KissMeData/227610/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	204800	210573256	1969	1969	1969	1969	471
3	20240110	204700	210573256	1969	1969	1969	1969	0
4	20240110	204600	210573256	1969	1969	1969	1969	0
5	20240110	204500	210573256	1969	1969	1969	1969	0
6	20240110	204400	210573256	1969	1969	1969	1969	0
7	20240110	204300	210573256	1969	1969	1969	1969	0
8	20240110	204200	210573256	1969	1969	1969	1969	0
9	20240110	204100	210573256	1969	1969	1969	1969	0
10	20240110	204000	210573256	1969	1969	1969	1969	0
11	20240110	203900	210573256	1969	1969	1969	1969	0
12	20240110	203800	210573256	1969	1969	1969	1969	0
13	20240110	203700	210573256	1969	1969	1969	1969	0
14	20240110	203600	210573256	1969	1969	1969	1969	0
15	20240110	203500	210573256	1969	1969	1969	1969	0
16	20240110	203400	210573256	1969	1969	1969	1969	0
17	20240110	203300	210573256	1969	1969	1969	1969	0
18	20240110	203200	210573256	1969	1969	1969	1969	0
19	20240110	203100	210573256	1969	1969	1969	1969	0
20	20240110	203000	210573256	1969	1969	1969	1969	0
21	20240110	202900	210573256	1969	1969	1969	1969	0
22	20240110	202800	210573256	1969	1969	1969	1969	0
23	20240110	202700	210573256	1969	1969	1969	1969	0
24	20240110	202600	210573256	1969	1969	1969	1969	0
25	20240110	202500	210573256	1969	1969	1969	1969	0
26	20240110	202400	210573256	1969	1969	1969	1969	0
27	20240110	202300	210573256	1969	1969	1969	1969	0
28	20240110	202200	210573256	1969	1969	1969	1969	0
29	20240110	202100	210573256	1969	1969	1969	1969	0
30	20240110	202000	210573256	1969	1969	1969	1969	0
31	20240110	201900	210573256	1969	1969	1969	1969	0
32	20240110	201800	210573256	1969	1969	1969	1969	471
33	20240110	201700	210573256	1969	1969	1969	1969	0
34	20240110	201600	210573256	1969	1969	1969	1969	0
35	20240110	201500	210573256	1969	1969	1969	1969	0
36	20240110	201400	210573256	1969	1969	1969	1969	0
37	20240110	201300	210573256	1969	1969	1969	1969	0
38	20240110	201200	210573256	1969	1969	1969	1969	0
39	20240110	201100	210573256	1969	1969	1969	1969	0
40	20240110	201000	210573256	1969	1969	1969	1969	0
41	20240110	200900	210573256	1969	1969	1969	1969	0
42	20240110	200800	210573256	1969	1969	1969	1969	0
43	20240110	200700	210573256	1969	1969	1969	1969	0
44	20240110	200600	210573256	1969	1969	1969	1969	0
45	20240110	200500	210573256	1969	1969	1969	1969	0
46	20240110	200400	210573256	1969	1969	1969	1969	0
47	20240110	200300	210573256	1969	1969	1969	1969	0
48	20240110	200200	210573256	1969	1969	1969	1969	0
49	20240110	200100	210573256	1969	1969	1969	1969	0
50	20240110	200000	210573256	1969	1969	1969	1969	0
51	20240110	195900	210573256	1969	1969	1969	1969	0
52	20240110	195800	210573256	1969	1969	1969	1969	0
53	20240110	195700	210573256	1969	1969	1969	1969	0
54	20240110	195600	210573256	1969	1969	1969	1969	0
55	20240110	195500	210573256	1969	1969	1969	1969	0
56	20240110	195400	210573256	1969	1969	1969	1969	0
57	20240110	195300	210573256	1969	1969	1969	1969	0
58	20240110	195200	210573256	1969	1969	1969	1969	0
59	20240110	195100	210573256	1969	1969	1969	1969	0
60	20240110	195000	210573256	1969	1969	1969	1969	0
61	20240110	194900	210573256	1969	1969	1969	1969	0
62	20240110	194800	210573256	1969	1969	1969	1969	471
63	20240110	194700	210573256	1969	1969	1969	1969	0
64	20240110	194600	210573256	1969	1969	1969	1969	0
65	20240110	194500	210573256	1969	1969	1969	1969	0
66	20240110	194400	210573256	1969	1969	1969	1969	0
67	20240110	194300	210573256	1969	1969	1969	1969	0
68	20240110	194200	210573256	1969	1969	1969	1969	0
69	20240110	194100	210573256	1969	1969	1969	1969	0
70	20240110	194000	210573256	1969	1969	1969	1969	0
71	20240110	193900	210573256	1969	1969	1969	1969	0
72	20240110	193800	210573256	1969	1969	1969	1969	0
73	20240110	193700	210573256	1969	1969	1969	1969	0
74	20240110	193600	210573256	1969	1969	1969	1969	0
75	20240110	193500	210573256	1969	1969	1969	1969	0
76	20240110	193400	210573256	1969	1969	1969	1969	0
77	20240110	193300	210573256	1969	1969	1969	1969	0
78	20240110	193200	210573256	1969	1969	1969	1969	0
79	20240110	193100	210573256	1969	1969	1969	1969	0
80	20240110	193000	210573256	1969	1969	1969	1969	0
81	20240110	192900	210573256	1969	1969	1969	1969	0
82	20240110	192800	210573256	1969	1969	1969	1969	0
83	20240110	192700	210573256	1969	1969	1969	1969	0
84	20240110	192600	210573256	1969	1969	1969	1969	0
85	20240110	192500	210573256	1969	1969	1969	1969	0
86	20240110	192400	210573256	1969	1969	1969	1969	0
87	20240110	192300	210573256	1969	1969	1969	1969	0
88	20240110	192200	210573256	1969	1969	1969	1969	0
89	20240110	192100	210573256	1969	1969	1969	1969	0
90	20240110	192000	210573256	1969	1969	1969	1969	0
