KissMeData/065440/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194400	2463499908	1943	1943	1943	1943	14445
3	20240111	194300	2463499908	1943	1943	1943	1943	0
4	20240111	194200	2463499908	1943	1943	1943	1943	0
5	20240111	194100	2463499908	1943	1943	1943	1943	0
6	20240111	194000	2463499908	1943	1943	1943	1943	0
7	20240111	193900	2463499908	1943	1943	1943	1943	0
8	20240111	193800	2463499908	1943	1943	1943	1943	0
9	20240111	193700	2463499908	1943	1943	1943	1943	0
10	20240111	193600	2463499908	1943	1943	1943	1943	0
11	20240111	193500	2463499908	1943	1943	1943	1943	0
12	20240111	193400	2463499908	1943	1943	1943	1943	0
13	20240111	193300	2463499908	1943	1943	1943	1943	0
14	20240111	193200	2463499908	1943	1943	1943	1943	0
15	20240111	193100	2463499908	1943	1943	1943	1943	0
16	20240111	193000	2463499908	1943	1943	1943	1943	0
17	20240111	192900	2463499908	1943	1943	1943	1943	0
18	20240111	192800	2463499908	1943	1943	1943	1943	0
19	20240111	192700	2463499908	1943	1943	1943	1943	0
20	20240111	192600	2463499908	1943	1943	1943	1943	0
21	20240111	192500	2463499908	1943	1943	1943	1943	0
22	20240111	192400	2463499908	1943	1943	1943	1943	0
23	20240111	192300	2463499908	1943	1943	1943	1943	0
24	20240111	192200	2463499908	1943	1943	1943	1943	0
25	20240111	192100	2463499908	1943	1943	1943	1943	0
26	20240111	192000	2463499908	1943	1943	1943	1943	0
27	20240111	191900	2463499908	1943	1943	1943	1943	0
28	20240111	191800	2463499908	1943	1943	1943	1943	0
29	20240111	191700	2463499908	1943	1943	1943	1943	0
30	20240111	191600	2463499908	1943	1943	1943	1943	0
31	20240111	191500	2463499908	1943	1943	1943	1943	0
32	20240111	191400	2463499908	1943	1943	1943	1943	14445
33	20240111	191300	2463499908	1943	1943	1943	1943	0
34	20240111	191200	2463499908	1943	1943	1943	1943	0
35	20240111	191100	2463499908	1943	1943	1943	1943	0
36	20240111	191000	2463499908	1943	1943	1943	1943	0
37	20240111	190900	2463499908	1943	1943	1943	1943	0
38	20240111	190800	2463499908	1943	1943	1943	1943	0
39	20240111	190700	2463499908	1943	1943	1943	1943	0
40	20240111	190600	2463499908	1943	1943	1943	1943	0
41	20240111	190500	2463499908	1943	1943	1943	1943	0
42	20240111	190400	2463499908	1943	1943	1943	1943	0
43	20240111	190300	2463499908	1943	1943	1943	1943	0
44	20240111	190200	2463499908	1943	1943	1943	1943	0
45	20240111	190100	2463499908	1943	1943	1943	1943	0
46	20240111	190000	2463499908	1943	1943	1943	1943	0
47	20240111	185900	2463499908	1943	1943	1943	1943	0
48	20240111	185800	2463499908	1943	1943	1943	1943	0
49	20240111	185700	2463499908	1943	1943	1943	1943	0
50	20240111	185600	2463499908	1943	1943	1943	1943	0
51	20240111	185500	2463499908	1943	1943	1943	1943	0
52	20240111	185400	2463499908	1943	1943	1943	1943	0
53	20240111	185300	2463499908	1943	1943	1943	1943	0
54	20240111	185200	2463499908	1943	1943	1943	1943	0
55	20240111	185100	2463499908	1943	1943	1943	1943	0
56	20240111	185000	2463499908	1943	1943	1943	1943	0
57	20240111	184900	2463499908	1943	1943	1943	1943	0
58	20240111	184800	2463499908	1943	1943	1943	1943	0
59	20240111	184700	2463499908	1943	1943	1943	1943	0
60	20240111	184600	2463499908	1943	1943	1943	1943	0
61	20240111	184500	2463499908	1943	1943	1943	1943	0
62	20240111	184400	2463499908	1943	1943	1943	1943	14445
63	20240111	184300	2463499908	1943	1943	1943	1943	0
64	20240111	184200	2463499908	1943	1943	1943	1943	0
65	20240111	184100	2463499908	1943	1943	1943	1943	0
66	20240111	184000	2463499908	1943	1943	1943	1943	0
67	20240111	183900	2463499908	1943	1943	1943	1943	0
68	20240111	183800	2463499908	1943	1943	1943	1943	0
69	20240111	183700	2463499908	1943	1943	1943	1943	0
70	20240111	183600	2463499908	1943	1943	1943	1943	0
71	20240111	183500	2463499908	1943	1943	1943	1943	0
72	20240111	183400	2463499908	1943	1943	1943	1943	0
73	20240111	183300	2463499908	1943	1943	1943	1943	0
74	20240111	183200	2463499908	1943	1943	1943	1943	0
75	20240111	183100	2463499908	1943	1943	1943	1943	0
76	20240111	183000	2463499908	1943	1943	1943	1943	0
77	20240111	182900	2463499908	1943	1943	1943	1943	0
78	20240111	182800	2463499908	1943	1943	1943	1943	0
79	20240111	182700	2463499908	1943	1943	1943	1943	0
