KissMeData/011330/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185600	782298654	1953	1953	1953	1953	12310
3	20240119	185500	782298654	1953	1953	1953	1953	0
4	20240119	185400	782298654	1953	1953	1953	1953	0
5	20240119	185300	782298654	1953	1953	1953	1953	0
6	20240119	185200	782298654	1953	1953	1953	1953	0
7	20240119	185100	782298654	1953	1953	1953	1953	0
8	20240119	185000	782298654	1953	1953	1953	1953	0
9	20240119	184900	782298654	1953	1953	1953	1953	0
10	20240119	184800	782298654	1953	1953	1953	1953	0
11	20240119	184700	782298654	1953	1953	1953	1953	0
12	20240119	184600	782298654	1953	1953	1953	1953	0
13	20240119	184500	782298654	1953	1953	1953	1953	0
14	20240119	184400	782298654	1953	1953	1953	1953	0
15	20240119	184300	782298654	1953	1953	1953	1953	0
16	20240119	184200	782298654	1953	1953	1953	1953	0
17	20240119	184100	782298654	1953	1953	1953	1953	0
18	20240119	184000	782298654	1953	1953	1953	1953	0
19	20240119	183900	782298654	1953	1953	1953	1953	0
20	20240119	183800	782298654	1953	1953	1953	1953	0
21	20240119	183700	782298654	1953	1953	1953	1953	0
22	20240119	183600	782298654	1953	1953	1953	1953	0
23	20240119	183500	782298654	1953	1953	1953	1953	0
24	20240119	183400	782298654	1953	1953	1953	1953	0
25	20240119	183300	782298654	1953	1953	1953	1953	0
26	20240119	183200	782298654	1953	1953	1953	1953	0
27	20240119	183100	782298654	1953	1953	1953	1953	0
28	20240119	183000	782298654	1953	1953	1953	1953	0
29	20240119	182900	782298654	1953	1953	1953	1953	0
30	20240119	182800	782298654	1953	1953	1953	1953	0
31	20240119	182700	782298654	1953	1953	1953	1953	0
32	20240119	182600	782298654	1953	1953	1953	1953	12310
33	20240119	182500	782298654	1953	1953	1953	1953	0
34	20240119	182400	782298654	1953	1953	1953	1953	0
35	20240119	182300	782298654	1953	1953	1953	1953	0
36	20240119	182200	782298654	1953	1953	1953	1953	0
37	20240119	182100	782298654	1953	1953	1953	1953	0
38	20240119	182000	782298654	1953	1953	1953	1953	0
39	20240119	181900	782298654	1953	1953	1953	1953	0
40	20240119	181800	782298654	1953	1953	1953	1953	0
41	20240119	181700	782298654	1953	1953	1953	1953	0
42	20240119	181600	782298654	1953	1953	1953	1953	0
43	20240119	181500	782298654	1953	1953	1953	1953	0
44	20240119	181400	782298654	1953	1953	1953	1953	0
45	20240119	181300	782298654	1953	1953	1953	1953	0
46	20240119	181200	782298654	1953	1953	1953	1953	0
47	20240119	181100	782298654	1953	1953	1953	1953	0
48	20240119	181000	782298654	1953	1953	1953	1953	0
49	20240119	180900	782298654	1953	1953	1953	1953	0
50	20240119	180800	782298654	1953	1953	1953	1953	0
51	20240119	180700	782298654	1953	1953	1953	1953	0
52	20240119	180600	782298654	1953	1953	1953	1953	0
53	20240119	180500	782298654	1953	1953	1953	1953	0
54	20240119	180400	782298654	1953	1953	1953	1953	0
55	20240119	180300	782298654	1953	1953	1953	1953	0
56	20240119	180200	782298654	1953	1953	1953	1953	0
57	20240119	180100	782298654	1953	1953	1953	1953	0
58	20240119	180000	782298654	1953	1953	1953	1953	0
59	20240119	175900	782298654	1953	1953	1953	1953	0
60	20240119	175800	782298654	1953	1953	1953	1953	0
61	20240119	175700	782298654	1953	1953	1953	1953	0
62	20240119	175600	782298654	1953	1953	1953	1953	12310
63	20240119	175500	782298654	1953	1953	1953	1953	0
64	20240119	175400	782298654	1953	1953	1953	1953	0
65	20240119	175300	782298654	1953	1953	1953	1953	0
66	20240119	175200	782298654	1953	1953	1953	1953	0
67	20240119	175100	782298654	1953	1953	1953	1953	0
68	20240119	175000	782298654	1953	1953	1953	1953	0
69	20240119	174900	782298654	1953	1953	1953	1953	0
70	20240119	174800	782298654	1953	1953	1953	1953	0
71	20240119	174700	782298654	1953	1953	1953	1953	0
72	20240119	174600	782298654	1953	1953	1953	1953	0
73	20240119	174500	782298654	1953	1953	1953	1953	0
74	20240119	174400	782298654	1953	1953	1953	1953	0
75	20240119	174300	782298654	1953	1953	1953	1953	0
76	20240119	174200	782298654	1953	1953	1953	1953	0
77	20240119	174100	782298654	1953	1953	1953	1953	0