91	20240110	191900	210573256	1969	1969	1969	1969	0
92	20240110	191800	210573256	1969	1969	1969	1969	471
93	20240110	191700	210573256	1969	1969	1969	1969	0
94	20240110	191600	210573256	1969	1969	1969	1969	0
95	20240110	191500	210573256	1969	1969	1969	1969	0
96	20240110	191400	210573256	1969	1969	1969	1969	0
97	20240110	191300	210573256	1969	1969	1969	1969	0
98	20240110	191200	210573256	1969	1969	1969	1969	0
99	20240110	191100	210573256	1969	1969	1969	1969	0
100	20240110	191000	210573256	1969	1969	1969	1969	0
101	20240110	190900	210573256	1969	1969	1969	1969	0
102	20240110	190800	210573256	1969	1969	1969	1969	0
103	20240110	190700	210573256	1969	1969	1969	1969	0
104	20240110	190600	210573256	1969	1969	1969	1969	0
105	20240110	190500	210573256	1969	1969	1969	1969	0
106	20240110	190400	210573256	1969	1969	1969	1969	0
107	20240110	190300	210573256	1969	1969	1969	1969	0
108	20240110	190200	210573256	1969	1969	1969	1969	0
109	20240110	190100	210573256	1969	1969	1969	1969	0
110	20240110	190000	210573256	1969	1969	1969	1969	0
111	20240110	185900	210573256	1969	1969	1969	1969	0
112	20240110	185800	210573256	1969	1969	1969	1969	0
113	20240110	185700	210573256	1969	1969	1969	1969	0
114	20240110	185600	210573256	1969	1969	1969	1969	0
115	20240110	185500	210573256	1969	1969	1969	1969	0
116	20240110	185400	210573256	1969	1969	1969	1969	0
117	20240110	185300	210573256	1969	1969	1969	1969	0
118	20240110	185200	210573256	1969	1969	1969	1969	0
119	20240110	185100	210573256	1969	1969	1969	1969	0
120	20240110	185000	210573256	1969	1969	1969	1969	0
121	20240110	184900	210573256	1969	1969	1969	1969	0
122	20240110	184800	210573256	1969	1969	1969	1969	471
123	20240110	184700	210573256	1969	1969	1969	1969	0
124	20240110	184600	210573256	1969	1969	1969	1969	0
125	20240110	184500	210573256	1969	1969	1969	1969	0
126	20240110	184400	210573256	1969	1969	1969	1969	0
127	20240110	184300	210573256	1969	1969	1969	1969	0
128	20240110	184200	210573256	1969	1969	1969	1969	0
129	20240110	184100	210573256	1969	1969	1969	1969	0
130	20240110	184000	210573256	1969	1969	1969	1969	0
131	20240110	183900	210573256	1969	1969	1969	1969	0
132	20240110	183800	210573256	1969	1969	1969	1969	0
133	20240110	183700	210573256	1969	1969	1969	1969	0
134	20240110	183600	210573256	1969	1969	1969	1969	0
135	20240110	183500	210573256	1969	1969	1969	1969	0
136	20240110	183400	210573256	1969	1969	1969	1969	0
137	20240110	183300	210573256	1969	1969	1969	1969	0
138	20240110	183200	210573256	1969	1969	1969	1969	0
139	20240110	183100	210573256	1969	1969	1969	1969	0
140	20240110	183000	210573256	1969	1969	1969	1969	0
141	20240110	182900	210573256	1969	1969	1969	1969	0
142	20240110	182800	210573256	1969	1969	1969	1969	0
143	20240110	182700	210573256	1969	1969	1969	1969	0
144	20240110	182600	210573256	1969	1969	1969	1969	0
145	20240110	182500	210573256	1969	1969	1969	1969	0
146	20240110	182400	210573256	1969	1969	1969	1969	0
147	20240110	182300	210573256	1969	1969	1969	1969	0
148	20240110	182200	210573256	1969	1969	1969	1969	0
149	20240110	182100	210573256	1969	1969	1969	1969	0
150	20240110	182000	210573256	1969	1969	1969	1969	0
151	20240110	181900	210573256	1969	1969	1969	1969	0
152	20240110	181800	210573256	1969	1969	1969	1969	471
153	20240110	181700	210573256	1969	1969	1969	1969	0
154	20240110	181600	210573256	1969	1969	1969	1969	0
155	20240110	181500	210573256	1969	1969	1969	1969	0
156	20240110	181400	210573256	1969	1969	1969	1969	0
157	20240110	181300	210573256	1969	1969	1969	1969	0
158	20240110	181200	210573256	1969	1969	1969	1969	0
159	20240110	181100	210573256	1969	1969	1969	1969	0
160	20240110	181000	210573256	1969	1969	1969	1969	0
161	20240110	180900	210573256	1969	1969	1969	1969	0
162	20240110	180800	210573256	1969	1969	1969	1969	0
163	20240110	180700	210573256	1969	1969	1969	1969	0
164	20240110	180600	210573256	1969	1969	1969	1969	0
165	20240110	180500	210573256	1969	1969	1969	1969	0
166	20240110	180400	210573256	1969	1969	1969	1969	0
167	20240110	180300	210573256	1969	1969	1969	1969	0
168	20240110	180200	210573256	1969	1969	1969	1969	0
169	20240110	180100	210573256	1969	1969	1969	1969	0
170	20240110	180000	210573256	1969	1969	1969	1969	0
171	20240110	175900	210573256	1969	1969	1969	1969	0
172	20240110	175800	210573256	1969	1969	1969	1969	0
173	20240110	175700	210573256	1969	1969	1969	1969	0
174	20240110	175600	210573256	1969	1969	1969	1969	0
175	20240110	175500	210573256	1969	1969	1969	1969	0
176	20240110	175400	210573256	1969	1969	1969	1969	0
177	20240110	175300	210573256	1969	1969	1969	1969	0
178	20240110	175200	210573256	1969	1969	1969	1969	0
179	20240110	175100	210573256	1969	1969	1969	1969	0