80	20240111	182600	2463499908	1943	1943	1943	1943	0
81	20240111	182500	2463499908	1943	1943	1943	1943	0
82	20240111	182400	2463499908	1943	1943	1943	1943	0
83	20240111	182300	2463499908	1943	1943	1943	1943	0
84	20240111	182200	2463499908	1943	1943	1943	1943	0
85	20240111	182100	2463499908	1943	1943	1943	1943	0
86	20240111	182000	2463499908	1943	1943	1943	1943	0
87	20240111	181900	2463499908	1943	1943	1943	1943	0
88	20240111	181800	2463499908	1943	1943	1943	1943	0
89	20240111	181700	2463499908	1943	1943	1943	1943	0
90	20240111	181600	2463499908	1943	1943	1943	1943	0
91	20240111	181500	2463499908	1943	1943	1943	1943	0
92	20240111	181400	2463499908	1943	1943	1943	1943	14445
93	20240111	181300	2463499908	1943	1943	1943	1943	0
94	20240111	181200	2463499908	1943	1943	1943	1943	0
95	20240111	181100	2463499908	1943	1943	1943	1943	0
96	20240111	181000	2463499908	1943	1943	1943	1943	0
97	20240111	180900	2463499908	1943	1943	1943	1943	0
98	20240111	180800	2463499908	1943	1943	1943	1943	0
99	20240111	180700	2463499908	1943	1943	1943	1943	0
100	20240111	180600	2463499908	1943	1943	1943	1943	0
101	20240111	180500	2463499908	1943	1943	1943	1943	0
102	20240111	180400	2463499908	1943	1943	1943	1943	0
103	20240111	180300	2463499908	1943	1943	1943	1943	0
104	20240111	180200	2463499908	1943	1943	1943	1943	0
105	20240111	180100	2463499908	1943	1943	1943	1943	0
106	20240111	180000	2463499908	1943	1943	1943	1943	0
107	20240111	175900	2463499908	1943	1943	1943	1943	0
108	20240111	175800	2463499908	1943	1943	1943	1943	0
109	20240111	175700	2463499908	1943	1943	1943	1943	0
110	20240111	175600	2463499908	1943	1943	1943	1943	0
111	20240111	175500	2463499908	1943	1943	1943	1943	0
112	20240111	175400	2463499908	1943	1943	1943	1943	0
113	20240111	175300	2463499908	1943	1943	1943	1943	0
114	20240111	175200	2463499908	1943	1943	1943	1943	0
115	20240111	175100	2463499908	1943	1943	1943	1943	0
116	20240111	175000	2463499908	1943	1943	1943	1943	0
117	20240111	174900	2463499908	1943	1943	1943	1943	0
118	20240111	174800	2463499908	1943	1943	1943	1943	0
119	20240111	174700	2463499908	1943	1943	1943	1943	0
120	20240111	174600	2463499908	1943	1943	1943	1943	0
121	20240111	174500	2463499908	1943	1943	1943	1943	0
122	20240111	174400	2463499908	1943	1943	1943	1943	14445
123	20240111	174300	2463499908	1943	1943	1943	1943	0
124	20240111	174200	2463499908	1943	1943	1943	1943	0
125	20240111	174100	2463499908	1943	1943	1943	1943	0
126	20240111	174000	2463499908	1943	1943	1943	1943	0
127	20240111	173900	2463499908	1943	1943	1943	1943	0
128	20240111	173800	2463499908	1943	1943	1943	1943	0
129	20240111	173700	2463499908	1943	1943	1943	1943	0
130	20240111	173600	2463499908	1943	1943	1943	1943	0
131	20240111	173500	2463499908	1943	1943	1943	1943	0
132	20240111	173400	2463499908	1943	1943	1943	1943	0
133	20240111	173300	2463499908	1943	1943	1943	1943	0
134	20240111	173200	2463499908	1943	1943	1943	1943	0
135	20240111	173100	2463499908	1943	1943	1943	1943	0
136	20240111	173000	2463499908	1943	1943	1943	1943	0
137	20240111	172900	2463499908	1943	1943	1943	1943	0
138	20240111	172800	2463499908	1943	1943	1943	1943	0
139	20240111	172700	2463499908	1943	1943	1943	1943	0
140	20240111	172600	2463499908	1943	1943	1943	1943	0
141	20240111	172500	2463499908	1943	1943	1943	1943	0
142	20240111	172400	2463499908	1943	1943	1943	1943	0
143	20240111	172300	2463499908	1943	1943	1943	1943	0
144	20240111	172200	2463499908	1943	1943	1943	1943	0
145	20240111	172100	2463499908	1943	1943	1943	1943	0
146	20240111	172000	2463499908	1943	1943	1943	1943	0
147	20240111	171900	2463499908	1943	1943	1943	1943	0
148	20240111	171800	2463499908	1943	1943	1943	1943	0
149	20240111	171700	2463499908	1943	1943	1943	1943	0
150	20240111	171600	2463499908	1943	1943	1943	1943	0
151	20240111	171500	2463499908	1943	1943	1943	1943	0
152	20240111	171400	2463499908	1943	1943	1943	1943	14445
153	20240111	171300	2463499908	1943	1943	1943	1943	0
154	20240111	171200	2463499908	1943	1943	1943	1943	0
155	20240111	171100	2463499908	1943	1943	1943	1943	0
156	20240111	171000	2463499908	1943	1943	1943	1943	0
157	20240111	170900	2463499908	1943	1943	1943	1943	0
