KissMeData/034940/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191800	84236930	1988	1988	1988	1988	1254
3	20240110	191700	84236930	1988	1988	1988	1988	0
4	20240110	191600	84236930	1988	1988	1988	1988	0
5	20240110	191500	84236930	1988	1988	1988	1988	0
6	20240110	191400	84236930	1988	1988	1988	1988	0
7	20240110	191300	84236930	1988	1988	1988	1988	0
8	20240110	191200	84236930	1988	1988	1988	1988	0
9	20240110	191100	84236930	1988	1988	1988	1988	0
10	20240110	191000	84236930	1988	1988	1988	1988	0
11	20240110	190900	84236930	1988	1988	1988	1988	0
12	20240110	190800	84236930	1988	1988	1988	1988	0
13	20240110	190700	84236930	1988	1988	1988	1988	0
14	20240110	190600	84236930	1988	1988	1988	1988	0
15	20240110	190500	84236930	1988	1988	1988	1988	0
16	20240110	190400	84236930	1988	1988	1988	1988	0
17	20240110	190300	84236930	1988	1988	1988	1988	0
18	20240110	190200	84236930	1988	1988	1988	1988	0
19	20240110	190100	84236930	1988	1988	1988	1988	0
20	20240110	190000	84236930	1988	1988	1988	1988	0
21	20240110	185900	84236930	1988	1988	1988	1988	0
22	20240110	185800	84236930	1988	1988	1988	1988	0
23	20240110	185700	84236930	1988	1988	1988	1988	0
24	20240110	185600	84236930	1988	1988	1988	1988	0
25	20240110	185500	84236930	1988	1988	1988	1988	0
26	20240110	185400	84236930	1988	1988	1988	1988	0
27	20240110	185300	84236930	1988	1988	1988	1988	0
28	20240110	185200	84236930	1988	1988	1988	1988	0
29	20240110	185100	84236930	1988	1988	1988	1988	0
30	20240110	185000	84236930	1988	1988	1988	1988	0
31	20240110	184900	84236930	1988	1988	1988	1988	0
32	20240110	184800	84236930	1988	1988	1988	1988	1254
33	20240110	184700	84236930	1988	1988	1988	1988	0
34	20240110	184600	84236930	1988	1988	1988	1988	0
35	20240110	184500	84236930	1988	1988	1988	1988	0
36	20240110	184400	84236930	1988	1988	1988	1988	0
37	20240110	184300	84236930	1988	1988	1988	1988	0
38	20240110	184200	84236930	1988	1988	1988	1988	0
39	20240110	184100	84236930	1988	1988	1988	1988	0
40	20240110	184000	84236930	1988	1988	1988	1988	0
41	20240110	183900	84236930	1988	1988	1988	1988	0
42	20240110	183800	84236930	1988	1988	1988	1988	0
43	20240110	183700	84236930	1988	1988	1988	1988	0
44	20240110	183600	84236930	1988	1988	1988	1988	0
45	20240110	183500	84236930	1988	1988	1988	1988	0
46	20240110	183400	84236930	1988	1988	1988	1988	0
47	20240110	183300	84236930	1988	1988	1988	1988	0
48	20240110	183200	84236930	1988	1988	1988	1988	0
49	20240110	183100	84236930	1988	1988	1988	1988	0
50	20240110	183000	84236930	1988	1988	1988	1988	0
51	20240110	182900	84236930	1988	1988	1988	1988	0
52	20240110	182800	84236930	1988	1988	1988	1988	0
53	20240110	182700	84236930	1988	1988	1988	1988	0
54	20240110	182600	84236930	1988	1988	1988	1988	0
55	20240110	182500	84236930	1988	1988	1988	1988	0
56	20240110	182400	84236930	1988	1988	1988	1988	0
57	20240110	182300	84236930	1988	1988	1988	1988	0
58	20240110	182200	84236930	1988	1988	1988	1988	0
59	20240110	182100	84236930	1988	1988	1988	1988	0
60	20240110	182000	84236930	1988	1988	1988	1988	0
61	20240110	181900	84236930	1988	1988	1988	1988	0
62	20240110	181800	84236930	1988	1988	1988	1988	1254
63	20240110	181700	84236930	1988	1988	1988	1988	0
64	20240110	181600	84236930	1988	1988	1988	1988	0
65	20240110	181500	84236930	1988	1988	1988	1988	0
66	20240110	181400	84236930	1988	1988	1988	1988	0
67	20240110	181300	84236930	1988	1988	1988	1988	0
68	20240110	181200	84236930	1988	1988	1988	1988	0
69	20240110	181100	84236930	1988	1988	1988	1988	0
70	20240110	181000	84236930	1988	1988	1988	1988	0
71	20240110	180900	84236930	1988	1988	1988	1988	0
72	20240110	180800	84236930	1988	1988	1988	1988	0
73	20240110	180700	84236930	1988	1988	1988	1988	0
74	20240110	180600	84236930	1988	1988	1988	1988	0
75	20240110	180500	84236930	1988	1988	1988	1988	0
76	20240110	180400	84236930	1988	1988	1988	1988	0
77	20240110	180300	84236930	1988	1988	1988	1988	0
78	20240110	180200	84236930	1988	1988	1988	1988	0
79	20240110	180100	84236930	1988	1988	1988	1988	0