180	20240110	175000	210573256	1969	1969	1969	1969	0
181	20240110	174900	210573256	1969	1969	1969	1969	0
182	20240110	174800	210573256	1969	1969	1969	1969	471
183	20240110	174700	210573256	1969	1969	1969	1969	0
184	20240110	174600	210573256	1969	1969	1969	1969	0
185	20240110	174500	210573256	1969	1969	1969	1969	0
186	20240110	174400	210573256	1969	1969	1969	1969	0
187	20240110	174300	210573256	1969	1969	1969	1969	0
188	20240110	174200	210573256	1969	1969	1969	1969	0
189	20240110	174100	210573256	1969	1969	1969	1969	0
190	20240110	174000	210573256	1969	1969	1969	1969	0
191	20240110	173900	210573256	1969	1969	1969	1969	0
192	20240110	173800	210573256	1969	1969	1969	1969	0
193	20240110	173700	210573256	1969	1969	1969	1969	0
194	20240110	173600	210573256	1969	1969	1969	1969	0
195	20240110	173500	210573256	1969	1969	1969	1969	0
196	20240110	173400	210573256	1969	1969	1969	1969	0
197	20240110	173300	210573256	1969	1969	1969	1969	0
198	20240110	173200	210573256	1969	1969	1969	1969	0
199	20240110	173100	210573256	1969	1969	1969	1969	0
200	20240110	173000	210573256	1969	1969	1969	1969	0
201	20240110	172900	210573256	1969	1969	1969	1969	0
202	20240110	172800	210573256	1969	1969	1969	1969	0
203	20240110	172700	210573256	1969	1969	1969	1969	0
204	20240110	172600	210573256	1969	1969	1969	1969	0
205	20240110	172500	210573256	1969	1969	1969	1969	0
206	20240110	172400	210573256	1969	1969	1969	1969	0
207	20240110	172300	210573256	1969	1969	1969	1969	0
208	20240110	172200	210573256	1969	1969	1969	1969	0
209	20240110	172100	210573256	1969	1969	1969	1969	0
210	20240110	172000	210573256	1969	1969	1969	1969	0
211	20240110	171900	210573256	1969	1969	1969	1969	0
212	20240110	171800	210573256	1969	1969	1969	1969	471
213	20240110	171700	210573256	1969	1969	1969	1969	0
214	20240110	171600	210573256	1969	1969	1969	1969	0
215	20240110	171500	210573256	1969	1969	1969	1969	0
216	20240110	171400	210573256	1969	1969	1969	1969	0
217	20240110	171300	210573256	1969	1969	1969	1969	0
218	20240110	171200	210573256	1969	1969	1969	1969	0
219	20240110	171100	210573256	1969	1969	1969	1969	0
220	20240110	171000	210573256	1969	1969	1969	1969	0
221	20240110	170900	210573256	1969	1969	1969	1969	0
222	20240110	170800	210573256	1969	1969	1969	1969	0
223	20240110	170700	210573256	1969	1969	1969	1969	0
224	20240110	170600	210573256	1969	1969	1969	1969	0
225	20240110	170500	210573256	1969	1969	1969	1969	0
226	20240110	170400	210573256	1969	1969	1969	1969	0
227	20240110	170300	210573256	1969	1969	1969	1969	0
228	20240110	170200	210573256	1969	1969	1969	1969	0
229	20240110	170100	210573256	1969	1969	1969	1969	0
230	20240110	170000	210573256	1969	1969	1969	1969	0
231	20240110	165900	210573256	1969	1969	1969	1969	0
232	20240110	165800	210573256	1969	1969	1969	1969	0
233	20240110	165700	210573256	1969	1969	1969	1969	0
234	20240110	165600	210573256	1969	1969	1969	1969	0
235	20240110	165500	210573256	1969	1969	1969	1969	0
236	20240110	165400	210573256	1969	1969	1969	1969	0
237	20240110	165300	210573256	1969	1969	1969	1969	0
238	20240110	165200	210573256	1969	1969	1969	1969	0
239	20240110	165100	210573256	1969	1969	1969	1969	0
240	20240110	165000	210573256	1969	1969	1969	1969	0
241	20240110	164900	210573256	1969	1969	1969	1969	0
242	20240110	164800	210573256	1969	1969	1969	1969	471
243	20240110	164700	210573256	1969	1969	1969	1969	0
244	20240110	164600	210573256	1969	1969	1969	1969	0
245	20240110	164500	210573256	1969	1969	1969	1969	0
246	20240110	164400	210573256	1969	1969	1969	1969	0
247	20240110	164300	210573256	1969	1969	1969	1969	0
248	20240110	164200	210573256	1969	1969	1969	1969	0
249	20240110	164100	210573256	1969	1969	1969	1969	0
250	20240110	164000	210573256	1969	1969	1969	1969	0
251	20240110	163900	210573256	1969	1969	1969	1969	0
252	20240110	163800	210573256	1969	1969	1969	1969	0
253	20240110	163700	210573256	1969	1969	1969	1969	0
254	20240110	163600	210573256	1969	1969	1969	1969	0
255	20240110	163500	210573256	1969	1969	1969	1969	0
256	20240110	163400	210573256	1969	1969	1969	1969	0
257	20240110	163300	210573256	1969	1969	1969	1969	0
258	20240110	163200	210573256	1969	1969	1969	1969	0
259	20240110	163100	210573256	1969	1969	1969	1969	0
260	20240110	163000	210573256	1969	1969	1969	1969	0
261	20240110	162900	210573256	1969	1969	1969	1969	0
262	20240110	162800	210573256	1969	1969	1969	1969	0
263	20240110	162700	210573256	1969	1969	1969	1969	0
264	20240110	162600	210573256	1969	1969	1969	1969	0
265	20240110	162500	210573256	1969	1969	1969	1969	0
266	20240110	162400	210573256	1969	1969	1969	1969	0
267	20240110	162300	210573256	1969	1969	1969	1969	0