78	20240119	174000	782298654	1953	1953	1953	1953	0
79	20240119	173900	782298654	1953	1953	1953	1953	0
80	20240119	173800	782298654	1953	1953	1953	1953	0
81	20240119	173700	782298654	1953	1953	1953	1953	0
82	20240119	173600	782298654	1953	1953	1953	1953	0
83	20240119	173500	782298654	1953	1953	1953	1953	0
84	20240119	173400	782298654	1953	1953	1953	1953	0
85	20240119	173300	782298654	1953	1953	1953	1953	0
86	20240119	173200	782298654	1953	1953	1953	1953	0
87	20240119	173100	782298654	1953	1953	1953	1953	0
88	20240119	173000	782298654	1953	1953	1953	1953	0
89	20240119	172900	782298654	1953	1953	1953	1953	0
90	20240119	172800	782298654	1953	1953	1953	1953	0
91	20240119	172700	782298654	1953	1953	1953	1953	0
92	20240119	172600	782298654	1953	1953	1953	1953	12310
93	20240119	172500	782298654	1953	1953	1953	1953	0
94	20240119	172400	782298654	1953	1953	1953	1953	0
95	20240119	172300	782298654	1953	1953	1953	1953	0
96	20240119	172200	782298654	1953	1953	1953	1953	0
97	20240119	172100	782298654	1953	1953	1953	1953	0
98	20240119	172000	782298654	1953	1953	1953	1953	0
99	20240119	171900	782298654	1953	1953	1953	1953	0
100	20240119	171800	782298654	1953	1953	1953	1953	0
101	20240119	171700	782298654	1953	1953	1953	1953	0
102	20240119	171600	782298654	1953	1953	1953	1953	0
103	20240119	171500	782298654	1953	1953	1953	1953	0
104	20240119	171400	782298654	1953	1953	1953	1953	0
105	20240119	171300	782298654	1953	1953	1953	1953	0
106	20240119	171200	782298654	1953	1953	1953	1953	0
107	20240119	171100	782298654	1953	1953	1953	1953	0
108	20240119	171000	782298654	1953	1953	1953	1953	0
109	20240119	170900	782298654	1953	1953	1953	1953	0
110	20240119	170800	782298654	1953	1953	1953	1953	0
111	20240119	170700	782298654	1953	1953	1953	1953	0
112	20240119	170600	782298654	1953	1953	1953	1953	0
113	20240119	170500	782298654	1953	1953	1953	1953	0
114	20240119	170400	782298654	1953	1953	1953	1953	0
115	20240119	170300	782298654	1953	1953	1953	1953	0
116	20240119	170200	782298654	1953	1953	1953	1953	0
117	20240119	170100	782298654	1953	1953	1953	1953	0
118	20240119	170000	782298654	1953	1953	1953	1953	0
119	20240119	165900	782298654	1953	1953	1953	1953	0
120	20240119	165800	782298654	1953	1953	1953	1953	0
121	20240119	165700	782298654	1953	1953	1953	1953	0
122	20240119	165600	782298654	1953	1953	1953	1953	12310
123	20240119	165500	782298654	1953	1953	1953	1953	0
124	20240119	165400	782298654	1953	1953	1953	1953	0
125	20240119	165300	782298654	1953	1953	1953	1953	0
126	20240119	165200	782298654	1953	1953	1953	1953	0
127	20240119	165100	782298654	1953	1953	1953	1953	0
128	20240119	165000	782298654	1953	1953	1953	1953	0
129	20240119	164900	782298654	1953	1953	1953	1953	0
130	20240119	164800	782298654	1953	1953	1953	1953	0
131	20240119	164700	782298654	1953	1953	1953	1953	0
132	20240119	164600	782298654	1953	1953	1953	1953	0
133	20240119	164500	782298654	1953	1953	1953	1953	0
134	20240119	164400	782298654	1953	1953	1953	1953	0
135	20240119	164300	782298654	1953	1953	1953	1953	0
136	20240119	164200	782298654	1953	1953	1953	1953	0
137	20240119	164100	782298654	1953	1953	1953	1953	0
138	20240119	164000	782298654	1953	1953	1953	1953	0
139	20240119	163900	782298654	1953	1953	1953	1953	0
140	20240119	163800	782298654	1953	1953	1953	1953	0
141	20240119	163700	782298654	1953	1953	1953	1953	0
142	20240119	163600	782298654	1953	1953	1953	1953	0
143	20240119	163500	782298654	1953	1953	1953	1953	0
144	20240119	163400	782298654	1953	1953	1953	1953	0
145	20240119	163300	782298654	1953	1953	1953	1953	0
146	20240119	163200	782298654	1953	1953	1953	1953	0
147	20240119	163100	782298654	1953	1953	1953	1953	0
148	20240119	163000	782298654	1953	1953	1953	1953	0
149	20240119	162900	782298654	1953	1953	1953	1953	0
150	20240119	162800	782298654	1953	1953	1953	1953	0
151	20240119	162700	782298654	1953	1953	1953	1953	0
152	20240119	162600	782298654	1953	1953	1953	1953	12310
