1969	1969	1969	1969	56
443	20240116	124000	230113275	1969	1969	1969	1969	73
444	20240116	123900	229969538	1969	1962	1969	1962	103
445	20240116	123800	229767431	1962	1962	1962	1962	0
446	20240116	123700	229767431	1962	1962	1962	1962	7
447	20240116	123600	229753697	1969	1969	1969	1969	1
448	20240116	123500	229751728	1965	1965	1965	1965	0
449	20240116	123400	229751728	1965	1967	1967	1965	15
450	20240116	123300	229722233	1967	1967	1967	1967	1504
451	20240116	123200	226763865	1969	1969	1969	1969	0
452	20240116	123100	226763865	1969	1969	1969	1969	45
453	20240116	123000	226675260	1959	1959	1959	1959	0
454	20240116	122900	226675260	1959	1959	1959	1959	0
455	20240116	122800	226675260	1959	1961	1961	1959	2000
456	20240116	122700	222755693	1969	1969	1969	1969	0
457	20240116	122600	222755693	1969	1969	1969	1969	0
458	20240116	122500	222755693	1969	1969	1969	1969	0
459	20240116	122400	222755693	1969	1969	1969	1969	0
460	20240116	122300	222755693	1969	1969	1969	1969	0
461	20240116	122200	222755693	1969	1969	1969	1969	0
462	20240116	122100	222755693	1969	1969	1969	1969	522
463	20240116	122000	221727875	1969	1969	1969	1969	300
464	20240116	121900	221137175	1969	1969	1969	1969	0
465	20240116	121800	221137175	1969	1969	1969	1969	0
466	20240116	121700	221137175	1969	1969	1969	1969	0
467	20240116	121600	221137175	1969	1969	1969	1969	1
468	20240116	121500	221135206	1961	1961	1961	1961	31
469	20240116	121400	221074415	1959	1959	1959	1959	0
470	20240116	121300	221074415	1959	1959	1959	1959	0
471	20240116	121200	221074415	1959	1959	1959	1959	0
472	20240116	121100	221074415	1959	1970	1970	1959	1006
473	20240116	121000	219092606	1972	1972	1972	1972	0
474	20240116	120900	219092606	1972	1972	1972	1972	560
475	20240116	120800	217988286	1972	1972	1972	1972	0
476	20240116	120700	217988286	1972	1972	1972	1972	1
477	20240116	120600	217986314	1958	1958	1958	1958	0
478	20240116	120500	217986314	1958	1958	1958	1958	1
479	20240116	120400	217984356	1959	1959	1959	1959	0
480	20240116	120300	217984356	1959	1959	1959	1959	0
481	20240116	120200	217984356	1959	1962	1962	1959	765
482	20240116	120100	216485532	1973	1973	1973	1973	0
483	20240116	120000	216485532	1973	1973	1973	1973	157
484	20240116	115900	216175771	1973	1973	1973	1973	0
485	20240116	115800	216175771	1973	1973	1973	1973	0
486	20240116	115700	216175771	1973	1973	1973	1973	0
487	20240116	115600	216175771	1973	1973	1973	1973	0
488	20240116	115500	216175771	1973	1973	1973	1973	0
489	20240116	115400	216175771	1973	1973	1973	1973	38
490	20240116	115300	216100797	1973	1973	1973	1973	0
491	20240116	115200	216100797	1973	1973	1973	1973	0
492	20240116	115100	216100797	1973	1963	1973	1955	6501
493	20240116	115000	203387253	1973	1973	1973	1973	1
494	20240116	114900	203385280	1970	1970	1970	1970	1
495	20240116	114800	203383310	1964	1964	1964	1964	0
496	20240116	114700	203383310	1964	1967	1967	1964	6073
497	20240116	114600	191448699	1967	1967	1967	1967	0
498	20240116	114500	191448699	1967	1967	1967	1967	0
499	20240116	114400	191448699	1967	1967	1967	1967	1
500	20240116	114300	191446732	1970	1970	1970	1970	0
501	20240116	114200	191446732	1970	1970	1970	1970	0
502	20240116	114100	191446732	1970	1970	1970	1970	10
503	20240116	114000	191427032	1970	1970	1970	1970	10
504	20240116	113900	191407332	1967	1967	1967	1967	0
505	20240116	113800	191407332	1967	1967	1967	1967	0
506	20240116	113700	191407332	1967	1968	1968	1967	80
507	20240116	113600	191249935	1969	1970	1970	1969	45
508	20240116	113500	191161324	1970	1970	1970	1970	1
509	20240116	113400	191159354	1970	1970	1970	1970	0
510	20240116	113300	191159354	1970	1971	1971	1970	380
511	20240116	113200	190410375	1972	1972	1972	1972	53
512	20240116	113100	190305859	1972	1972	1972	1972	0
513	20240116	113000	190305859	1972	1972	1972	1972	0
514	20240116	112900	190305859	1972	1974	1974	1972	301
515	20240116	112800	189711687	1974	1974	1974	1974	0