80	20240110	180000	84236930	1988	1988	1988	1988	0
81	20240110	175900	84236930	1988	1988	1988	1988	0
82	20240110	175800	84236930	1988	1988	1988	1988	0
83	20240110	175700	84236930	1988	1988	1988	1988	0
84	20240110	175600	84236930	1988	1988	1988	1988	0
85	20240110	175500	84236930	1988	1988	1988	1988	0
86	20240110	175400	84236930	1988	1988	1988	1988	0
87	20240110	175300	84236930	1988	1988	1988	1988	0
88	20240110	175200	84236930	1988	1988	1988	1988	0
89	20240110	175100	84236930	1988	1988	1988	1988	0
90	20240110	175000	84236930	1988	1988	1988	1988	0
91	20240110	174900	84236930	1988	1988	1988	1988	0
92	20240110	174800	84236930	1988	1988	1988	1988	1254
93	20240110	174700	84236930	1988	1988	1988	1988	0
94	20240110	174600	84236930	1988	1988	1988	1988	0
95	20240110	174500	84236930	1988	1988	1988	1988	0
96	20240110	174400	84236930	1988	1988	1988	1988	0
97	20240110	174300	84236930	1988	1988	1988	1988	0
98	20240110	174200	84236930	1988	1988	1988	1988	0
99	20240110	174100	84236930	1988	1988	1988	1988	0
100	20240110	174000	84236930	1988	1988	1988	1988	0
101	20240110	173900	84236930	1988	1988	1988	1988	0
102	20240110	173800	84236930	1988	1988	1988	1988	0
103	20240110	173700	84236930	1988	1988	1988	1988	0
104	20240110	173600	84236930	1988	1988	1988	1988	0
105	20240110	173500	84236930	1988	1988	1988	1988	0
106	20240110	173400	84236930	1988	1988	1988	1988	0
107	20240110	173300	84236930	1988	1988	1988	1988	0
108	20240110	173200	84236930	1988	1988	1988	1988	0
109	20240110	173100	84236930	1988	1988	1988	1988	0
110	20240110	173000	84236930	1988	1988	1988	1988	0
111	20240110	172900	84236930	1988	1988	1988	1988	0
112	20240110	172800	84236930	1988	1988	1988	1988	0
113	20240110	172700	84236930	1988	1988	1988	1988	0
114	20240110	172600	84236930	1988	1988	1988	1988	0
115	20240110	172500	84236930	1988	1988	1988	1988	0
116	20240110	172400	84236930	1988	1988	1988	1988	0
117	20240110	172300	84236930	1988	1988	1988	1988	0
118	20240110	172200	84236930	1988	1988	1988	1988	0
119	20240110	172100	84236930	1988	1988	1988	1988	0
120	20240110	172000	84236930	1988	1988	1988	1988	0
121	20240110	171900	84236930	1988	1988	1988	1988	0
122	20240110	171800	84236930	1988	1988	1988	1988	1254
123	20240110	171700	84236930	1988	1988	1988	1988	0
124	20240110	171600	84236930	1988	1988	1988	1988	0
125	20240110	171500	84236930	1988	1988	1988	1988	0
126	20240110	171400	84236930	1988	1988	1988	1988	0
127	20240110	171300	84236930	1988	1988	1988	1988	0
128	20240110	171200	84236930	1988	1988	1988	1988	0
129	20240110	171100	84236930	1988	1988	1988	1988	0
130	20240110	171000	84236930	1988	1988	1988	1988	0
131	20240110	170900	84236930	1988	1988	1988	1988	0
132	20240110	170800	84236930	1988	1988	1988	1988	0
133	20240110	170700	84236930	1988	1988	1988	1988	0
134	20240110	170600	84236930	1988	1988	1988	1988	0
135	20240110	170500	84236930	1988	1988	1988	1988	0
136	20240110	170400	84236930	1988	1988	1988	1988	0
137	20240110	170300	84236930	1988	1988	1988	1988	0
138	20240110	170200	84236930	1988	1988	1988	1988	0
139	20240110	170100	84236930	1988	1988	1988	1988	0
140	20240110	170000	84236930	1988	1988	1988	1988	0
141	20240110	165900	84236930	1988	1988	1988	1988	0
142	20240110	165800	84236930	1988	1988	1988	1988	0
143	20240110	165700	84236930	1988	1988	1988	1988	0
144	20240110	165600	84236930	1988	1988	1988	1988	0
145	20240110	165500	84236930	1988	1988	1988	1988	0
146	20240110	165400	84236930	1988	1988	1988	1988	0
147	20240110	165300	84236930	1988	1988	1988	1988	0
148	20240110	165200	84236930	1988	1988	1988	1988	0
149	20240110	165100	84236930	1988	1988	1988	1988	0
150	20240110	165000	84236930	1988	1988	1988	1988	0
151	20240110	164900	84236930	1988	1988	1988	1988	0
152	20240110	164800	84236930	1988	1988	1988	1988	1254
153	20240110	164700	84236930	1988	1988	1988	1988	0
154	20240110	164600	84236930	1988	1988	1988	1988	0
155	20240110	164500	84236930	1988	1988	1988	1988	0
156	20240110	164400	84236930	1988	1988	1988	1988	0
157	20240110	164300	84236930	1988	1988	1988	1988	0