268	20240110	162200	210573256	1969	1969	1969	1969	0
269	20240110	162100	210573256	1969	1969	1969	1969	0
270	20240110	162000	210573256	1969	1969	1969	1969	0
271	20240110	161900	210573256	1969	1969	1969	1969	0
272	20240110	161800	210573256	1969	1969	1969	1969	471
273	20240110	161700	210573256	1969	1969	1969	1969	0
274	20240110	161600	210573256	1969	1969	1969	1969	0
275	20240110	161500	210573256	1969	1969	1969	1969	0
276	20240110	161400	210573256	1969	1969	1969	1969	0
277	20240110	161300	210573256	1969	1969	1969	1969	0
278	20240110	161200	210573256	1969	1969	1969	1969	0
279	20240110	161100	210573256	1969	1969	1969	1969	0
280	20240110	161000	210573256	1969	1969	1969	1969	0
281	20240110	160900	210573256	1969	1969	1969	1969	0
282	20240110	160800	210573256	1969	1969	1969	1969	0
283	20240110	160700	210573256	1969	1969	1969	1969	0
284	20240110	160600	210573256	1969	1969	1969	1969	0
285	20240110	160500	210573256	1969	1969	1969	1969	0
286	20240110	160400	210573256	1969	1969	1969	1969	0
287	20240110	160300	210573256	1969	1969	1969	1969	0
288	20240110	160200	210573256	1969	1969	1969	1969	0
289	20240110	160100	210573256	1969	1969	1969	1969	0
290	20240110	160000	210573256	1969	1969	1969	1969	0
291	20240110	155900	210573256	1969	1969	1969	1969	0
292	20240110	155800	210573256	1969	1969	1969	1969	0
293	20240110	155700	210573256	1969	1969	1969	1969	0
294	20240110	155600	210573256	1969	1969	1969	1969	0
295	20240110	155500	210573256	1969	1969	1969	1969	0
296	20240110	155400	210573256	1969	1969	1969	1969	0
297	20240110	155300	210573256	1969	1969	1969	1969	0
298	20240110	155200	210573256	1969	1969	1969	1969	0
299	20240110	155100	210573256	1969	1969	1969	1969	0
300	20240110	155000	210573256	1969	1969	1969	1969	0
301	20240110	154900	210573256	1969	1969	1969	1969	0
302	20240110	154800	210573256	1969	1969	1969	1969	471
303	20240110	154700	210573256	1969	1969	1969	1969	0
304	20240110	154600	210573256	1969	1969	1969	1969	0
305	20240110	154500	210573256	1969	1969	1969	1969	0
306	20240110	154400	210573256	1969	1969	1969	1969	0
307	20240110	154300	210573256	1969	1969	1969	1969	0
308	20240110	154200	210573256	1969	1969	1969	1969	0
309	20240110	154100	210573256	1969	1969	1969	1969	0
310	20240110	154000	210573256	1969	1969	1969	1969	0
311	20240110	153900	210573256	1969	1969	1969	1969	0
312	20240110	153800	210573256	1969	1969	1969	1969	0
313	20240110	153700	210573256	1969	1969	1969	1969	0
314	20240110	153600	210573256	1969	1969	1969	1969	0
315	20240110	153500	210573256	1969	1969	1969	1969	0
316	20240110	153400	210573256	1969	1969	1969	1969	0
317	20240110	153300	210573256	1969	1969	1969	1969	0
318	20240110	153200	210573256	1969	1969	1969	1969	0
319	20240110	153100	210573256	1969	1969	1969	1969	0
320	20240110	153000	210573256	1969	1969	1969	1969	471
321	20240110	152900	209645857	1969	1969	1969	1969	0
322	20240110	152800	209645857	1969	1969	1969	1969	0
323	20240110	152700	209645857	1969	1969	1969	1969	0
324	20240110	152600	209645857	1969	1969	1969	1969	0
325	20240110	152500	209645857	1969	1969	1969	1969	0
326	20240110	152400	209645857	1969	1969	1969	1969	0
327	20240110	152300	209645857	1969	1969	1969	1969	0
328	20240110	152200	209645857	1969	1969	1969	1969	0
329	20240110	152100	209645857	1969	1969	1969	1969	0
330	20240110	152000	209645857	1969	1969	1969	1969	0
331	20240110	151900	209645857	1969	1969	1969	1969	1
332	20240110	151800	209643888	1961	1961	1961	1961	0
333	20240110	151700	209643888	1961	1961	1961	1961	0
334	20240110	151600	209643888	1961	1961	1961	1961	0
335	20240110	151500	209643888	1961	1961	1961	1961	27
336	20240110	151400	209590941	1961	1961	1961	1961	70
337	20240110	151300	209453671	1961	1961	1961	1961	0
338	20240110	151200	209453671	1961	1961	1961	1961	0
339	20240110	151100	209453671	1961	1961	1961	1961	0
340	20240110	151000	209453671	1961	1961	1961	1961	90
341	20240110	150900	209277181	1969	1969	1969	1969	0
342	20240110	150800	209277181	1969	1969	1969	1969	0
343	20240110	150700	209277181	1969	1969	1969	1969	8
344	20240110	150600	209261429	1961	1961	1961	1961	0
345	20240110	150500	209261429	1961	1961	1961	1961	0
346	20240110	150400	209261429	1961	1961	1961	1961	3
347	20240110	150300	209255546	1961	1961	1961	1961	0
348	20240110	150200	209255546	1961	1961	1961	1961	0
349	20240110	150100	209255546	1961	1961	1961	1961	530
350	20240110	150000	208216216	1961	1961	1961	1961	0
351	20240110	145900	208216216	1961	1961	1961	1961	0
352	20240110	145800	208216216	1961	1961	1961	1961	0
353	20240110	145700	208216216	1961	1964	1964	1961	182
354	20240110	145600	207859011	1970	1970	1970	1970	0
355	20240110	145500	207859011	1970	1970	1970	1970	0