158	20240111	170800	2463499908	1943	1943	1943	1943	0
159	20240111	170700	2463499908	1943	1943	1943	1943	0
160	20240111	170600	2463499908	1943	1943	1943	1943	0
161	20240111	170500	2463499908	1943	1943	1943	1943	0
162	20240111	170400	2463499908	1943	1943	1943	1943	0
163	20240111	170300	2463499908	1943	1943	1943	1943	0
164	20240111	170200	2463499908	1943	1943	1943	1943	0
165	20240111	170100	2463499908	1943	1943	1943	1943	0
166	20240111	170000	2463499908	1943	1943	1943	1943	0
167	20240111	165900	2463499908	1943	1943	1943	1943	0
168	20240111	165800	2463499908	1943	1943	1943	1943	0
169	20240111	165700	2463499908	1943	1943	1943	1943	0
170	20240111	165600	2463499908	1943	1943	1943	1943	0
171	20240111	165500	2463499908	1943	1943	1943	1943	0
172	20240111	165400	2463499908	1943	1943	1943	1943	0
173	20240111	165300	2463499908	1943	1943	1943	1943	0
174	20240111	165200	2463499908	1943	1943	1943	1943	0
175	20240111	165100	2463499908	1943	1943	1943	1943	0
176	20240111	165000	2463499908	1943	1943	1943	1943	0
177	20240111	164900	2463499908	1943	1943	1943	1943	0
178	20240111	164800	2463499908	1943	1943	1943	1943	0
179	20240111	164700	2463499908	1943	1943	1943	1943	0
180	20240111	164600	2463499908	1943	1943	1943	1943	0
181	20240111	164500	2463499908	1943	1943	1943	1943	0
182	20240111	164400	2463499908	1943	1943	1943	1943	14445
183	20240111	164300	2463499908	1943	1943	1943	1943	0
184	20240111	164200	2463499908	1943	1943	1943	1943	0
185	20240111	164100	2463499908	1943	1943	1943	1943	0
186	20240111	164000	2463499908	1943	1943	1943	1943	0
187	20240111	163900	2463499908	1943	1943	1943	1943	0
188	20240111	163800	2463499908	1943	1943	1943	1943	0
189	20240111	163700	2463499908	1943	1943	1943	1943	0
190	20240111	163600	2463499908	1943	1943	1943	1943	0
191	20240111	163500	2463499908	1943	1943	1943	1943	0
192	20240111	163400	2463499908	1943	1943	1943	1943	0
193	20240111	163300	2463499908	1943	1943	1943	1943	0
194	20240111	163200	2463499908	1943	1943	1943	1943	0
195	20240111	163100	2463499908	1943	1943	1943	1943	0
196	20240111	163000	2463499908	1943	1943	1943	1943	0
197	20240111	162900	2463499908	1943	1943	1943	1943	0
198	20240111	162800	2463499908	1943	1943	1943	1943	0
199	20240111	162700	2463499908	1943	1943	1943	1943	0
200	20240111	162600	2463499908	1943	1943	1943	1943	0
201	20240111	162500	2463499908	1943	1943	1943	1943	0
202	20240111	162400	2463499908	1943	1943	1943	1943	0
203	20240111	162300	2463499908	1943	1943	1943	1943	0
204	20240111	162200	2463499908	1943	1943	1943	1943	0
205	20240111	162100	2463499908	1943	1943	1943	1943	0
206	20240111	162000	2463499908	1943	1943	1943	1943	0
207	20240111	161900	2463499908	1943	1943	1943	1943	0
208	20240111	161800	2463499908	1943	1943	1943	1943	0
209	20240111	161700	2463499908	1943	1943	1943	1943	0
210	20240111	161600	2463499908	1943	1943	1943	1943	0
211	20240111	161500	2463499908	1943	1943	1943	1943	0
212	20240111	161400	2463499908	1943	1943	1943	1943	14445
213	20240111	161300	2463499908	1943	1943	1943	1943	0
214	20240111	161200	2463499908	1943	1943	1943	1943	0
215	20240111	161100	2463499908	1943	1943	1943	1943	0
216	20240111	161000	2463499908	1943	1943	1943	1943	0
217	20240111	160900	2463499908	1943	1943	1943	1943	0
218	20240111	160800	2463499908	1943	1943	1943	1943	0
219	20240111	160700	2463499908	1943	1943	1943	1943	0
220	20240111	160600	2463499908	1943	1943	1943	1943	0
221	20240111	160500	2463499908	1943	1943	1943	1943	0
222	20240111	160400	2463499908	1943	1943	1943	1943	0
223	20240111	160300	2463499908	1943	1943	1943	1943	0
224	20240111	160200	2463499908	1943	1943	1943	1943	0
225	20240111	160100	2463499908	1943	1943	1943	1943	0
226	20240111	160000	2463499908	1943	1943	1943	1943	0
227	20240111	155900	2463499908	1943	1943	1943	1943	0
228	20240111	155800	2463499908	1943	1943	1943	1943	0
229	20240111	155700	2463499908	1943	1943	1943	1943	0
230	20240111	155600	2463499908	1943	1943	1943	1943	0
231	20240111	155500	2463499908	1943	1943	1943	1943	0
232	20240111	155400	2463499908	1943	1943	1943	1943	0
233	20240111	155300	2463499908	1943	1943	1943	1943	0
234	20240111	155200	2463499908	1943	1943	1943	1943	0
235	20240111	155100	2463499908	1943	1943	1943	1943	0