153	20240119	162500	782298654	1953	1953	1953	1953	0
154	20240119	162400	782298654	1953	1953	1953	1953	0
155	20240119	162300	782298654	1953	1953	1953	1953	0
156	20240119	162200	782298654	1953	1953	1953	1953	0
157	20240119	162100	782298654	1953	1953	1953	1953	0
158	20240119	162000	782298654	1953	1953	1953	1953	0
159	20240119	161900	782298654	1953	1953	1953	1953	0
160	20240119	161800	782298654	1953	1953	1953	1953	0
161	20240119	161700	782298654	1953	1953	1953	1953	0
162	20240119	161600	782298654	1953	1953	1953	1953	0
163	20240119	161500	782298654	1953	1953	1953	1953	0
164	20240119	161400	782298654	1953	1953	1953	1953	0
165	20240119	161300	782298654	1953	1953	1953	1953	0
166	20240119	161200	782298654	1953	1953	1953	1953	0
167	20240119	161100	782298654	1953	1953	1953	1953	0
168	20240119	161000	782298654	1953	1953	1953	1953	0
169	20240119	160900	782298654	1953	1953	1953	1953	0
170	20240119	160800	782298654	1953	1953	1953	1953	0
171	20240119	160700	782298654	1953	1953	1953	1953	0
172	20240119	160600	782298654	1953	1953	1953	1953	0
173	20240119	160500	782298654	1953	1953	1953	1953	0
174	20240119	160400	782298654	1953	1953	1953	1953	0
175	20240119	160300	782298654	1953	1953	1953	1953	0
176	20240119	160200	782298654	1953	1953	1953	1953	0
177	20240119	160100	782298654	1953	1953	1953	1953	0
178	20240119	160000	782298654	1953	1953	1953	1953	0
179	20240119	155900	782298654	1953	1953	1953	1953	0
180	20240119	155800	782298654	1953	1953	1953	1953	0
181	20240119	155700	782298654	1953	1953	1953	1953	0
182	20240119	155600	782298654	1953	1953	1953	1953	12310
183	20240119	155500	782298654	1953	1953	1953	1953	0
184	20240119	155400	782298654	1953	1953	1953	1953	0
185	20240119	155300	782298654	1953	1953	1953	1953	0
186	20240119	155200	782298654	1953	1953	1953	1953	0
187	20240119	155100	782298654	1953	1953	1953	1953	0
188	20240119	155000	782298654	1953	1953	1953	1953	0
189	20240119	154900	782298654	1953	1953	1953	1953	0
190	20240119	154800	782298654	1953	1953	1953	1953	0
191	20240119	154700	782298654	1953	1953	1953	1953	0
192	20240119	154600	782298654	1953	1953	1953	1953	0
193	20240119	154500	782298654	1953	1953	1953	1953	0
194	20240119	154400	782298654	1953	1953	1953	1953	0
195	20240119	154300	782298654	1953	1953	1953	1953	0
196	20240119	154200	782298654	1953	1953	1953	1953	0
197	20240119	154100	782298654	1953	1953	1953	1953	0
198	20240119	154000	782298654	1953	1953	1953	1953	0
199	20240119	153900	782298654	1953	1953	1953	1953	0
200	20240119	153800	782298654	1953	1953	1953	1953	0
201	20240119	153700	782298654	1953	1953	1953	1953	0
202	20240119	153600	782298654	1953	1953	1953	1953	0
203	20240119	153500	782298654	1953	1953	1953	1953	0
204	20240119	153400	782298654	1953	1953	1953	1953	0
205	20240119	153300	782298654	1953	1953	1953	1953	0
206	20240119	153200	782298654	1953	1953	1953	1953	0
207	20240119	153100	782298654	1953	1953	1953	1953	0
208	20240119	153000	782298654	1953	1953	1953	1953	12310
209	20240119	152900	758257224	1953	1953	1953	1953	0
210	20240119	152800	758257224	1953	1953	1953	1953	0
211	20240119	152700	758257224	1953	1953	1953	1953	0
212	20240119	152600	758257224	1953	1953	1953	1953	0
213	20240119	152500	758257224	1953	1953	1953	1953	0
214	20240119	152400	758257224	1953	1953	1953	1953	0
215	20240119	152300	758257224	1953	1953	1953	1953	0
216	20240119	152200	758257224	1953	1953	1953	1953	0
217	20240119	152100	758257224	1953	1953	1953	1953	0
218	20240119	152000	758257224	1953	1953	1953	1953	0
219	20240119	151900	758257224	1953	1952	1953	1952	3859
220	20240119	151800	750721056	1953	1952	1953	1952	3165
221	20240119	151700	744539976	1953	1953	1953	1953	499
222	20240119	151600	743565429	1954	1955	1955	1954	1640
223	20240119	151500	740359869	1957	1957	1957	1957	1
224	20240119	151400	740357912	1955	1955	1955	1955	100
225	20240119	151300	740162412	1955	1955	1955	1955	100
226	20240119	151200	739966912	1955	1955	1955	1955	547
227	20240119	151100	738897527	1955	1955	1955	1955	274