158	20240110	164200	84236930	1988	1988	1988	1988	0
159	20240110	164100	84236930	1988	1988	1988	1988	0
160	20240110	164000	84236930	1988	1988	1988	1988	0
161	20240110	163900	84236930	1988	1988	1988	1988	0
162	20240110	163800	84236930	1988	1988	1988	1988	0
163	20240110	163700	84236930	1988	1988	1988	1988	0
164	20240110	163600	84236930	1988	1988	1988	1988	0
165	20240110	163500	84236930	1988	1988	1988	1988	0
166	20240110	163400	84236930	1988	1988	1988	1988	0
167	20240110	163300	84236930	1988	1988	1988	1988	0
168	20240110	163200	84236930	1988	1988	1988	1988	0
169	20240110	163100	84236930	1988	1988	1988	1988	0
170	20240110	163000	84236930	1988	1988	1988	1988	0
171	20240110	162900	84236930	1988	1988	1988	1988	0
172	20240110	162800	84236930	1988	1988	1988	1988	0
173	20240110	162700	84236930	1988	1988	1988	1988	0
174	20240110	162600	84236930	1988	1988	1988	1988	0
175	20240110	162500	84236930	1988	1988	1988	1988	0
176	20240110	162400	84236930	1988	1988	1988	1988	0
177	20240110	162300	84236930	1988	1988	1988	1988	0
178	20240110	162200	84236930	1988	1988	1988	1988	0
179	20240110	162100	84236930	1988	1988	1988	1988	0
180	20240110	162000	84236930	1988	1988	1988	1988	0
181	20240110	161900	84236930	1988	1988	1988	1988	0
182	20240110	161800	84236930	1988	1988	1988	1988	1254
183	20240110	161700	84236930	1988	1988	1988	1988	0
184	20240110	161600	84236930	1988	1988	1988	1988	0
185	20240110	161500	84236930	1988	1988	1988	1988	0
186	20240110	161400	84236930	1988	1988	1988	1988	0
187	20240110	161300	84236930	1988	1988	1988	1988	0
188	20240110	161200	84236930	1988	1988	1988	1988	0
189	20240110	161100	84236930	1988	1988	1988	1988	0
190	20240110	161000	84236930	1988	1988	1988	1988	0
191	20240110	160900	84236930	1988	1988	1988	1988	0
192	20240110	160800	84236930	1988	1988	1988	1988	0
193	20240110	160700	84236930	1988	1988	1988	1988	0
194	20240110	160600	84236930	1988	1988	1988	1988	0
195	20240110	160500	84236930	1988	1988	1988	1988	0
196	20240110	160400	84236930	1988	1988	1988	1988	0
197	20240110	160300	84236930	1988	1988	1988	1988	0
198	20240110	160200	84236930	1988	1988	1988	1988	0
199	20240110	160100	84236930	1988	1988	1988	1988	0
200	20240110	160000	84236930	1988	1988	1988	1988	0
201	20240110	155900	84236930	1988	1988	1988	1988	0
202	20240110	155800	84236930	1988	1988	1988	1988	0
203	20240110	155700	84236930	1988	1988	1988	1988	0
204	20240110	155600	84236930	1988	1988	1988	1988	0
205	20240110	155500	84236930	1988	1988	1988	1988	0
206	20240110	155400	84236930	1988	1988	1988	1988	0
207	20240110	155300	84236930	1988	1988	1988	1988	0
208	20240110	155200	84236930	1988	1988	1988	1988	0
209	20240110	155100	84236930	1988	1988	1988	1988	0
210	20240110	155000	84236930	1988	1988	1988	1988	0
211	20240110	154900	84236930	1988	1988	1988	1988	0
212	20240110	154800	84236930	1988	1988	1988	1988	1254
213	20240110	154700	84236930	1988	1988	1988	1988	0
214	20240110	154600	84236930	1988	1988	1988	1988	0
215	20240110	154500	84236930	1988	1988	1988	1988	0
216	20240110	154400	84236930	1988	1988	1988	1988	0
217	20240110	154300	84236930	1988	1988	1988	1988	0
218	20240110	154200	84236930	1988	1988	1988	1988	0
219	20240110	154100	84236930	1988	1988	1988	1988	0
220	20240110	154000	84236930	1988	1988	1988	1988	0
221	20240110	153900	84236930	1988	1988	1988	1988	0
222	20240110	153800	84236930	1988	1988	1988	1988	0
223	20240110	153700	84236930	1988	1988	1988	1988	0
224	20240110	153600	84236930	1988	1988	1988	1988	0
225	20240110	153500	84236930	1988	1988	1988	1988	0
226	20240110	153400	84236930	1988	1988	1988	1988	0
227	20240110	153300	84236930	1988	1988	1988	1988	0
228	20240110	153200	84236930	1988	1988	1988	1988	0
229	20240110	153100	84236930	1988	1988	1988	1988	0
230	20240110	153000	84236930	1988	1988	1988	1988	1254
231	20240110	152900	81743978	1994	1994	1994	1994	0
232	20240110	152800	81743978	1994	1994	1994	1994	0
233	20240110	152700	81743978	1994	1994	1994	1994	0
234	20240110	152600	81743978	1994	1994	1994	1994	0