236	20240111	155000	2463499908	1943	1943	1943	1943	0
237	20240111	154900	2463499908	1943	1943	1943	1943	0
238	20240111	154800	2463499908	1943	1943	1943	1943	0
239	20240111	154700	2463499908	1943	1943	1943	1943	0
240	20240111	154600	2463499908	1943	1943	1943	1943	0
241	20240111	154500	2463499908	1943	1943	1943	1943	0
242	20240111	154400	2463499908	1943	1943	1943	1943	14445
243	20240111	154300	2463499908	1943	1943	1943	1943	0
244	20240111	154200	2463499908	1943	1943	1943	1943	0
245	20240111	154100	2463499908	1943	1943	1943	1943	0
246	20240111	154000	2463499908	1943	1943	1943	1943	0
247	20240111	153900	2463499908	1943	1943	1943	1943	0
248	20240111	153800	2463499908	1943	1943	1943	1943	0
249	20240111	153700	2463499908	1943	1943	1943	1943	0
250	20240111	153600	2463499908	1943	1943	1943	1943	0
251	20240111	153500	2463499908	1943	1943	1943	1943	0
252	20240111	153400	2463499908	1943	1943	1943	1943	0
253	20240111	153300	2463499908	1943	1943	1943	1943	0
254	20240111	153200	2463499908	1943	1943	1943	1943	0
255	20240111	153100	2463499908	1943	1943	1943	1943	0
256	20240111	153000	2463499908	1943	1943	1943	1943	14445
257	20240111	152900	2435433273	1951	1951	1951	1951	0
258	20240111	152800	2435433273	1951	1951	1951	1951	0
259	20240111	152700	2435433273	1951	1951	1951	1951	0
260	20240111	152600	2435433273	1951	1951	1951	1951	0
261	20240111	152500	2435433273	1951	1951	1951	1951	0
262	20240111	152400	2435433273	1951	1951	1951	1951	0
263	20240111	152300	2435433273	1951	1951	1951	1951	0
264	20240111	152200	2435433273	1951	1951	1951	1951	0
265	20240111	152100	2435433273	1951	1951	1951	1951	0
266	20240111	152000	2435433273	1951	1951	1951	1951	0
267	20240111	151900	2435433273	1951	1950	1951	1949	732
268	20240111	151800	2434006366	1950	1948	1950	1945	6165
269	20240111	151700	2422003440	1949	1949	1951	1948	1854
270	20240111	151600	2418390588	1949	1951	1951	1949	1100
271	20240111	151500	2416246337	1949	1951	1951	1949	2114
272	20240111	151400	2412125505	1951	1951	1951	1951	498
273	20240111	151300	2411153907	1951	1951	1951	1951	36
274	20240111	151200	2411083671	1952	1952	1952	1950	2000
275	20240111	151100	2407181671	1950	1950	1951	1950	1010
276	20240111	151000	2405212106	1950	1950	1950	1949	1031
277	20240111	150900	2403201781	1950	1950	1950	1950	192
278	20240111	150800	2402827381	1950	1953	1953	1950	2811
279	20240111	150700	2397345928	1953	1953	1953	1953	0
280	20240111	150600	2397345928	1953	1954	1954	1953	440
281	20240111	150500	2396486572	1954	1954	1954	1954	83
282	20240111	150400	2396324390	1954	1954	1954	1954	3
283	20240111	150300	2396318528	1954	1954	1954	1954	10
284	20240111	150200	2396298988	1955	1955	1955	1950	2221
285	20240111	150100	2391966906	1955	1955	1955	1955	0
286	20240111	150000	2391966906	1955	1955	1955	1955	457
287	20240111	145900	2391073471	1956	1956	1956	1956	0
288	20240111	145800	2391073471	1956	1956	1956	1956	11
289	20240111	145700	2391051955	1955	1955	1955	1955	18
290	20240111	145600	2391016765	1956	1956	1956	1956	200
291	20240111	145500	2390625565	1956	1951	1956	1951	3917
292	20240111	145400	2382983493	1951	1953	1953	1951	807
293	20240111	145300	2381407622	1953	1954	1956	1953	895
294	20240111	145200	2379658951	1954	1954	1954	1954	18
295	20240111	145100	2379623779	1951	1952	1952	1951	100
296	20240111	145000	2379428648	1951	1952	1952	1951	531
297	20240111	144900	2378392167	1952	1954	1954	1952	353
298	20240111	144800	2377703107	1953	1953	1953	1953	423
299	20240111	144700	2376876988	1957	1956	1957	1956	50
300	20240111	144600	2376779174	1956	1956	1956	1953	313
301	20240111	144500	2376167846	1952	1952	1952	1952	1045
302	20240111	144400	2374128006	1952	1953	1957	1952	3548
303	20240111	144300	2367201431	1954	1955	1955	1954	178
304	20240111	144200	2366853521	1955	1955	1955	1955	0
305	20240111	144100	2366853521	1955	1957	1957	1955	1548
306	20240111	144000	2363824742	1957	1957	1957	1957	102
307	20240111	143900	2363625128	1957	1958	1958	1957	253
308	20240111	143800	2363129907	1958	1958	1958	1958	243
309	20240111	143700	2362654113	1958	1958	1958	1958	0
310	20240111	143600	2362654113	1958	1958	1958	1958	2
311	20240111	143500	2362650197	1958	1960	1960	1958	1516