228	20240119	151000	738361857	1957	1957	1957	1957	1
229	20240119	150900	738359900	1955	1955	1955	1955	0
230	20240119	150800	738359900	1955	1955	1955	1955	180
231	20240119	150700	738008000	1955	1955	1955	1955	255
232	20240119	150600	737509475	1959	1959	1959	1959	0
233	20240119	150500	737509475	1959	1959	1959	1959	51
234	20240119	150400	737409566	1959	1959	1959	1959	0
235	20240119	150300	737409566	1959	1959	1959	1959	11
236	20240119	150200	737388017	1955	1955	1955	1955	559
237	20240119	150100	736295172	1955	1955	1955	1955	0
238	20240119	150000	736295172	1955	1955	1955	1955	0
239	20240119	145900	736295172	1955	1955	1955	1955	13
240	20240119	145800	736269757	1955	1955	1955	1955	50
241	20240119	145700	736172007	1959	1959	1959	1959	200
242	20240119	145600	735780207	1959	1959	1959	1959	10
243	20240119	145500	735760617	1959	1959	1959	1959	1
244	20240119	145400	735758658	1956	1956	1956	1956	0
245	20240119	145300	735758658	1956	1956	1956	1956	388
246	20240119	145200	734999730	1959	1959	1959	1959	0
247	20240119	145100	734999730	1959	1959	1959	1959	0
248	20240119	145000	734999730	1959	1959	1959	1959	35
249	20240119	144900	734931165	1956	1956	1956	1956	9
250	20240119	144800	734913561	1956	1956	1956	1956	0
251	20240119	144700	734913561	1956	1956	1956	1956	0
252	20240119	144600	734913561	1956	1956	1956	1956	0
253	20240119	144500	734913561	1956	1958	1959	1956	517
254	20240119	144400	733901867	1958	1958	1958	1958	100
255	20240119	144300	733706067	1958	1958	1958	1958	0
256	20240119	144200	733706067	1958	1958	1958	1958	91
257	20240119	144100	733527889	1958	1958	1958	1958	0
258	20240119	144000	733527889	1958	1957	1958	1957	150
259	20240119	143900	733234289	1957	1957	1957	1957	13
260	20240119	143800	733208848	1953	1953	1953	1953	56
261	20240119	143700	733099480	1957	1957	1957	1957	10
262	20240119	143600	733079910	1957	1957	1957	1952	2011
263	20240119	143500	729154383	1957	1957	1957	1957	3000
264	20240119	143400	723283383	1957	1957	1957	1957	0
265	20240119	143300	723283383	1957	1957	1957	1957	0
266	20240119	143200	723283383	1957	1957	1957	1957	127
267	20240119	143100	723034844	1959	1959	1959	1959	0
268	20240119	143000	723034844	1959	1959	1959	1959	4
269	20240119	142900	723027008	1960	1952	1960	1952	5068
270	20240119	142800	713134192	1952	1953	1960	1952	931
271	20240119	142700	711315880	1960	1953	1960	1952	6690
272	20240119	142600	698255389	1960	1960	1960	1960	0
273	20240119	142500	698255389	1960	1953	1960	1953	3217
274	20240119	142400	691972518	1953	1953	1953	1953	150
275	20240119	142300	691679568	1953	1953	1953	1953	2143
276	20240119	142200	687494289	1953	1953	1953	1953	6889
277	20240119	142100	674040072	1953	1953	1953	1953	0
278	20240119	142000	674040072	1953	1953	1953	1953	1001
279	20240119	141900	672085119	1953	1953	1953	1953	1000
280	20240119	141800	670132119	1953	1953	1953	1953	1000
281	20240119	141700	668179119	1953	1953	1953	1953	500
282	20240119	141600	667202619	1953	1953	1953	1953	1101
283	20240119	141500	665052366	1952	1952	1952	1952	0
284	20240119	141400	665052366	1952	1952	1952	1952	0
285	20240119	141300	665052366	1952	1952	1952	1952	0
286	20240119	141200	665052366	1952	1961	1961	1952	16
287	20240119	141100	665021125	1952	1953	1955	1952	11511
288	20240119	141000	642527762	1954	1955	1955	1954	5731
289	20240119	140900	631326207	1957	1957	1957	1957	2407
290	20240119	140800	626615708	1958	1959	1959	1958	6593
291	20240119	140700	613705512	1959	1959	1959	1959	0
292	20240119	140600	613705512	1959	1968	1968	1959	1100
293	20240119	140500	611540892	1968	1968	1968	1968	5244
294	20240119	140400	601220700	1968	1959	1968	1959	1950
295	20240119	140300	597396150	1959	1957	1959	1957	612
296	20240119	140200	596197366	1957	1957	1957	1957	2183
297	20240119	140100	591925235	1957	1957	1957	1957	62
298	20240119	140000	591803901	1957	1957	1957	1957	60
299	20240119	135900	591686481	1957	1957	1957	1957	550
300	20240119	135800	590610131	1957	1957	1957	1957	150