516	20240116	112700	189711687	1974	1974	1974	1974	10
517	20240116	112600	189691947	1974	1974	1974	1973	2561
518	20240116	112500	184636534	1974	1974	1974	1974	0
519	20240116	112400	184636534	1974	1974	1974	1974	0
520	20240116	112300	184636534	1974	1974	1974	1974	0
521	20240116	112200	184636534	1974	1974	1974	1974	0
522	20240116	112100	184636534	1974	1974	1974	1974	35
523	20240116	112000	184567444	1974	1974	1974	1974	76
524	20240116	111900	184417420	1974	1974	1974	1974	0
525	20240116	111800	184417420	1974	1974	1974	1974	0
526	20240116	111700	184417420	1974	1974	1974	1974	0
527	20240116	111600	184417420	1974	1974	1974	1974	0
528	20240116	111500	184417420	1974	1970	1974	1970	2
529	20240116	111400	184413476	1964	1964	1964	1964	0
530	20240116	111300	184413476	1964	1964	1964	1964	0
531	20240116	111200	184413476	1964	1965	1965	1964	92
532	20240116	111100	184232787	1965	1965	1965	1965	1
533	20240116	111000	184230822	1965	1965	1965	1965	1
534	20240116	110900	184228857	1965	1965	1965	1965	100
535	20240116	110800	184032357	1963	1963	1963	1963	0
536	20240116	110700	184032357	1963	1963	1963	1963	0
537	20240116	110600	184032357	1963	1963	1963	1963	174
538	20240116	110500	183690795	1963	1963	1963	1963	0
539	20240116	110400	183690795	1963	1963	1963	1963	0
540	20240116	110300	183690795	1963	1963	1963	1963	28
541	20240116	110200	183635831	1963	1963	1963	1963	1528
542	20240116	110100	180636367	1963	1956	1963	1956	2907
543	20240116	110000	174936486	1955	1955	1955	1955	0
544	20240116	105900	174936486	1955	1959	1959	1955	1003
545	20240116	105800	172974936	1959	1959	1959	1959	0
546	20240116	105700	172974936	1959	1958	1959	1958	129
547	20240116	105600	172722255	1958	1958	1958	1958	0
548	20240116	105500	172722255	1958	1958	1958	1958	0
549	20240116	105400	172722255	1958	1958	1958	1958	999
550	20240116	105300	170766213	1958	1958	1958	1958	0
551	20240116	105200	170766213	1958	1958	1958	1958	1
552	20240116	105100	170764255	1958	1959	1959	1958	104
553	20240116	105000	170560523	1959	1959	1959	1959	50
554	20240116	104900	170462573	1957	1957	1957	1957	0
555	20240116	104800	170462573	1957	1957	1957	1957	0
556	20240116	104700	170462573	1957	1957	1957	1957	0
557	20240116	104600	170462573	1957	1957	1957	1957	0
558	20240116	104500	170462573	1957	1958	1958	1957	65
559	20240116	104400	170335339	1957	1959	1959	1957	721
560	20240116	104300	168922922	1959	1959	1959	1959	0
561	20240116	104200	168922922	1959	1959	1959	1959	30
562	20240116	104100	168864152	1955	1955	1955	1951	31
563	20240116	104000	168803551	1954	1955	1955	1954	206
564	20240116	103900	168400822	1955	1955	1955	1955	11
565	20240116	103800	168379317	1955	1955	1955	1955	0
566	20240116	103700	168379317	1955	1955	1955	1955	0
567	20240116	103600	168379317	1955	1955	1955	1955	12
568	20240116	103500	168355857	1959	1959	1959	1959	0
569	20240116	103400	168355857	1959	1959	1959	1959	902
570	20240116	103300	166588839	1959	1957	1959	1957	923
571	20240116	103200	164780702	1951	1951	1951	1951	100
572	20240116	103100	164585602	1948	1960	1960	1948	504
573	20240116	103000	163603664	1959	1948	1959	1948	751
574	20240116	102900	162140705	1947	1948	1948	1947	1577
575	20240116	102800	159068710	1948	1948	1948	1948	2201
576	20240116	102700	154781162	1948	1950	1960	1948	6106
577	20240116	102600	142876658	1960	1955	1960	1950	5001
578	20240116	102500	133119411	1960	1960	1960	1960	5
579	20240116	102400	133109611	1960	1960	1960	1960	46
580	20240116	102300	133019451	1960	1960	1960	1960	20
581	20240116	102200	132980251	1952	1955	1955	1952	400
582	20240116	102100	132199236	1960	1955	1960	1955	127
583	20240116	102000	131950881	1955	1955	1960	1955	702
584	20240116	101900	130578466	1955	1955	1955	1955	0
585	20240116	101800	130578466	1955	1960	1960	1955	89
586	20240116	101700	130404446	1955	1955	1955	1955	150
587	20240116	101600	130111196	1961	1961	1961	1961	51
588	20240116	101500	130011185	1961	1961	1961	1961	134
589	20240116	101400	129748411	1961	1961	1961	1961	3