235	20240110	152500	81743978	1994	1994	1994	1994	0
236	20240110	152400	81743978	1994	1994	1994	1994	0
237	20240110	152300	81743978	1994	1994	1994	1994	0
238	20240110	152200	81743978	1994	1994	1994	1994	0
239	20240110	152100	81743978	1994	1994	1994	1994	0
240	20240110	152000	81743978	1994	1994	1994	1994	0
241	20240110	151900	81743978	1994	1994	1994	1994	0
242	20240110	151800	81743978	1994	1994	1994	1994	0
243	20240110	151700	81743978	1994	1991	1994	1991	9
244	20240110	151600	81726056	1989	1990	1990	1989	249
245	20240110	151500	81230757	1990	1990	1990	1990	521
246	20240110	151400	80193967	1991	1991	1991	1991	250
247	20240110	151300	79696217	1991	1991	1991	1991	2
248	20240110	151200	79692235	1990	1990	1990	1990	0
249	20240110	151100	79692235	1990	1991	1991	1990	94
250	20240110	151000	79505083	1992	1992	1992	1992	0
251	20240110	150900	79505083	1992	1992	1992	1992	0
252	20240110	150800	79505083	1992	1991	1992	1991	100
253	20240110	150700	79305982	1991	1991	1991	1991	21
254	20240110	150600	79264171	1991	1991	1991	1991	30
255	20240110	150500	79204441	1991	1991	1991	1991	50
256	20240110	150400	79104891	1991	1991	1991	1991	0
257	20240110	150300	79104891	1991	1991	1991	1991	205
258	20240110	150200	78696736	1994	1994	1994	1994	0
259	20240110	150100	78696736	1994	1993	1994	1990	30
260	20240110	150000	78637023	1993	1993	1993	1993	3
261	20240110	145900	78631044	1994	1994	1994	1994	0
262	20240110	145800	78631044	1994	1994	1994	1994	0
263	20240110	145700	78631044	1994	1994	1994	1994	0
264	20240110	145600	78631044	1994	1993	1994	1993	3
265	20240110	145500	78625064	1992	1991	1992	1991	418
266	20240110	145400	77792506	1990	1990	1990	1990	0
267	20240110	145300	77792506	1990	1990	1990	1990	510
268	20240110	145200	76777606	1990	1990	1990	1990	0
269	20240110	145100	76777606	1990	1990	1990	1990	0
270	20240110	145000	76777606	1990	1990	1990	1990	0
271	20240110	144900	76777606	1990	1990	1990	1990	0
272	20240110	144800	76777606	1990	1990	1990	1990	0
273	20240110	144700	76777606	1990	1990	1990	1990	1
274	20240110	144600	76775616	1988	1988	1988	1988	0
275	20240110	144500	76775616	1988	1988	1988	1988	0
276	20240110	144400	76775616	1988	1988	1988	1988	0
277	20240110	144300	76775616	1988	1988	1988	1988	0
278	20240110	144200	76775616	1988	1988	1988	1988	0
279	20240110	144100	76775616	1988	1988	1988	1988	0
280	20240110	144000	76775616	1988	1988	1988	1988	1000
281	20240110	143900	74787616	1988	1988	1988	1988	0
282	20240110	143800	74787616	1988	1988	1988	1988	0
283	20240110	143700	74787616	1988	1988	1988	1988	0
284	20240110	143600	74787616	1988	1988	1988	1988	0
285	20240110	143500	74787616	1988	1989	1989	1988	1000
286	20240110	143400	72799328	1989	1989	1989	1989	0
287	20240110	143300	72799328	1989	1989	1989	1989	0
288	20240110	143200	72799328	1989	1989	1989	1989	0
289	20240110	143100	72799328	1989	1989	1989	1989	0
290	20240110	143000	72799328	1989	1989	1989	1989	453
291	20240110	142900	71898311	1989	1989	1989	1989	0
292	20240110	142800	71898311	1989	1989	1989	1989	0
293	20240110	142700	71898311	1989	1989	1989	1989	0
294	20240110	142600	71898311	1989	1989	1989	1989	0
295	20240110	142500	71898311	1989	1989	1989	1989	0
296	20240110	142400	71898311	1989	1989	1989	1989	0
297	20240110	142300	71898311	1989	1989	1989	1989	0
298	20240110	142200	71898311	1989	1989	1989	1989	0
299	20240110	142100	71898311	1989	1989	1989	1989	0
300	20240110	142000	71898311	1989	1989	1989	1989	0
301	20240110	141900	71898311	1989	1989	1989	1989	0
302	20240110	141800	71898311	1989	1989	1989	1989	2
303	20240110	141700	71894333	1989	1989	1989	1989	5
304	20240110	141600	71884388	1989	1989	1989	1989	0
305	20240110	141500	71884388	1989	1989	1989	1989	0
306	20240110	141400	71884388	1989	1989	1989	1989	0
307	20240110	141300	71884388	1989	1989	1989	1989	0
308	20240110	141200	71884388	1989	1989	1989	1989	1413
309	20240110	141100	69073931	1989	1989	1989	1989	0
310	20240110	141000	69073931	1989	1989	1989	1989	97
311	20240110	140900	68880998	1989	1989	1989	1989	0