312	20240111	143400	2359680429	1961	1961	1961	1961	10
313	20240111	143300	2359660819	1961	1961	1961	1961	0
314	20240111	143200	2359660819	1961	1962	1962	1961	685
315	20240111	143100	2358317422	1964	1964	1964	1964	0
316	20240111	143000	2358317422	1964	1964	1964	1964	341
317	20240111	142900	2357647698	1964	1964	1964	1964	1
318	20240111	142800	2357645734	1961	1960	1961	1960	189
319	20240111	142700	2357275126	1960	1960	1960	1959	651
320	20240111	142600	2355999766	1959	1960	1960	1959	1422
321	20240111	142500	2353213327	1960	1961	1961	1960	384
322	20240111	142400	2352460666	1961	1961	1961	1961	51
323	20240111	142300	2352360655	1961	1962	1962	1961	52
324	20240111	142200	2352258641	1962	1962	1962	1962	84
325	20240111	142100	2352093833	1962	1966	1966	1962	60
326	20240111	142000	2351975953	1966	1966	1966	1966	41
327	20240111	141900	2351895347	1966	1966	1966	1966	41
328	20240111	141800	2351814741	1966	1966	1966	1966	41
329	20240111	141700	2351734135	1966	1967	1967	1966	22
330	20240111	141600	2351690882	1958	1958	1958	1958	0
331	20240111	141500	2351690882	1958	1958	1958	1958	5
332	20240111	141400	2351681092	1958	1959	1959	1958	200
333	20240111	141300	2351289408	1958	1967	1967	1958	241
334	20240111	141200	2350817161	1967	1967	1967	1967	41
335	20240111	141100	2350736514	1967	1967	1967	1967	41
336	20240111	141000	2350655867	1967	1966	1967	1966	52
337	20240111	140900	2350553624	1967	1967	1967	1955	1021
338	20240111	140800	2348552574	1967	1967	1967	1967	41
339	20240111	140700	2348471927	1967	1967	1967	1967	41
340	20240111	140600	2348391280	1967	1967	1967	1967	41
341	20240111	140500	2348310633	1967	1967	1967	1967	47
342	20240111	140400	2348218184	1967	1967	1967	1967	41
343	20240111	140300	2348137537	1967	1967	1967	1967	196
344	20240111	140200	2347752005	1967	1962	1967	1962	4367
345	20240111	140100	2339174506	1961	1960	1961	1960	1547
346	20240111	140000	2336141386	1960	1960	1960	1960	1
347	20240111	135900	2336139426	1955	1960	1960	1955	381
348	20240111	135800	2335394525	1955	1955	1955	1955	0
349	20240111	135700	2335394525	1955	1955	1955	1955	0
350	20240111	135600	2335394525	1955	1960	1960	1955	410
351	20240111	135500	2334590965	1954	1954	1960	1954	447
352	20240111	135400	2333715607	1960	1960	1960	1960	509
353	20240111	135300	2332717967	1961	1961	1961	1961	0
354	20240111	135200	2332717967	1961	1961	1961	1961	1
355	20240111	135100	2332716006	1961	1960	1961	1960	211
356	20240111	135000	2332302435	1960	1960	1960	1960	200
357	20240111	134900	2331910435	1960	1960	1960	1960	1
358	20240111	134800	2331908475	1960	1952	1960	1952	722
359	20240111	134700	2330498971	1960	1960	1960	1960	204
360	20240111	134600	2330099131	1960	1960	1960	1960	0
361	20240111	134500	2330099131	1960	1960	1960	1960	1
362	20240111	134400	2330097171	1960	1961	1961	1953	571
363	20240111	134300	2328981745	1953	1961	1961	1953	2510
364	20240111	134200	2324061075	1961	1961	1961	1961	6
365	20240111	134100	2324049309	1961	1955	1961	1955	3712
366	20240111	134000	2316773929	1959	1959	1959	1959	0
367	20240111	133900	2316773929	1959	1959	1959	1959	179
368	20240111	133800	2316423268	1960	1959	1960	1959	399
369	20240111	133700	2315641433	1959	1959	1959	1959	36
370	20240111	133600	2315570909	1959	1958	1959	1958	20
371	20240111	133500	2315531734	1961	1951	1961	1951	6
372	20240111	133400	2315520018	1950	1951	1951	1950	3192
373	20240111	133300	2309293293	1951	1953	1953	1951	1248
374	20240111	133200	2306857268	1952	1953	1955	1952	3284
375	20240111	133100	2300444719	1953	1955	1961	1953	5126
376	20240111	133000	2290424714	1955	1957	1957	1955	2234
377	20240111	132900	2286055045	1957	1957	1957	1957	300
378	20240111	132800	2285467945	1963	1963	1963	1963	40
379	20240111	132700	2285389425	1963	1957	1963	1957	1037
380	20240111	132600	2283356764	1963	1957	1963	1957	501
381	20240111	132500	2282376301	1957	1963	1963	1957	260
382	20240111	132400	2281865933	1964	1961	1964	1957	7001
383	20240111	132300	2268152240	1964	1960	1964	1960	214
384	20240111	132200	2267732784	1960	1961	1961	1960	624
385	20240111	132100	2266509539	1961	1961	1961	1961	1975
386	20240111	132000	2262636564	1964	1964	1964	1961	1007
387	20240111	131900	2260661728	1964	1964	1964	1964	800