301	20240119	135700	590316581	1959	1960	1960	1959	1769
302	20240119	135600	586850782	1960	1966	1966	1960	1143
303	20240119	135500	584610202	1967	1967	1967	1967	50
304	20240119	135400	584511852	1967	1959	1967	1959	1601
305	20240119	135300	581375285	1959	1968	1968	1959	15003
306	20240119	135200	551959152	1963	1963	1963	1963	160
307	20240119	135100	551645072	1963	1963	1963	1963	20
308	20240119	135000	551605812	1969	1969	1969	1969	0
309	20240119	134900	551605812	1969	1969	1969	1969	0
310	20240119	134800	551605812	1969	1969	1969	1969	25
311	20240119	134700	551556587	1971	1971	1971	1971	0
312	20240119	134600	551556587	1971	1971	1971	1971	0
313	20240119	134500	551556587	1971	1971	1971	1971	1
314	20240119	134400	551554616	1963	1966	1966	1963	9091
315	20240119	134300	533693370	1967	1967	1967	1967	0
316	20240119	134200	533693370	1967	1968	1968	1967	12
317	20240119	134100	533669755	1966	1966	1966	1966	0
318	20240119	134000	533669755	1966	1966	1966	1966	0
319	20240119	133900	533669755	1966	1966	1966	1966	0
320	20240119	133800	533669755	1966	1968	1968	1966	4001
321	20240119	133700	525798492	1996	1974	1996	1974	2010
322	20240119	133600	521805524	1964	1964	1964	1964	0
323	20240119	133500	521805524	1964	1964	1964	1964	0
324	20240119	133400	521805524	1964	1964	1964	1964	0
325	20240119	133300	521805524	1964	1964	1964	1964	0
326	20240119	133200	521805524	1964	1971	1971	1964	13000
327	20240119	133100	496206403	1968	1968	1968	1968	0
328	20240119	133000	496206403	1968	1968	1968	1968	49
329	20240119	132900	496109971	1980	1967	1980	1967	2
330	20240119	132800	496106024	1980	1980	1980	1980	152
331	20240119	132700	495805064	1980	1980	1980	1980	5
332	20240119	132600	495795164	1964	1964	1964	1964	0
333	20240119	132500	495795164	1964	1975	1975	1964	14000
334	20240119	132400	468234419	1975	1977	1977	1975	11711
335	20240119	132300	445102289	1977	1978	1978	1977	1091
336	20240119	132200	442945291	1989	1989	1989	1989	0
337	20240119	132100	442945291	1989	1989	1989	1989	8
338	20240119	132000	442929379	1990	1990	1990	1990	1
339	20240119	131900	442927389	1981	1981	1981	1981	738
340	20240119	131800	441465411	1980	1980	1980	1980	100
341	20240119	131700	441267411	1980	1980	1980	1980	0
342	20240119	131600	441267411	1980	1980	1980	1980	272
343	20240119	131500	440728851	1980	1980	1980	1980	7
344	20240119	131400	440714991	1981	1980	1981	1980	23
345	20240119	131300	440669449	1980	1980	1980	1980	0
346	20240119	131200	440669449	1980	1981	1981	1980	110
347	20240119	131100	440451589	1981	1981	1981	1981	31
348	20240119	131000	440390178	1976	1979	1979	1976	20634
349	20240119	130900	399580820	1981	1981	1981	1980	1140
350	20240119	130800	397322590	1981	1981	1981	1981	0
351	20240119	130700	397322590	1981	1981	1981	1981	714
352	20240119	130600	395908156	1992	1992	1992	1992	0
353	20240119	130500	395908156	1992	1992	1992	1992	0
354	20240119	130400	395908156	1992	1992	1992	1992	1
355	20240119	130300	395906164	1992	1992	1992	1992	1
356	20240119	130200	395904172	1981	1985	1985	1980	20168
357	20240119	130100	355927851	1984	1984	1984	1984	0
358	20240119	130000	355927851	1984	1984	1984	1984	0
359	20240119	125900	355927851	1984	1984	1984	1984	0
360	20240119	125800	355927851	1984	1996	1996	1984	478
361	20240119	125700	354979114	1996	1996	1996	1996	0
362	20240119	125600	354979114	1996	1996	1996	1996	0
363	20240119	125500	354979114	1996	1996	1996	1996	10
364	20240119	125400	354959154	1996	1996	1996	1996	0
365	20240119	125300	354959154	1996	1996	1996	1996	1
366	20240119	125200	354957158	1996	1996	1996	1996	0
367	20240119	125100	354957158	1996	1996	1996	1996	10
368	20240119	125000	354937198	1996	1996	1996	1996	50
369	20240119	124900	354837398	1996	1996	1996	1996	700
370	20240119	124800	353440198	1996	1996	1996	1996	0
371	20240119	124700	353440198	1996	1996	1996	1996	1
372	20240119	124600	353438202	1987	1987	1987	1987	331
373	20240119	124500	352780505	1987	1987	1987	1987	1000
374	20240119	124400	350793505	1985	1985	1985	1985	706