590	20240116	101300	129742528	1961	1961	1961	1961	12
591	20240116	101200	129718996	1961	1961	1961	1961	0
592	20240116	101100	129718996	1961	1961	1961	1961	9
593	20240116	101000	129701347	1950	1961	1961	1950	5001
594	20240116	100900	119948907	1960	1951	1960	1951	381
595	20240116	100800	119205252	1961	1952	1961	1951	727
596	20240116	100700	117785999	1952	1964	1964	1952	2535
597	20240116	100600	112830532	1955	1957	1965	1955	10723
598	20240116	100500	91865115	1957	1965	1965	1957	2723
599	20240116	100400	86526061	1965	1966	1966	1961	1411
600	20240116	100300	83752482	1966	1962	1966	1962	20
601	20240116	100200	83713182	1969	1969	1969	1969	0
602	20240116	100100	83713182	1969	1970	1970	1958	368
603	20240116	100000	82992428	1970	1963	1970	1959	2094
604	20240116	095900	78887221	1978	1978	1978	1978	0
605	20240116	095800	78887221	1978	1962	1978	1962	707
606	20240116	095700	77500055	1979	1979	1979	1979	0
607	20240116	095600	77500055	1979	1979	1979	1979	0
608	20240116	095500	77500055	1979	1979	1979	1979	0
609	20240116	095400	77500055	1979	1971	1979	1961	1096
610	20240116	095300	75344729	1970	1971	1971	1970	622
611	20240116	095200	74119284	1971	1971	1971	1971	212
612	20240116	095100	73701432	1975	1974	1975	1970	1269
613	20240116	095000	71199606	1974	1979	1979	1974	3512
614	20240116	094900	64256156	1979	1980	1980	1979	936
615	20240116	094800	62403312	1980	1985	1985	1980	2003
616	20240116	094700	58437367	1981	1982	1982	1981	5204
617	20240116	094600	48125802	1985	1985	1985	1985	1
618	20240116	094500	48123817	1981	1981	1981	1981	584
619	20240116	094400	46966913	1981	1982	1982	1981	4565
620	20240116	094300	37923482	1982	1984	1984	1982	1155
621	20240116	094200	35632953	1985	1984	1989	1983	415
622	20240116	094100	34809402	1989	1982	1990	1979	1520
623	20240116	094000	31797746	1991	1991	1991	1991	20
624	20240116	093900	31757926	1992	1992	1992	1992	16
625	20240116	093800	31726054	1992	1992	1992	1992	4
626	20240116	093700	31718086	1992	1981	1992	1981	673
627	20240116	093600	30384719	1981	1993	1993	1981	3435
628	20240116	093500	23577441	1984	1984	1984	1984	0
629	20240116	093400	23577441	1984	1984	1984	1984	957
630	20240116	093300	21678753	1994	1985	1994	1984	1266
631	20240116	093200	19161954	1986	1993	1993	1986	148
632	20240116	093100	18867788	1989	1990	1993	1989	216
633	20240116	093000	18437752	1989	1989	1989	1989	130
634	20240116	092900	18179182	1985	1985	1985	1985	0
635	20240116	092800	18179182	1985	1985	1985	1985	0
636	20240116	092700	18179182	1985	1985	1985	1985	0
637	20240116	092600	18179182	1985	1985	1985	1985	1
638	20240116	092500	18177197	1988	1988	1988	1988	0
639	20240116	092400	18177197	1988	1988	1988	1988	0
640	20240116	092300	18177197	1988	1988	1988	1988	0
641	20240116	092200	18177197	1988	1984	1988	1984	11
642	20240116	092100	18155333	1989	1989	1989	1989	0
643	20240116	092000	18155333	1989	1989	1989	1989	2
644	20240116	091900	18151355	1989	1983	1989	1983	9
645	20240116	091800	18133460	1984	1984	1984	1984	40
646	20240116	091700	18054100	1980	1983	1983	1980	5823
647	20240116	091600	6515115	1983	1983	1983	1983	94
648	20240116	091500	6328713	1983	1983	1983	1983	0
649	20240116	091400	6328713	1983	1982	1983	1982	842
650	20240116	091300	4659137	1983	1983	1983	1983	68
651	20240116	091200	4524293	1983	1983	1983	1983	0
652	20240116	091100	4524293	1983	1983	1983	1983	60
653	20240116	091000	4405313	1983	1983	1983	1983	0
654	20240116	090900	4405313	1983	1983	1983	1983	700
655	20240116	090800	3017213	1983	1983	1983	1983	0
656	20240116	090700	3017213	1983	1983	1983	1983	665
657	20240116	090600	1698518	1983	1983	1983	1983	1
658	20240116	090500	1696535	1984	1984	1984	1984	0
659	20240116	090400	1696535	1984	1984	1984	1984	279
660	20240116	090300	1142999	1985	1985	1985	1985	0
661	20240116	090200	1142999	1985	1984	1985	1984	267
662	20240116	090100	613056	1984	1984	1984	1984	110
663	20240116	090000	394816	1984	1984	1984	1984	199