356	20240110	145400	207859011	1970	1970	1970	1970	0
357	20240110	145300	207859011	1970	1970	1970	1970	0
358	20240110	145200	207859011	1970	1970	1970	1970	0
359	20240110	145100	207859011	1970	1970	1970	1970	8
360	20240110	145000	207843251	1970	1970	1970	1970	0
361	20240110	144900	207843251	1970	1970	1970	1970	4
362	20240110	144800	207835371	1970	1970	1970	1970	17
363	20240110	144700	207801881	1961	1961	1961	1961	50
364	20240110	144600	207703831	1961	1961	1961	1961	0
365	20240110	144500	207703831	1961	1961	1961	1961	530
366	20240110	144400	206664501	1961	1961	1961	1961	0
367	20240110	144300	206664501	1961	1961	1961	1961	0
368	20240110	144200	206664501	1961	1961	1961	1961	0
369	20240110	144100	206664501	1961	1961	1961	1961	0
370	20240110	144000	206664501	1961	1961	1961	1961	20
371	20240110	143900	206625281	1961	1961	1961	1961	0
372	20240110	143800	206625281	1961	1961	1961	1961	0
373	20240110	143700	206625281	1961	1961	1961	1961	0
374	20240110	143600	206625281	1961	1961	1961	1961	0
375	20240110	143500	206625281	1961	1961	1961	1961	0
376	20240110	143400	206625281	1961	1961	1961	1961	200
377	20240110	143300	206233081	1970	1970	1970	1970	0
378	20240110	143200	206233081	1970	1970	1970	1970	0
379	20240110	143100	206233081	1970	1970	1970	1970	0
380	20240110	143000	206233081	1970	1970	1970	1970	253
381	20240110	142900	205734671	1970	1970	1970	1970	50
382	20240110	142800	205636171	1973	1973	1973	1973	0
383	20240110	142700	205636171	1973	1973	1974	1973	15
384	20240110	142600	205606575	1959	1961	1961	1959	100
385	20240110	142500	205410608	1974	1973	1974	1973	18
386	20240110	142400	205375088	1961	1961	1961	1961	0
387	20240110	142300	205375088	1961	1961	1961	1961	100
388	20240110	142200	205178988	1960	1960	1960	1960	0
389	20240110	142100	205178988	1960	1960	1960	1960	0
390	20240110	142000	205178988	1960	1960	1960	1960	0
391	20240110	141900	205178988	1960	1960	1960	1960	40
392	20240110	141800	205100588	1974	1974	1974	1974	0
393	20240110	141700	205100588	1974	1974	1974	1974	0
394	20240110	141600	205100588	1974	1974	1974	1974	0
395	20240110	141500	205100588	1974	1970	1974	1970	2000
396	20240110	141400	201155033	1974	1974	1974	1974	0
397	20240110	141300	201155033	1974	1974	1974	1974	0
398	20240110	141200	201155033	1974	1974	1974	1974	0
399	20240110	141100	201155033	1974	1974	1974	1974	0
400	20240110	141000	201155033	1974	1974	1974	1974	0
401	20240110	140900	201155033	1974	1974	1974	1974	1
402	20240110	140800	201153059	1958	1958	1958	1957	3295
403	20240110	140700	194701603	1957	1957	1957	1957	1247
404	20240110	140600	192261224	1952	1956	1956	1952	1063
405	20240110	140500	190182084	1956	1956	1956	1956	0
406	20240110	140400	190182084	1956	1956	1957	1956	766
407	20240110	140300	188683063	1956	1956	1956	1956	225
408	20240110	140200	188242963	1951	1951	1951	1951	992
409	20240110	140100	186307571	1950	1957	1957	1950	16226
410	20240110	140000	154634097	1957	1957	1957	1957	526
411	20240110	135900	153604715	1957	1957	1957	1957	26
412	20240110	135800	153553833	1957	1957	1957	1957	126
413	20240110	135700	153307251	1957	1957	1957	1957	177
414	20240110	135600	152960862	1957	1957	1958	1957	2519
415	20240110	135500	148030433	1958	1959	1959	1958	6300
416	20240110	135400	135694513	1958	1958	1958	1958	0
417	20240110	135300	135694513	1958	1964	1964	1958	676
418	20240110	135200	134370113	1964	1964	1964	1964	0
419	20240110	135100	134370113	1964	1964	1964	1964	0
420	20240110	135000	134370113	1964	1964	1964	1964	17
421	20240110	134900	134336725	1964	1964	1964	1964	323
422	20240110	134800	133702353	1964	1964	1964	1964	0
423	20240110	134700	133702353	1964	1964	1964	1964	0
424	20240110	134600	133702353	1964	1964	1964	1964	0
425	20240110	134500	133702353	1964	1964	1964	1964	0
426	20240110	134400	133702353	1964	1964	1964	1964	0
427	20240110	134300	133702353	1964	1964	1964	1964	0
428	20240110	134200	133702353	1964	1964	1964	1964	0
429	20240110	134100	133702353	1964	1964	1964	1964	5
430	20240110	134000	133692533	1958	1958	1958	1958	0
431	20240110	133900	133692533	1958	1958	1958	1958	0
432	20240110	133800	133692533	1958	1958	1958	1958	0
433	20240110	133700	133692533	1958	1958	1958	1958	0
434	20240110	133600	133692533	1958	1958	1958	1958	0
435	20240110	133500	133692533	1958	1958	1958	1958	1
436	20240110	133400	133690575	1958	1958	1958	1958	4365
437	20240110	133300	125143905	1959	1959	1959	1959	635
438	20240110	133200	123899940	1959	1960	1960	1959	455
439	20240110	133100	123008163	1960	1963	1963	1960	4545
440	20240110	133000	114098811	1963	1964	1964	1963	266
441	20240110	132900	113576388	1970	1970	1970	1970	0
442	20240110	132800	113576388	1970	1970	1970	1970	0