375	20240119	124300	349392095	1985	1985	1985	1985	1
376	20240119	124200	349390110	1997	1997	1997	1997	1
377	20240119	124100	349388113	1985	1989	1989	1985	6584
378	20240119	124000	336310528	1999	1999	1999	1999	0
379	20240119	123900	336310528	1999	1999	1999	1999	0
380	20240119	123800	336310528	1999	1999	1999	1999	1
381	20240119	123700	336308529	1989	1989	1989	1989	0
382	20240119	123600	336308529	1989	1989	1989	1989	1
383	20240119	123500	336306540	1999	1999	1999	1999	0
384	20240119	123400	336306540	1999	1999	1999	1999	0
385	20240119	123300	336306540	1999	1999	1999	1999	0
386	20240119	123200	336306540	1999	1999	1999	1999	0
387	20240119	123100	336306540	1999	1999	1999	1999	200
388	20240119	123000	335906740	1999	1999	1999	1999	1
389	20240119	122900	335904741	1990	1999	1999	1990	108
390	20240119	122800	335689101	1999	1999	1999	1999	0
391	20240119	122700	335689101	1999	1999	1999	1999	0
392	20240119	122600	335689101	1999	1999	1999	1999	0
393	20240119	122500	335689101	1999	1999	1999	1999	0
394	20240119	122400	335689101	1999	1999	1999	1999	0
395	20240119	122300	335689101	1999	1999	1999	1999	10
396	20240119	122200	335669111	1999	1999	1999	1999	1
397	20240119	122100	335667112	1987	1987	1987	1987	0
398	20240119	122000	335667112	1987	1987	1987	1987	0
399	20240119	121900	335667112	1987	1987	1987	1987	0
400	20240119	121800	335667112	1987	1987	1987	1987	0
401	20240119	121700	335667112	1987	1987	1987	1987	0
402	20240119	121600	335667112	1987	1987	1987	1987	450
403	20240119	121500	334772962	1999	1999	1999	1999	500
404	20240119	121400	333773462	1999	1999	1999	1999	1
405	20240119	121300	333771463	1990	1990	1990	1990	0
406	20240119	121200	333771463	1990	1994	1994	1990	20913
407	20240119	121100	292108989	1994	1994	1994	1994	0
408	20240119	121000	292108989	1994	1994	1994	1994	0
409	20240119	120900	292108989	1994	1994	1994	1994	0
410	20240119	120800	292108989	1994	1998	1998	1994	14941
411	20240119	120700	262284265	1999	1999	1999	1999	0
412	20240119	120600	262284265	1999	2005	2005	1999	301
413	20240119	120500	261682560	2005	2005	2005	2005	0
414	20240119	120400	261682560	2005	2005	2005	2005	0
415	20240119	120300	261682560	2005	2005	2005	2005	0
416	20240119	120200	261682560	2005	2005	2005	2005	220
417	20240119	120100	261241460	2005	1999	2005	1999	348
418	20240119	120000	260545568	2005	2005	2005	2005	0
419	20240119	115900	260545568	2005	2005	2005	2005	0
420	20240119	115800	260545568	2005	2005	2005	2005	1
421	20240119	115700	260543563	2000	2000	2000	2000	0
422	20240119	115600	260543563	2000	2000	2000	2000	3170
423	20240119	115500	254203563	2005	2005	2005	2005	0
424	20240119	115400	254203563	2005	2005	2005	2005	0
425	20240119	115300	254203563	2005	2005	2005	2005	0
426	20240119	115200	254203563	2005	2005	2005	2005	50
427	20240119	115100	254103313	2005	2005	2005	2005	100
428	20240119	115000	253902813	2010	2010	2010	2010	1
429	20240119	114900	253900803	2000	2000	2000	2000	0
430	20240119	114800	253900803	2000	2000	2000	2000	0
431	20240119	114700	253900803	2000	2000	2000	2000	0
432	20240119	114600	253900803	2000	2000	2000	2000	1
433	20240119	114500	253898803	2010	2010	2010	2010	0
434	20240119	114400	253898803	2010	2010	2010	2010	0
435	20240119	114300	253898803	2010	2010	2010	2010	0
436	20240119	114200	253898803	2010	2010	2010	2010	1
437	20240119	114100	253896793	2000	2000	2000	2000	0
438	20240119	114000	253896793	2000	2000	2000	2000	0
439	20240119	113900	253896793	2000	2000	2000	2000	0
440	20240119	113800	253896793	2000	2000	2000	2000	0
441	20240119	113700	253896793	2000	2000	2000	2000	1
442	20240119	113600	253894793	2010	2010	2010	2010	0
443	20240119	113500	253894793	2010	2010	2010	2010	0
444	20240119	113400	253894793	2010	2010	2010	2010	1
445	20240119	113300	253892783	2010	2010	2010	2010	0
446	20240119	113200	253892783	2010	2010	2010	2010	0
447	20240119	113100	253892783	2010	2010	2010	2010	2
448	20240119	113000	253888763	2010	2010	2010	2010	0
449	20240119	112900	253888763	2010	2010	2010	2010	0