388	20240111	131800	2259090528	1964	1963	1964	1961	102
389	20240111	131700	2258890498	1964	1964	1964	1964	4
390	20240111	131600	2258882642	1964	1965	1965	1964	3
391	20240111	131500	2258876749	1965	1965	1965	1965	0
392	20240111	131400	2258876749	1965	1965	1965	1965	0
393	20240111	131300	2258876749	1965	1965	1965	1961	7
394	20240111	131200	2258863014	1961	1963	1963	1961	194
395	20240111	131100	2258482445	1963	1964	1964	1963	270
396	20240111	131000	2257952396	1965	1965	1965	1965	53
397	20240111	130900	2257848251	1965	1965	1965	1965	120
398	20240111	130800	2257612451	1965	1965	1965	1965	5
399	20240111	130700	2257602626	1966	1966	1966	1966	0
400	20240111	130600	2257602626	1966	1966	1966	1966	1
401	20240111	130500	2257600660	1966	1966	1966	1966	0
402	20240111	130400	2257600660	1966	1966	1966	1966	2
403	20240111	130300	2257596728	1965	1965	1965	1965	5000
404	20240111	130200	2247771728	1965	1965	1965	1965	0
405	20240111	130100	2247771728	1965	1966	1966	1965	4
406	20240111	130000	2247763866	1966	1966	1966	1966	0
407	20240111	125900	2247763866	1966	1965	1966	1960	5448
408	20240111	125800	2237081290	1965	1965	1965	1965	25
409	20240111	125700	2237032165	1966	1966	1966	1966	0
410	20240111	125600	2237032165	1966	1966	1966	1966	0
411	20240111	125500	2237032165	1966	1966	1966	1966	0
412	20240111	125400	2237032165	1966	1965	1966	1965	2
413	20240111	125300	2237028234	1966	1967	1967	1966	85
414	20240111	125200	2236861074	1970	1970	1970	1970	100
415	20240111	125100	2236664074	1973	1973	1973	1973	11
416	20240111	125000	2236642371	1973	1973	1973	1973	0
417	20240111	124900	2236642371	1973	1962	1973	1962	576
418	20240111	124800	2235512248	1962	1962	1962	1962	1
419	20240111	124700	2235510286	1962	1973	1973	1962	186
420	20240111	124600	2235143473	1973	1973	1973	1973	130
421	20240111	124500	2234886983	1973	1973	1973	1973	1
422	20240111	124400	2234885010	1961	1970	1970	1960	43
423	20240111	124300	2234800643	1974	1970	1974	1970	2101
424	20240111	124200	2230661669	1970	1970	1970	1960	4030
425	20240111	124100	2222762773	1962	1963	1963	1962	100
426	20240111	124000	2222566492	1960	1960	1960	1960	0
427	20240111	123900	2222566492	1960	1960	1960	1960	0
428	20240111	123800	2222566492	1960	1960	1960	1960	248
429	20240111	123700	2222080412	1960	1961	1961	1960	2154
430	20240111	123600	2217857018	1961	1963	1963	1961	300
431	20240111	123500	2217268370	1963	1965	1965	1963	668
432	20240111	123400	2215956243	1965	1966	1966	1965	436
433	20240111	123300	2215099163	1966	1967	1967	1966	781
434	20240111	123200	2213562966	1967	1970	1970	1967	3
435	20240111	123100	2213557062	1967	1967	1967	1967	147
436	20240111	123000	2213267913	1967	1967	1967	1967	0
437	20240111	122900	2213267913	1967	1967	1967	1967	3
438	20240111	122800	2213262012	1970	1966	1970	1966	133
439	20240111	122700	2213000514	1970	1970	1970	1970	0
440	20240111	122600	2213000514	1970	1970	1970	1970	0
441	20240111	122500	2213000514	1970	1971	1971	1970	450
442	20240111	122400	2212113864	1971	1971	1971	1971	8
443	20240111	122300	2212098096	1971	1971	1971	1971	0
444	20240111	122200	2212098096	1971	1971	1971	1971	0
445	20240111	122100	2212098096	1971	1963	1971	1961	364
446	20240111	122000	2211383814	1963	1963	1963	1963	0
447	20240111	121900	2211383814	1963	1964	1964	1963	599
448	20240111	121800	2210207951	1963	1964	1964	1963	60
449	20240111	121700	2210090119	1965	1965	1965	1965	1000
450	20240111	121600	2208125119	1965	1965	1965	1965	0
451	20240111	121500	2208125119	1965	1970	1971	1965	22636
452	20240111	121400	2163599827	1970	1967	1970	1967	675
453	20240111	121300	2162272099	1971	1971	1971	1967	3905
454	20240111	121200	2154587529	1971	1971	1971	1971	1
455	20240111	121100	2154585558	1969	1970	1970	1969	3000
456	20240111	121000	2148677131	1971	1974	1974	1971	1317
457	20240111	120900	2146079425	1974	1978	1978	1974	131
458	20240111	120800	2145820431	1978	1978	1978	1978	1
459	20240111	120700	2145818453	1973	1973	1973	1973	50
460	20240111	120600	2145719803	1973	1973	1973	1973	5
461	20240111	120500	2145709938	1974	1973	1975	1973	617
462	20240111	120400	2144492462	1973	1974	1974	1973	200
463	20240111	120300	2144097801	1975	1977	1977	1975	178