312	20240110	140800	68880998	1989	1989	1989	1989	5
313	20240110	140700	68871053	1990	1990	1990	1990	463
314	20240110	140600	67949683	1991	1991	1991	1991	0
315	20240110	140500	67949683	1991	1991	1991	1991	0
316	20240110	140400	67949683	1991	1991	1991	1991	0
317	20240110	140300	67949683	1991	1991	1991	1991	0
318	20240110	140200	67949683	1991	1991	1991	1991	0
319	20240110	140100	67949683	1991	1991	1991	1991	0
320	20240110	140000	67949683	1991	1991	1991	1991	2
321	20240110	135900	67945701	1990	1990	1990	1990	0
322	20240110	135800	67945701	1990	1990	1990	1990	29
323	20240110	135700	67887991	1990	1990	1990	1990	0
324	20240110	135600	67887991	1990	1990	1990	1990	0
325	20240110	135500	67887991	1990	1990	1990	1990	0
326	20240110	135400	67887991	1990	1990	1990	1990	0
327	20240110	135300	67887991	1990	1990	1990	1990	0
328	20240110	135200	67887991	1990	1990	1990	1990	0
329	20240110	135100	67887991	1990	1990	1990	1990	0
330	20240110	135000	67887991	1990	1990	1990	1990	0
331	20240110	134900	67887991	1990	1990	1990	1990	0
332	20240110	134800	67887991	1990	1990	1990	1990	0
333	20240110	134700	67887991	1990	1990	1990	1990	0
334	20240110	134600	67887991	1990	1990	1990	1990	0
335	20240110	134500	67887991	1990	1990	1990	1990	0
336	20240110	134400	67887991	1990	1990	1990	1990	0
337	20240110	134300	67887991	1990	1990	1990	1990	0
338	20240110	134200	67887991	1990	1990	1990	1990	0
339	20240110	134100	67887991	1990	1990	1990	1990	0
340	20240110	134000	67887991	1990	1990	1990	1990	0
341	20240110	133900	67887991	1990	1990	1990	1990	9
342	20240110	133800	67870081	1992	1992	1992	1992	0
343	20240110	133700	67870081	1992	1992	1992	1992	0
344	20240110	133600	67870081	1992	1992	1992	1992	0
345	20240110	133500	67870081	1992	1992	1992	1992	0
346	20240110	133400	67870081	1992	1992	1992	1992	0
347	20240110	133300	67870081	1992	1992	1992	1992	1
348	20240110	133200	67868089	1990	1990	1990	1990	700
349	20240110	133100	66475089	1991	1991	1991	1991	0
350	20240110	133000	66475089	1991	1991	1991	1991	45
351	20240110	132900	66385494	1991	1991	1991	1991	100
352	20240110	132800	66186394	1991	1991	1991	1991	0
353	20240110	132700	66186394	1991	1991	1991	1991	18
354	20240110	132600	66150556	1991	1991	1991	1991	5
355	20240110	132500	66140601	1991	1991	1991	1991	2
356	20240110	132400	66136619	1991	1991	1991	1991	0
357	20240110	132300	66136619	1991	1991	1991	1991	0
358	20240110	132200	66136619	1991	1991	1991	1991	0
359	20240110	132100	66136619	1991	1991	1991	1991	0
360	20240110	132000	66136619	1991	1991	1991	1991	0
361	20240110	131900	66136619	1991	1991	1991	1991	1903
362	20240110	131800	62347746	1991	1991	1991	1991	0
363	20240110	131700	62347746	1991	1991	1991	1991	0
364	20240110	131600	62347746	1991	1991	1991	1991	0
365	20240110	131500	62347746	1991	1991	1991	1991	0
366	20240110	131400	62347746	1991	1991	1991	1991	0
367	20240110	131300	62347746	1991	1991	1991	1991	0
368	20240110	131200	62347746	1991	1991	1991	1991	5
369	20240110	131100	62337791	1991	1991	1991	1991	0
370	20240110	131000	62337791	1991	1991	1991	1991	0
371	20240110	130900	62337791	1991	1991	1991	1991	100
372	20240110	130800	62138691	1991	1991	1991	1991	10
373	20240110	130700	62118781	1991	1991	1991	1991	2
374	20240110	130600	62114799	1990	1990	1990	1990	1000
375	20240110	130500	60124799	1991	1991	1991	1991	10
376	20240110	130400	60104889	1991	1991	1991	1991	0
377	20240110	130300	60104889	1991	1991	1991	1991	0
378	20240110	130200	60104889	1991	1991	1991	1991	0
379	20240110	130100	60104889	1991	1991	1991	1991	0
380	20240110	130000	60104889	1991	1991	1991	1991	0
381	20240110	125900	60104889	1991	1991	1991	1991	0
382	20240110	125800	60104889	1991	1991	1991	1991	0
383	20240110	125700	60104889	1991	1990	1991	1990	396
384	20240110	125600	59316844	1990	1990	1990	1990	0
385	20240110	125500	59316844	1990	1990	1990	1990	0
386	20240110	125400	59316844	1990	1990	1990	1990	0
387	20240110	125300	59316844	1990	1990	1990	1990	0
388	20240110	125200	59316844	1990	1990	1990	1990	0
389	20240110	125100	59316844	1990	1990	1990	1990	0