450	20240119	112800	253888763	2010	2010	2010	2010	100
451	20240119	112700	253687763	2010	2010	2010	2010	0
452	20240119	112600	253687763	2010	2010	2010	2010	0
453	20240119	112500	253687763	2010	2010	2010	2010	1
454	20240119	112400	253685753	2010	2010	2010	2010	0
455	20240119	112300	253685753	2010	2010	2010	2010	100
456	20240119	112200	253484753	2010	2010	2010	2010	0
457	20240119	112100	253484753	2010	2010	2010	2010	0
458	20240119	112000	253484753	2010	2010	2010	2010	0
459	20240119	111900	253484753	2010	2010	2010	2010	0
460	20240119	111800	253484753	2010	2010	2010	2010	0
461	20240119	111700	253484753	2010	2010	2010	2010	1
462	20240119	111600	253482743	2010	2010	2010	2010	0
463	20240119	111500	253482743	2010	2010	2010	2010	0
464	20240119	111400	253482743	2010	2010	2010	2010	1
465	20240119	111300	253480733	2005	2005	2005	2005	278
466	20240119	111200	252923343	2005	2005	2005	2005	22
467	20240119	111100	252879233	2010	2010	2010	2010	0
468	20240119	111000	252879233	2010	2010	2010	2010	0
469	20240119	110900	252879233	2010	2010	2010	2010	1
470	20240119	110800	252877223	2015	2015	2015	2015	0
471	20240119	110700	252877223	2015	2015	2015	2015	0
472	20240119	110600	252877223	2015	2015	2015	2015	0
473	20240119	110500	252877223	2015	2015	2015	2015	0
474	20240119	110400	252877223	2015	2015	2015	2015	0
475	20240119	110300	252877223	2015	2015	2015	2015	40
476	20240119	110200	252796623	2015	2005	2015	2005	20161
477	20240119	110100	212253278	2005	2005	2005	2005	1
478	20240119	110000	212251273	2005	2005	2005	2005	0
479	20240119	105900	212251273	2005	2005	2005	2005	0
480	20240119	105800	212251273	2005	2005	2005	2005	0
481	20240119	105700	212251273	2005	2005	2005	2005	0
482	20240119	105600	212251273	2005	2005	2005	2005	0
483	20240119	105500	212251273	2005	2005	2005	2005	0
484	20240119	105400	212251273	2005	2005	2005	2005	0
485	20240119	105300	212251273	2005	2005	2005	2005	1
486	20240119	105200	212249268	1995	1995	1995	1995	0
487	20240119	105100	212249268	1995	2000	2000	1995	4970
488	20240119	105000	202314233	2010	2010	2010	2010	0
489	20240119	104900	202314233	2010	2010	2010	2010	0
490	20240119	104800	202314233	2010	2010	2010	2010	0
491	20240119	104700	202314233	2010	2010	2010	2010	0
492	20240119	104600	202314233	2010	2010	2010	2010	0
493	20240119	104500	202314233	2010	2010	2010	2010	1
494	20240119	104400	202312223	2005	2005	2005	2005	0
495	20240119	104300	202312223	2005	2005	2005	2005	0
496	20240119	104200	202312223	2005	2005	2005	2005	0
497	20240119	104100	202312223	2005	2005	2005	2005	0
498	20240119	104000	202312223	2005	2005	2005	2005	821
499	20240119	103900	200666118	2005	2005	2005	2005	0
500	20240119	103800	200666118	2005	2005	2005	2005	0
501	20240119	103700	200666118	2005	2005	2005	2005	94
502	20240119	103600	200477648	2005	2005	2005	2005	0
503	20240119	103500	200477648	2005	2005	2005	2005	0
504	20240119	103400	200477648	2005	2005	2015	2005	1605
505	20240119	103300	197259613	2005	2005	2005	2005	0
506	20240119	103200	197259613	2005	2005	2005	2000	108
507	20240119	103100	197043108	2005	2005	2005	2005	0
508	20240119	103000	197043108	2005	2005	2005	2005	0
509	20240119	102900	197043108	2005	2005	2005	2005	96
510	20240119	102800	196850628	2005	2010	2010	2005	18699
511	20240119	102700	159313138	2015	2015	2015	2015	0
512	20240119	102600	159313138	2015	2015	2015	2015	0
513	20240119	102500	159313138	2015	2015	2015	2015	0
514	20240119	102400	159313138	2015	2015	2015	2015	1
515	20240119	102300	159311123	2010	2010	2010	2010	424
516	20240119	102200	158458883	2010	2010	2010	2010	0
517	20240119	102100	158458883	2010	2010	2010	2010	1
518	20240119	102000	158456873	2005	2005	2005	2005	1513
519	20240119	101900	155423308	2005	2005	2005	2005	91
520	20240119	101800	155240853	2005	2010	2010	2005	3650
521	20240119	101700	147914778	2005	2005	2005	2005	0
522	20240119	101600	147914778	2005	2015	2015	2005	2758
523	20240119	101500	142377708	2020	2020	2020	2020	0
524	20240119	101400	142377708	2020	2020	2020	2020	0