464	20240111	120200	2143746034	1976	1976	1976	1976	4
465	20240111	120100	2143738130	1978	1978	1978	1978	1
466	20240111	120000	2143736152	1973	1975	1975	1973	3000
467	20240111	115900	2137816196	1975	1975	1975	1975	22
468	20240111	115800	2137772746	1975	1974	1978	1974	101
469	20240111	115700	2137573275	1974	1975	1975	1974	6
470	20240111	115600	2137561430	1975	1975	1975	1975	10
471	20240111	115500	2137541680	1971	1971	1971	1971	0
472	20240111	115400	2137541680	1971	1972	1972	1971	247
473	20240111	115300	2137054788	1973	1973	1973	1973	6
474	20240111	115200	2137042950	1974	1975	1975	1974	72
475	20240111	115100	2136900795	1975	1975	1975	1975	4
476	20240111	115000	2136892895	1979	1978	1979	1976	304
477	20240111	114900	2136291585	1979	1979	1979	1972	23
478	20240111	114800	2136246130	1970	1970	1970	1970	2
479	20240111	114700	2136242190	1979	1971	1979	1970	126
480	20240111	114600	2135993824	1971	1978	1978	1971	7748
481	20240111	114500	2120690914	1978	1978	1978	1978	102
482	20240111	114400	2120489158	1978	1978	1978	1978	982
483	20240111	114300	2118546762	1978	1978	1980	1978	251
484	20240111	114200	2118049916	1980	1980	1980	1980	0
485	20240111	114100	2118049916	1980	1980	1980	1980	31
486	20240111	114000	2117988536	1978	1978	1978	1978	2
487	20240111	113900	2117984580	1980	1978	1980	1978	1285
488	20240111	113800	2115441305	1979	1980	1980	1979	281
489	20240111	113700	2114884946	1980	1983	1983	1980	2036
490	20240111	113600	2110851000	1983	1978	1983	1978	1660
491	20240111	113500	2107564771	1975	1975	1975	1975	0
492	20240111	113400	2107564771	1975	1975	1975	1975	102
493	20240111	113300	2107363321	1975	1975	1975	1975	50
494	20240111	113200	2107264571	1975	1975	1975	1975	301
495	20240111	113100	2106670096	1978	1978	1978	1978	484
496	20240111	113000	2105712744	1978	1977	1979	1977	930
497	20240111	112900	2103872961	1975	1972	1975	1972	703
498	20240111	112800	2102485761	1973	1972	1973	1972	6
499	20240111	112700	2102473928	1969	1969	1969	1969	400
500	20240111	112600	2101686328	1969	1969	1969	1969	3
501	20240111	112500	2101680421	1968	1968	1968	1968	3186
502	20240111	112400	2095410373	1968	1968	1968	1968	30
503	20240111	112300	2095351333	1968	1969	1969	1968	1001
504	20240111	112200	2093381091	1969	1969	1969	1969	0
505	20240111	112100	2093381091	1969	1972	1972	1969	1891
506	20240111	112000	2089655274	1973	1973	1974	1973	48
507	20240111	111900	2089560569	1974	1975	1975	1974	65
508	20240111	111800	2089432252	1975	1975	1975	1975	2400
509	20240111	111700	2084692252	1975	1975	1975	1975	170
510	20240111	111600	2084356502	1974	1974	1974	1974	1
511	20240111	111500	2084354528	1974	1974	1974	1973	522
512	20240111	111400	2083324102	1975	1975	1975	1975	30
513	20240111	111300	2083264852	1976	1974	1976	1974	711
514	20240111	111200	2081860464	1974	1969	1974	1969	141
515	20240111	111100	2081582655	1975	1970	1976	1970	2035
516	20240111	111000	2077569864	1970	1967	1970	1967	304
517	20240111	110900	2076971893	1967	1967	1970	1967	1142
518	20240111	110800	2074722431	1967	1969	1969	1967	78
519	20240111	110700	2074568904	1970	1969	1970	1969	82
520	20240111	110600	2074407366	1972	1972	1972	1972	207
521	20240111	110500	2073999162	1972	1972	1972	1972	90
522	20240111	110400	2073821682	1972	1976	1976	1968	265
523	20240111	110300	2073298091	1976	1967	1977	1967	3554
524	20240111	110200	2066299692	1966	1965	1966	1960	1680
525	20240111	110100	2062997851	1965	1955	1965	1954	2651
526	20240111	110000	2057809297	1958	1966	1966	1958	1549
527	20240111	105900	2054769672	1966	1958	1966	1958	237
528	20240111	105800	2054305214	1958	1950	1958	1950	401
529	20240111	105700	2053520064	1958	1949	1958	1949	1460
530	20240111	105600	2050674074	1950	1954	1954	1950	12020
531	20240111	105500	2027224772	1953	1960	1960	1953	5364
532	20240111	105400	2016735012	1967	1967	1967	1967	700
533	20240111	105300	2015358112	1959	1960	1968	1959	5518
534	20240111	105200	2004541278	1960	1969	1969	1960	10709
535	20240111	105100	1983499144	1970	1970	1970	1970	2402
536	20240111	105000	1978767204	1970	1972	1979	1969	2676
537	20240111	104900	1973495322	1972	1972	1972	1972	1428
538	20240111	104800	1970679306	1972	1971	1972	1970	869