443	20240110	132700	113576388	1970	1970	1970	1970	0
444	20240110	132600	113576388	1970	1969	1970	1968	1082
445	20240110	132500	111444869	1970	1969	1970	1969	20
446	20240110	132400	111405484	1970	1965	1970	1965	416
447	20240110	132300	110587038	1963	1963	1963	1963	0
448	20240110	132200	110587038	1963	1963	1963	1963	0
449	20240110	132100	110587038	1963	1963	1963	1963	0
450	20240110	132000	110587038	1963	1963	1963	1963	0
451	20240110	131900	110587038	1963	1963	1963	1963	0
452	20240110	131800	110587038	1963	1963	1963	1963	0
453	20240110	131700	110587038	1963	1963	1963	1963	1
454	20240110	131600	110585075	1965	1965	1965	1965	0
455	20240110	131500	110585075	1965	1965	1965	1965	0
456	20240110	131400	110585075	1965	1965	1965	1965	0
457	20240110	131300	110585075	1965	1965	1965	1965	0
458	20240110	131200	110585075	1965	1965	1965	1965	0
459	20240110	131100	110585075	1965	1965	1965	1965	0
460	20240110	131000	110585075	1965	1965	1965	1965	0
461	20240110	130900	110585075	1965	1965	1965	1965	0
462	20240110	130800	110585075	1965	1964	1965	1964	300
463	20240110	130700	109995576	1965	1965	1965	1965	0
464	20240110	130600	109995576	1965	1965	1965	1965	30
465	20240110	130500	109936626	1965	1965	1965	1965	0
466	20240110	130400	109936626	1965	1965	1965	1965	0
467	20240110	130300	109936626	1965	1965	1965	1965	0
468	20240110	130200	109936626	1965	1965	1965	1965	0
469	20240110	130100	109936626	1965	1965	1965	1965	0
470	20240110	130000	109936626	1965	1957	1965	1957	328
471	20240110	125900	109294066	1957	1958	1958	1957	1107
472	20240110	125800	107127506	1957	1957	1957	1957	374
473	20240110	125700	106395588	1957	1957	1957	1957	620
474	20240110	125600	105182248	1957	1957	1957	1957	816
475	20240110	125500	103585336	1958	1958	1958	1958	0
476	20240110	125400	103585336	1958	1959	1959	1958	190
477	20240110	125300	103213266	1959	1959	1959	1959	1000
478	20240110	125200	101254266	1959	1959	1959	1959	0
479	20240110	125100	101254266	1959	1959	1959	1959	39
480	20240110	125000	101177865	1960	1960	1960	1960	734
481	20240110	124900	99739225	1960	1960	1960	1960	231
482	20240110	124800	99286465	1970	1970	1970	1970	0
483	20240110	124700	99286465	1970	1968	1970	1968	1522
484	20240110	124600	96289655	1970	1970	1970	1970	0
485	20240110	124500	96289655	1970	1970	1970	1970	0
486	20240110	124400	96289655	1970	1970	1970	1970	0
487	20240110	124300	96289655	1970	1970	1970	1970	0
488	20240110	124200	96289655	1970	1970	1970	1970	0
489	20240110	124100	96289655	1970	1970	1970	1970	0
490	20240110	124000	96289655	1970	1970	1970	1970	0
491	20240110	123900	96289655	1970	1970	1970	1970	1
492	20240110	123800	96287685	1962	1962	1962	1962	0
493	20240110	123700	96287685	1962	1963	1963	1962	1564
494	20240110	123600	93217620	1963	1967	1967	1963	2010
495	20240110	123500	89270826	1967	1967	1967	1967	10
496	20240110	123400	89251156	1967	1967	1967	1967	10
497	20240110	123300	89231486	1972	1972	1972	1972	0
498	20240110	123200	89231486	1972	1972	1972	1972	0
499	20240110	123100	89231486	1972	1972	1972	1972	0
500	20240110	123000	89231486	1972	1972	1972	1972	0
501	20240110	122900	89231486	1972	1966	1972	1966	291
502	20240110	122800	88659374	1965	1965	1965	1965	0
503	20240110	122700	88659374	1965	1965	1965	1965	0
504	20240110	122600	88659374	1965	1965	1965	1965	0
505	20240110	122500	88659374	1965	1965	1965	1965	0
506	20240110	122400	88659374	1965	1965	1965	1965	0
507	20240110	122300	88659374	1965	1965	1965	1965	0
508	20240110	122200	88659374	1965	1965	1965	1965	0
509	20240110	122100	88659374	1965	1965	1965	1965	1
510	20240110	122000	88657409	1965	1965	1965	1965	0
511	20240110	121900	88657409	1965	1965	1965	1965	500
512	20240110	121800	87674909	1960	1960	1960	1960	0
513	20240110	121700	87674909	1960	1960	1960	1960	0
514	20240110	121600	87674909	1960	1960	1960	1960	3015
515	20240110	121500	81765509	1959	1959	1959	1959	0
516	20240110	121400	81765509	1959	1959	1959	1959	0
517	20240110	121300	81765509	1959	1959	1959	1959	0
518	20240110	121200	81765509	1959	1959	1959	1959	156
519	20240110	121100	81459905	1960	1960	1960	1960	0
520	20240110	121000	81459905	1960	1960	1960	1960	0
521	20240110	120900	81459905	1960	1960	1960	1960	0
522	20240110	120800	81459905	1960	1960	1960	1960	0
523	20240110	120700	81459905	1960	1960	1960	1960	10
524	20240110	120600	81440305	1960	1960	1960	1960	298
525	20240110	120500	80856225	1960	1960	1960	1960	0
526	20240110	120400	80856225	1960	1960	1960	1960	1500
527	20240110	120300	77916225	1960	1960	1960	1960	2178
528	20240110	120200	73647345	1960	1960	1960	1960	0
529	20240110	120100	73647345	1960	1966	1966	1960	1800
530	20240110	120000	70118693	1971	1971	1971	1971	0
531	20240110	115900	70118693	1971	1971	1971	1971	0