390	20240110	125000	59316844	1990	1990	1990	1990	0
391	20240110	124900	59316844	1990	1990	1990	1990	0
392	20240110	124800	59316844	1990	1990	1990	1990	0
393	20240110	124700	59316844	1990	1990	1990	1990	3
394	20240110	124600	59310874	1988	1988	1988	1988	0
395	20240110	124500	59310874	1988	1988	1988	1988	281
396	20240110	124400	58752246	1990	1990	1990	1990	0
397	20240110	124300	58752246	1990	1990	1990	1990	0
398	20240110	124200	58752246	1990	1990	1990	1990	1
399	20240110	124100	58750256	1988	1988	1988	1988	120
400	20240110	124000	58511696	1990	1990	1990	1990	0
401	20240110	123900	58511696	1990	1990	1990	1990	0
402	20240110	123800	58511696	1990	1990	1990	1990	3
403	20240110	123700	58505726	1988	1990	1990	1988	2692
404	20240110	123600	53152099	1991	1991	1991	1991	0
405	20240110	123500	53152099	1991	1991	1991	1991	0
406	20240110	123400	53152099	1991	1991	1991	1991	0
407	20240110	123300	53152099	1991	1991	1991	1991	0
408	20240110	123200	53152099	1991	1991	1991	1991	0
409	20240110	123100	53152099	1991	1991	1991	1991	0
410	20240110	123000	53152099	1991	1991	1991	1991	15
411	20240110	122900	53122234	1994	1994	1994	1994	0
412	20240110	122800	53122234	1994	1994	1994	1994	0
413	20240110	122700	53122234	1994	1994	1994	1994	0
414	20240110	122600	53122234	1994	1994	1994	1994	0
415	20240110	122500	53122234	1994	1990	1994	1990	11
416	20240110	122400	53100340	1990	1990	1990	1990	90
417	20240110	122300	52921240	1994	1994	1994	1994	0
418	20240110	122200	52921240	1994	1994	1994	1994	0
419	20240110	122100	52921240	1994	1994	1994	1994	0
420	20240110	122000	52921240	1994	1994	1994	1994	0
421	20240110	121900	52921240	1994	1994	1994	1994	0
422	20240110	121800	52921240	1994	1994	1994	1994	0
423	20240110	121700	52921240	1994	1994	1994	1994	0
424	20240110	121600	52921240	1994	1994	1994	1994	0
425	20240110	121500	52921240	1994	1994	1994	1994	0
426	20240110	121400	52921240	1994	1994	1994	1994	1
427	20240110	121300	52919246	1990	1990	1990	1990	0
428	20240110	121200	52919246	1990	1990	1990	1990	0
429	20240110	121100	52919246	1990	1990	1990	1990	0
430	20240110	121000	52919246	1990	1990	1990	1990	0
431	20240110	120900	52919246	1990	1990	1990	1990	0
432	20240110	120800	52919246	1990	1990	1990	1990	0
433	20240110	120700	52919246	1990	1990	1990	1990	0
434	20240110	120600	52919246	1990	1990	1990	1990	0
435	20240110	120500	52919246	1990	1990	1990	1990	0
436	20240110	120400	52919246	1990	1990	1990	1990	0
437	20240110	120300	52919246	1990	1990	1990	1990	0
438	20240110	120200	52919246	1990	1990	1990	1990	0
439	20240110	120100	52919246	1990	1990	1990	1990	0
440	20240110	120000	52919246	1990	1990	1990	1990	0
441	20240110	115900	52919246	1990	1990	1990	1990	0
442	20240110	115800	52919246	1990	1990	1990	1990	0
443	20240110	115700	52919246	1990	1990	1990	1990	0
444	20240110	115600	52919246	1990	1990	1990	1990	0
445	20240110	115500	52919246	1990	1990	1990	1990	0
446	20240110	115400	52919246	1990	1990	1990	1990	0
447	20240110	115300	52919246	1990	1990	1990	1990	0
448	20240110	115200	52919246	1990	1990	1990	1990	1
449	20240110	115100	52917256	1990	1990	1990	1990	0
450	20240110	115000	52917256	1990	1990	1990	1990	0
451	20240110	114900	52917256	1990	1990	1990	1990	0
452	20240110	114800	52917256	1990	1990	1990	1990	0
453	20240110	114700	52917256	1990	1990	1990	1990	0
454	20240110	114600	52917256	1990	1990	1990	1990	0
455	20240110	114500	52917256	1990	1990	1990	1990	0
456	20240110	114400	52917256	1990	1990	1990	1990	0
457	20240110	114300	52917256	1990	1990	1990	1990	0
458	20240110	114200	52917256	1990	1990	1990	1990	0
459	20240110	114100	52917256	1990	1990	1990	1990	199
460	20240110	114000	52521246	1994	1994	1994	1994	0
461	20240110	113900	52521246	1994	1994	1994	1994	0
462	20240110	113800	52521246	1994	1994	1994	1994	0
463	20240110	113700	52521246	1994	1991	1994	1991	7001
464	20240110	113600	38564444	1992	1992	1992	1992	0
465	20240110	113500	38564444	1992	1992	1992	1992	0
466	20240110	113400	38564444	1992	1992	1992	1992	701