525	20240119	101300	142377708	2020	2020	2020	2020	0
526	20240119	101200	142377708	2020	2020	2020	2020	1
527	20240119	101100	142375688	2020	2020	2020	2020	0
528	20240119	101000	142375688	2020	2020	2020	2020	2
529	20240119	100900	142371648	2010	2010	2010	2010	0
530	20240119	100800	142371648	2010	2015	2015	2010	650
531	20240119	100700	141063138	2020	2025	2025	2020	15
532	20240119	100600	141032768	2015	2015	2015	2015	0
533	20240119	100500	141032768	2015	2015	2015	2015	985
534	20240119	100400	139047993	2025	2025	2025	2025	1
535	20240119	100300	139045968	2015	2015	2015	2015	0
536	20240119	100200	139045968	2015	2015	2015	2015	0
537	20240119	100100	139045968	2015	2015	2015	2015	0
538	20240119	100000	139045968	2015	2015	2015	2015	0
539	20240119	095900	139045968	2015	2015	2015	2015	0
540	20240119	095800	139045968	2015	2015	2015	2015	0
541	20240119	095700	139045968	2015	2025	2025	2015	11
542	20240119	095600	139023703	2020	2025	2025	2020	1079
543	20240119	095500	136844118	2020	2020	2020	2020	900
544	20240119	095400	135026118	2020	2020	2020	2020	0
545	20240119	095300	135026118	2020	2020	2020	2020	0
546	20240119	095200	135026118	2020	2020	2020	2020	0
547	20240119	095100	135026118	2020	2020	2020	2020	0
548	20240119	095000	135026118	2020	2020	2020	2020	4100
549	20240119	094900	126744118	2025	2025	2025	2025	0
550	20240119	094800	126744118	2025	2025	2025	2025	1202
551	20240119	094700	124310068	2025	2025	2025	2025	100
552	20240119	094600	124107568	2030	2030	2030	2030	0
553	20240119	094500	124107568	2030	2030	2030	2030	2232
554	20240119	094400	119576608	2030	2030	2030	2030	200
555	20240119	094300	119170608	2030	2030	2030	2030	0
556	20240119	094200	119170608	2030	2030	2030	2030	0
557	20240119	094100	119170608	2030	2030	2030	2030	1899
558	20240119	094000	115315638	2040	2030	2040	2030	2
559	20240119	093900	115311568	2040	2040	2040	2040	20
560	20240119	093800	115270768	2040	2040	2040	2040	0
561	20240119	093700	115270768	2040	2040	2040	2040	1
562	20240119	093600	115268728	2040	2040	2040	2040	0
563	20240119	093500	115268728	2040	2040	2040	2040	7
564	20240119	093400	115254448	2040	2040	2040	2040	0
565	20240119	093300	115254448	2040	2040	2040	2040	2
566	20240119	093200	115250368	2040	2040	2040	2040	1
567	20240119	093100	115248328	2040	2030	2040	2030	1416
568	20240119	093000	112373838	2030	2030	2030	2030	5005
569	20240119	092900	102213688	2030	2030	2030	2030	0
570	20240119	092800	102213688	2030	2030	2030	2030	0
571	20240119	092700	102213688	2030	2030	2030	2030	1
572	20240119	092600	102211658	2015	2030	2030	2010	10123
573	20240119	092500	81860208	2040	2040	2040	2040	701
574	20240119	092400	80430168	2050	2050	2050	2050	1
575	20240119	092300	80428118	2050	2050	2050	2050	301
576	20240119	092200	79811068	2050	2045	2050	2045	1041
577	20240119	092100	77682068	2045	2045	2045	2045	0
578	20240119	092000	77682068	2045	2035	2045	2035	2000
579	20240119	091900	73598578	2030	2030	2030	2030	0
580	20240119	091800	73598578	2030	2030	2030	2030	0
581	20240119	091700	73598578	2030	2030	2030	2030	500
582	20240119	091600	72583578	2030	2025	2030	2025	1406
583	20240119	091500	69735728	2025	2025	2025	2025	0
584	20240119	091400	69735728	2025	2015	2025	2015	6121
585	20240119	091300	57389133	2015	2015	2015	2015	0
586	20240119	091200	57389133	2015	2015	2015	2015	500
587	20240119	091100	56381633	2015	2015	2015	2015	0
588	20240119	091000	56381633	2015	2025	2025	2015	1552
589	20240119	090900	53239033	2025	2015	2025	2015	7483
590	20240119	090800	38094443	2015	2020	2020	2015	501
591	20240119	090700	37084923	2025	2020	2025	2020	2373
592	20240119	090600	32279788	2020	2010	2020	2010	1500
593	20240119	090500	29254788	2010	2010	2015	2005	1926
594	20240119	090400	25386898	2005	2005	2005	2005	0
595	20240119	090300	25386898	2005	2005	2005	2005	0
596	20240119	090200	25386898	2005	2005	2005	2005	100
597	20240119	090100	25186398	1970	1987	1987	1970	8000
598	20240119	090000	9366000	2000	2000	2000	1999	4684