532	20240110	115800	70118693	1971	1971	1971	1971	0
533	20240110	115700	70118693	1971	1971	1971	1971	0
534	20240110	115600	70118693	1971	1971	1971	1971	1971
535	20240110	115500	66233852	1971	1971	1971	1971	0
536	20240110	115400	66233852	1971	1971	1971	1971	0
537	20240110	115300	66233852	1971	1971	1971	1971	0
538	20240110	115200	66233852	1971	1971	1971	1971	5
539	20240110	115100	66223997	1971	1971	1971	1971	0
540	20240110	115000	66223997	1971	1971	1971	1971	0
541	20240110	114900	66223997	1971	1971	1971	1971	0
542	20240110	114800	66223997	1971	1971	1971	1971	1
543	20240110	114700	66222026	1960	1960	1960	1960	0
544	20240110	114600	66222026	1960	1960	1960	1960	0
545	20240110	114500	66222026	1960	1960	1960	1960	0
546	20240110	114400	66222026	1960	1960	1960	1960	0
547	20240110	114300	66222026	1960	1960	1960	1960	764
548	20240110	114200	64724586	1960	1960	1960	1960	0
549	20240110	114100	64724586	1960	1960	1960	1960	0
550	20240110	114000	64724586	1960	1960	1960	1960	0
551	20240110	113900	64724586	1960	1961	1961	1960	631
552	20240110	113800	63487233	1962	1962	1962	1962	231
553	20240110	113700	63034011	1963	1971	1971	1963	539
554	20240110	113600	61975946	1963	1963	1963	1963	1
555	20240110	113500	61973983	1971	1971	1971	1971	41
556	20240110	113400	61893172	1963	1963	1963	1963	0
557	20240110	113300	61893172	1963	1963	1963	1963	0
558	20240110	113200	61893172	1963	1964	1964	1963	1674
559	20240110	113100	58606099	1965	1965	1965	1965	100
560	20240110	113000	58409599	1971	1971	1971	1971	0
561	20240110	112900	58409599	1971	1971	1971	1971	0
562	20240110	112800	58409599	1971	1971	1971	1971	0
563	20240110	112700	58409599	1971	1971	1971	1971	0
564	20240110	112600	58409599	1971	1971	1971	1971	0
565	20240110	112500	58409599	1971	1971	1971	1971	3
566	20240110	112400	58403686	1967	1967	1967	1967	3
567	20240110	112300	58397785	1967	1967	1967	1967	100
568	20240110	112200	58201085	1967	1967	1967	1967	0
569	20240110	112100	58201085	1967	1967	1967	1967	0
570	20240110	112000	58201085	1967	1967	1967	1967	0
571	20240110	111900	58201085	1967	1967	1967	1967	0
572	20240110	111800	58201085	1967	1967	1967	1967	0
573	20240110	111700	58201085	1967	1967	1967	1967	0
574	20240110	111600	58201085	1967	1967	1967	1967	0
575	20240110	111500	58201085	1967	1967	1967	1967	0
576	20240110	111400	58201085	1967	1967	1967	1967	0
577	20240110	111300	58201085	1967	1967	1967	1967	0
578	20240110	111200	58201085	1967	1967	1967	1967	1363
579	20240110	111100	55520064	1967	1967	1967	1967	0
580	20240110	111000	55520064	1967	1967	1967	1967	0
581	20240110	110900	55520064	1967	1967	1967	1967	0
582	20240110	110800	55520064	1967	1967	1967	1967	0
583	20240110	110700	55520064	1967	1967	1967	1967	0
584	20240110	110600	55520064	1967	1967	1967	1967	60
585	20240110	110500	55402044	1967	1967	1967	1967	0
586	20240110	110400	55402044	1967	1967	1967	1967	0
587	20240110	110300	55402044	1967	1967	1967	1967	0
588	20240110	110200	55402044	1967	1967	1967	1967	0
589	20240110	110100	55402044	1967	1967	1967	1967	0
590	20240110	110000	55402044	1967	1967	1967	1967	0
591	20240110	105900	55402044	1967	1967	1967	1967	3
592	20240110	105800	55396143	1967	1967	1967	1967	4
593	20240110	105700	55388275	1967	1967	1967	1967	0
594	20240110	105600	55388275	1967	1967	1967	1967	0
595	20240110	105500	55388275	1967	1967	1967	1967	0
596	20240110	105400	55388275	1967	1967	1967	1967	2
597	20240110	105300	55384341	1967	1967	1967	1967	0
598	20240110	105200	55384341	1967	1967	1967	1967	471
599	20240110	105100	54457884	1967	1967	1967	1967	90
600	20240110	105000	54280854	1967	1967	1967	1967	0
601	20240110	104900	54280854	1967	1967	1967	1967	50
602	20240110	104800	54182504	1967	1967	1967	1967	0
603	20240110	104700	54182504	1967	1967	1967	1967	0
604	20240110	104600	54182504	1967	1967	1967	1967	0
605	20240110	104500	54182504	1967	1967	1967	1967	10
606	20240110	104400	54162834	1967	1967	1967	1967	0
607	20240110	104300	54162834	1967	1967	1967	1967	6
608	20240110	104200	54151032	1962	1962	1962	1962	0
609	20240110	104100	54151032	1962	1962	1962	1962	0
610	20240110	104000	54151032	1962	1962	1962	1962	0
611	20240110	103900	54151032	1962	1962	1962	1962	0
612	20240110	103800	54151032	1962	1962	1962	1962	20
613	20240110	103700	54111792	1966	1966	1966	1966	0
614	20240110	103600	54111792	1966	1966	1966	1966	10
615	20240110	103500	54092132	1967	1967	1967	1967	0
616	20240110	103400	54092132	1967	1967	1967	1967	0
617	20240110	103300	54092132	1967	1967	1967	1967	0
618	20240110	103200	54092132	1967	1967	1967	1967	0
619	20240110	103100	54092132	1967	1967	1967	1967	0
620	20240110	103000	54092132	1967	1967	1967	1967	0