467	20240110	113300	37168052	1992	1992	1992	1992	0
468	20240110	113200	37168052	1992	1992	1992	1992	0
469	20240110	113100	37168052	1992	1992	1992	1992	0
470	20240110	113000	37168052	1992	1992	1992	1992	0
471	20240110	112900	37168052	1992	1992	1992	1992	0
472	20240110	112800	37168052	1992	1992	1992	1992	0
473	20240110	112700	37168052	1992	1992	1992	1992	0
474	20240110	112600	37168052	1992	1992	1992	1992	0
475	20240110	112500	37168052	1992	1992	1992	1992	1
476	20240110	112400	37166060	1991	1991	1991	1991	0
477	20240110	112300	37166060	1991	1990	1991	1990	942
478	20240110	112200	35291460	1992	1992	1992	1992	0
479	20240110	112100	35291460	1992	1992	1992	1992	0
480	20240110	112000	35291460	1992	1992	1992	1992	0
481	20240110	111900	35291460	1992	1992	1992	1992	0
482	20240110	111800	35291460	1992	1992	1992	1992	0
483	20240110	111700	35291460	1992	1992	1992	1992	0
484	20240110	111600	35291460	1992	1992	1992	1992	0
485	20240110	111500	35291460	1992	1992	1992	1992	0
486	20240110	111400	35291460	1992	1992	1992	1992	0
487	20240110	111300	35291460	1992	1987	1992	1987	60
488	20240110	111200	35172190	1987	1987	1987	1987	1050
489	20240110	111100	33085840	1992	1992	1992	1992	2
490	20240110	111000	33081856	1992	1992	1992	1992	0
491	20240110	110900	33081856	1992	1992	1992	1992	4
492	20240110	110800	33073888	1992	1992	1992	1992	0
493	20240110	110700	33073888	1992	1992	1992	1992	0
494	20240110	110600	33073888	1992	1992	1992	1992	0
495	20240110	110500	33073888	1992	1992	1992	1992	1
496	20240110	110400	33071896	1987	1991	1991	1987	1010
497	20240110	110300	31064486	1992	1992	1992	1992	0
498	20240110	110200	31064486	1992	1992	1992	1992	1
499	20240110	110100	31062494	1987	1992	1992	1987	3000
500	20240110	110000	25094935	1992	1992	1992	1992	0
501	20240110	105900	25094935	1992	1992	1992	1992	10
502	20240110	105800	25075015	1993	1993	1993	1993	0
503	20240110	105700	25075015	1993	1993	1993	1993	0
504	20240110	105600	25075015	1993	1993	1993	1993	0
505	20240110	105500	25075015	1993	1993	1993	1993	0
506	20240110	105400	25075015	1993	1993	1993	1993	0
507	20240110	105300	25075015	1993	1993	1993	1993	0
508	20240110	105200	25075015	1993	1993	1993	1993	200
509	20240110	105100	24676415	1993	1993	1993	1993	0
510	20240110	105000	24676415	1993	1993	1993	1993	0
511	20240110	104900	24676415	1993	1993	1993	1993	269
512	20240110	104800	24140298	1993	1993	1993	1993	0
513	20240110	104700	24140298	1993	1993	1993	1993	1
514	20240110	104600	24138305	1993	1993	1993	1993	0
515	20240110	104500	24138305	1993	1993	1993	1993	0
516	20240110	104400	24138305	1993	1993	1993	1993	3
517	20240110	104300	24132326	1993	1993	1993	1993	0
518	20240110	104200	24132326	1993	1993	1993	1993	9
519	20240110	104100	24114389	1993	1993	1993	1993	0
520	20240110	104000	24114389	1993	1993	1993	1993	0
521	20240110	103900	24114389	1993	1993	1993	1993	0
522	20240110	103800	24114389	1993	1993	1993	1993	0
523	20240110	103700	24114389	1993	1993	1993	1993	550
524	20240110	103600	23018239	1993	1993	1993	1993	1500
525	20240110	103500	20028739	1993	1993	1993	1993	50
526	20240110	103400	19929089	1993	1993	1993	1993	900
527	20240110	103300	18135389	1987	1987	1987	1987	0
528	20240110	103200	18135389	1987	1994	1994	1987	83
529	20240110	103100	17970176	1994	1994	1994	1994	0
530	20240110	103000	17970176	1994	1994	1994	1994	0
531	20240110	102900	17970176	1994	1994	1994	1994	0
532	20240110	102800	17970176	1994	1994	1994	1994	0
533	20240110	102700	17970176	1994	1994	1994	1994	0
534	20240110	102600	17970176	1994	1994	1994	1994	0
535	20240110	102500	17970176	1994	1994	1994	1994	0
536	20240110	102400	17970176	1994	1994	1994	1994	0
537	20240110	102300	17970176	1994	1994	1994	1994	0
538	20240110	102200	17970176	1994	1994	1994	1994	0
539	20240110	102100	17970176	1994	1994	1994	1994	0
540	20240110	102000	17970176	1994	1994	1994	1994	0
541	20240110	101900	17970176	1994	1994	1994	1994	2
542	20240110	101800	17966188	1994	1994	1994	1994	0
543	20240110	101700	17966188	1994	1994	1994	1994	10
544	20240110	101600	17946248	1993	1993	1993	1993	0
545	20240110	101500	17946248	1993	1993	1993	1993	0
546	20240110	101400	17946248	1993	1993	1993	1993	0
547	20240110	101300	17946248	1993	1993	1993	1993	118
548	20240110	101200	17711074	1993	1993	1993	1993	163
549	20240110	101100	17386215	1993	1993	1993	1993	0
550	20240110	101000	17386215	1993	1993	1993	1993	47
551	20240110	100900	17292544	1993	1993	1993	1993	58
552	20240110	100800	17176950	1993	1993	1993	1993	0
553	20240110	100700	17176950	1993	1993	1993	1993	0
554	20240110	100600	17176950	1993	1993	1993	1993	0
555	20240110	100500	17176950	1993	1993	1993	1993	301
556	20240110	100400	16577057	1987	1987	1987	1987	0
557	20240110	100300	16577057	1987	1987	1987	1987	141
558	20240110	100200	16296890	1987	1993	1993	1987	716
559	20240110	100100	14873601	1994	1994	1994	1994	1
560	20240110	100000	14871607	1994	1994	1994	1994	1
561	20240110	095900	14869613	1990	1992	1992	1990	650
562	20240110	095800	13575863	1994	1994	1994	1994	0
563	20240110	095700	13575863	1994	1994	1994	1994	0
564	20240110	095600	13575863	1994	1994	1994	1994	0
565	20240110	095500	13575863	1994	1994	1994	1994	0
566	20240110	095400	13575863	1994	1994	1994	1994	0
567	20240110	095300	13575863	1994	1994	1994	1994	0
568	20240110	095200	13575863	1994	1994	1994	1994	0
569	20240110	095100	13575863	1994	1994	1994	1994	0
570	20240110	095000	13575863	1994	1994	1994	1994	2
571	20240110	094900	13571875	1994	1994	1994	1994	0
572	20240110	094800	13571875	1994	1994	1994	1994	0
573	20240110	094700	13571875	1994	1994	1994	1994	0
574	20240110	094600	13571875	1994	1994	1994	1994	0
575	20240110	094500	13571875	1994	1994	1994	1994	0
576	20240110	094400	13571875	1994	1994	1994	1994	0
577	20240110	094300	13571875	1994	1994	1994	1994	0
578	20240110	094200	13571875	1994	1994	1994	1994	0
579	20240110	094100	13571875	1994	1994	1994	1994	0
580	20240110	094000	13571875	1994	1994	1994	1994	0
581	20240110	093900	13571875	1994	1994	1994	1994	1
582	20240110	093800	13569881	1994	1994	1994	1994	33
583	20240110	093700	13504079	1995	1995	1995	1995	1
584	20240110	093600	13502084	1994	1994	1994	1994	100
585	20240110	093500	13302684	1994	1994	1994	1994	69
586	20240110	093400	13165098	1994	1994	1994	1994	0
587	20240110	093300	13165098	1994	1994	1994	1994	0
588	20240110	093200	13165098	1994	1994	1994	1994	1
589	20240110	093100	13163104	1992	1992	1992	1992	0
590	20240110	093000	13163104	1992	1992	1992	1992	0
591	20240110	092900	13163104	1992	1992	1992	1992	0
592	20240110	092800	13163104	1992	1992	1992	1992	0
593	20240110	092700	13163104	1992	1992	1992	1992	0
594	20240110	092600	13163104	1992	1992	1992	1992	633
595	20240110	092500	11902168	1994	1994	1994	1994	0
596	20240110	092400	11902168	1994	1993	1994	1993	276
597	20240110	092300	11352024	1993	1993	1993	1993	0
598	20240110	092200	11352024	1993	1993	1993	1993	80
599	20240110	092100	11192584	1992	1992	1992	1992	0
600	20240110	092000	11192584	1992	1990	1992	1990	116
601	20240110	091900	10961712	1992	1992	1992	1992	0
602	20240110	091800	10961712	1992	1992	1992	1992	0
603	20240110	091700	10961712	1992	1992	1992	1992	13
604	20240110	091600	10935816	1992	1992	1992	1992	0
605	20240110	091500	10935816	1992	1992	1992	1992	0
606	20240110	091400	10935816	1992	1992	1992	1992	0
607	20240110	091300	10935816	1992	1988	1992	1988	258
608	20240110	091200	10422908	1988	1987	1988	1987	1514
609	20240110	091100	7414589	1988	1988	1988	1988	9
610	20240110	091000	7396697	1988	1988	1988	1988	2105
611	20240110	090900	3211957	1991	1991	1991	1991	0
612	20240110	090800	3211957	1991	1991	1991	1991	50
613	20240110	090700	3112407	1991	1991	1991	1991	0
614	20240110	090600	3112407	1991	1991	1991	1991	0
615	20240110	090500	3112407	1991	1991	1991	1991	0
616	20240110	090400	3112407	1991	1991	1991	1991	0
617	20240110	090300	3112407	1991	1991	1991	1991	10
618	20240110	090200	3092497	1991	1990	1991	1990	50
619	20240110	090100	2992957	1988	1988	1988	1988	0
620	20240110	090000	2992957	1988	1990	1990	1988	1504