621	20240110	102900	54092132	1967	1967	1967	1967	0
622	20240110	102800	54092132	1967	1967	1967	1967	20
623	20240110	102700	54052792	1969	1970	1970	1969	25
624	20240110	102600	54003557	1971	1971	1971	1971	0
625	20240110	102500	54003557	1971	1971	1971	1971	0
626	20240110	102400	54003557	1971	1971	1971	1971	0
627	20240110	102300	54003557	1971	1971	1971	1971	0
628	20240110	102200	54003557	1971	1971	1971	1971	0
629	20240110	102100	54003557	1971	1971	1971	1971	0
630	20240110	102000	54003557	1971	1971	1971	1971	0
631	20240110	101900	54003557	1971	1971	1971	1971	0
632	20240110	101800	54003557	1971	1971	1971	1971	0
633	20240110	101700	54003557	1971	1971	1971	1971	0
634	20240110	101600	54003557	1971	1971	1971	1971	0
635	20240110	101500	54003557	1971	1971	1971	1971	0
636	20240110	101400	54003557	1971	1971	1971	1971	0
637	20240110	101300	54003557	1971	1971	1971	1971	0
638	20240110	101200	54003557	1971	1971	1971	1971	0
639	20240110	101100	54003557	1971	1971	1971	1971	0
640	20240110	101000	54003557	1971	1971	1971	1971	1
641	20240110	100900	54001586	1961	1961	1961	1961	0
642	20240110	100800	54001586	1961	1961	1961	1961	0
643	20240110	100700	54001586	1961	1961	1961	1961	2
644	20240110	100600	53997664	1965	1965	1965	1965	3875
645	20240110	100500	46383289	1965	1965	1965	1965	1191
646	20240110	100400	44042974	1965	1965	1965	1965	0
647	20240110	100300	44042974	1965	1965	1965	1965	0
648	20240110	100200	44042974	1965	1965	1965	1965	0
649	20240110	100100	44042974	1965	1965	1965	1965	1
650	20240110	100000	44041009	1961	1961	1961	1961	0
651	20240110	095900	44041009	1961	1961	1961	1961	118
652	20240110	095800	43809611	1965	1965	1965	1965	0
653	20240110	095700	43809611	1965	1965	1965	1965	0
654	20240110	095600	43809611	1965	1965	1965	1965	0
655	20240110	095500	43809611	1965	1965	1965	1965	0
656	20240110	095400	43809611	1965	1965	1965	1965	0
657	20240110	095300	43809611	1965	1965	1965	1965	0
658	20240110	095200	43809611	1965	1965	1965	1965	0
659	20240110	095100	43809611	1965	1965	1965	1965	0
660	20240110	095000	43809611	1965	1965	1965	1965	120
661	20240110	094900	43573811	1965	1965	1965	1965	0
662	20240110	094800	43573811	1965	1965	1965	1965	0
663	20240110	094700	43573811	1965	1965	1965	1965	0
664	20240110	094600	43573811	1965	1965	1965	1965	1
665	20240110	094500	43571846	1965	1965	1965	1965	20
666	20240110	094400	43532546	1965	1965	1970	1965	3001
667	20240110	094300	37620606	1965	1965	1965	1965	1020
668	20240110	094200	35616306	1965	1965	1965	1965	20
669	20240110	094100	35577006	1965	1965	1965	1965	20
670	20240110	094000	35537706	1970	1970	1970	1970	101
671	20240110	093900	35338736	1970	1970	1970	1970	0
672	20240110	093800	35338736	1970	1960	1970	1957	12
673	20240110	093700	35315209	1972	1972	1972	1972	0
674	20240110	093600	35315209	1972	1972	1972	1972	0
675	20240110	093500	35315209	1972	1972	1972	1972	0
676	20240110	093400	35315209	1972	1972	1972	1972	0
677	20240110	093300	35315209	1972	1973	1973	1972	200
678	20240110	093200	34920709	1974	1974	1974	1974	0
679	20240110	093100	34920709	1974	1974	1974	1974	0
680	20240110	093000	34920709	1974	1972	1974	1972	30
681	20240110	092900	34861491	1973	1973	1973	1973	0
682	20240110	092800	34861491	1973	1973	1973	1973	0
683	20240110	092700	34861491	1973	1973	1973	1973	0
684	20240110	092600	34861491	1973	1973	1973	1973	58
685	20240110	092500	34747057	1973	1973	1973	1973	0
686	20240110	092400	34747057	1973	1973	1973	1973	1
687	20240110	092300	34745084	1958	1963	1974	1958	7996
688	20240110	092200	19069831	1979	1967	1979	1965	395
689	20240110	092100	18293201	1989	1989	1989	1989	0
690	20240110	092000	18293201	1989	1989	1989	1989	0
691	20240110	091900	18293201	1989	1989	1989	1989	0
692	20240110	091800	18293201	1989	1989	1989	1989	0
693	20240110	091700	18293201	1989	1989	1989	1970	613
694	20240110	091600	17085492	1972	1972	1972	1972	0
695	20240110	091500	17085492	1972	1972	1972	1972	0
696	20240110	091400	17085492	1972	1972	1972	1972	0
697	20240110	091300	17085492	1972	1992	1992	1972	6250
698	20240110	091200	4754780	1976	1992	1992	1976	12
699	20240110	091100	4730959	1981	1992	1992	1981	2
700	20240110	091000	4726986	1973	1973	1973	1973	0
701	20240110	090900	4726986	1973	1973	1973	1973	0
702	20240110	090800	4726986	1973	1975	1975	1973	1710
703	20240110	090700	1353136	1980	1980	1980	1980	0
704	20240110	090600	1353136	1980	1980	1980	1980	394
705	20240110	090500	573016	1981	1982	1983	1981	276
706	20240110	090400	25988	1999	1999	1999	1999	0
707	20240110	090300	25988	1999	1999	1999	1999	0
708	20240110	090200	25988	1999	1999	1999	1999	1
709	20240110	090100	23989	1999	1999	1999	1999	0
710	20240110	090000	23989	1999	2000	2000	1999	12