539	20240111	104700	1968967267	1972	1974	1975	1972	10044
540	20240111	104600	1949152651	1974	1975	1975	1974	411
541	20240111	104500	1948341287	1975	1975	1975	1975	1
542	20240111	104400	1948339312	1974	1978	1978	1974	7
543	20240111	104300	1948325470	1978	1978	1978	1978	143
544	20240111	104200	1948042616	1978	1974	1978	1974	112
545	20240111	104100	1947821088	1973	1975	1975	1973	1309
546	20240111	104000	1945237603	1976	1979	1979	1976	238
547	20240111	103900	1944767269	1976	1976	1976	1976	1
548	20240111	103800	1944765293	1979	1979	1979	1979	283
549	20240111	103700	1944205236	1974	1974	1974	1974	14
550	20240111	103600	1944177600	1980	1976	1980	1973	4031
551	20240111	103500	1936219583	1976	1976	1976	1976	33
552	20240111	103400	1936154375	1976	1977	1977	1976	362
553	20240111	103300	1935438755	1976	1982	1983	1975	520
554	20240111	103200	1934409844	1975	1975	1975	1975	200
555	20240111	103100	1934014844	1983	1973	1983	1973	345
556	20240111	103000	1933332359	1973	1981	1983	1973	3626
557	20240111	102900	1926168219	1980	1989	1989	1980	1632
558	20240111	102800	1922934655	1983	1984	1984	1983	1013
559	20240111	102700	1920925247	1984	1992	1992	1984	1436
560	20240111	102600	1918074561	1992	1985	1992	1984	1718
561	20240111	102500	1914657558	1991	1989	1991	1986	1852
562	20240111	102400	1910976146	1989	1988	1989	1988	518
563	20240111	102300	1909945857	1988	1989	1990	1986	2830
564	20240111	102200	1904314448	1989	1979	1990	1973	1115
565	20240111	102100	1902105406	1973	1973	1973	1973	10
566	20240111	102000	1902085676	1970	1973	1973	1970	2335
567	20240111	101900	1897483304	1973	1973	1974	1973	94
568	20240111	101800	1897297792	1972	1972	1972	1972	0
569	20240111	101700	1897297792	1972	1972	1972	1972	502
570	20240111	101600	1896307848	1971	1973	1973	1971	500
571	20240111	101500	1895322227	1970	1970	1970	1970	21
572	20240111	101400	1895280857	1970	1980	1980	1968	9758
573	20240111	101300	1876037985	1980	1977	1980	1977	3709
574	20240111	101200	1868700386	1977	1971	1977	1971	4
575	20240111	101100	1868692484	1970	1971	1971	1970	2896
576	20240111	101000	1862985021	1970	1970	1970	1970	383
577	20240111	100900	1862230511	1970	1972	1972	1970	181
578	20240111	100800	1861873851	1970	1979	1979	1970	642
579	20240111	100700	1860604257	1979	1969	1979	1969	2215
580	20240111	100600	1856225883	1969	1970	1970	1968	8860
581	20240111	100500	1838780702	1969	1975	1975	1969	4751
582	20240111	100400	1829418976	1975	1975	1975	1975	652
583	20240111	100300	1828131276	1975	1975	1978	1970	2405
584	20240111	100200	1823381250	1970	1970	1973	1969	1074
585	20240111	100100	1821265110	1969	1973	1975	1966	5528
586	20240111	100000	1810369235	1972	1972	1973	1967	2049
587	20240111	095900	1806337219	1973	1975	1975	1967	17225
588	20240111	095800	1772404886	1979	1985	1985	1975	6148
589	20240111	095700	1760236483	1985	1988	1992	1985	1119
590	20240111	095600	1758014297	1990	1984	1990	1984	3003
591	20240111	095500	1752045953	1984	1984	1987	1984	2741
592	20240111	095400	1746603368	1984	1979	1984	1978	2244
593	20240111	095300	1742154273	1979	1978	1979	1978	7169
594	20240111	095200	1727968819	1978	1974	1979	1973	3413
595	20240111	095100	1721229514	1974	1974	1975	1973	2173
596	20240111	095000	1716939179	1978	1970	1979	1969	2175
597	20240111	094900	1712635363	1969	1975	1979	1969	10082
598	20240111	094800	1692756601	1975	1981	1983	1974	9933
599	20240111	094700	1673116710	1981	2000	2000	1981	35509
600	20240111	094600	1602292003	2000	2005	2005	2000	555
601	20240111	094500	1601181998	2005	2010	2010	2000	5900
602	20240111	094400	1589347858	2010	2000	2010	2000	1460
603	20240111	094300	1586418278	2005	2005	2005	2000	1260
604	20240111	094200	1583897733	2000	2000	2005	2000	1708
605	20240111	094100	1580480123	2005	2000	2005	2000	5228
606	20240111	094000	1570000193	2000	2015	2015	1999	7060
607	20240111	093900	1555873873	2005	2015	2015	2005	876
608	20240111	093800	1554117113	2005	2015	2020	2005	8433
609	20240111	093700	1537148818	2020	2020	2030	2015	13422
610	20240111	093600	1509956953	2025	2015	2025	2010	6310
611	20240111	093500	1497216313	2010	2005	2010	2000	2565
612	20240111	093400	1492068328	2005	2000	2005	1999	11232
613	20240111	093300	1469601347	2000	2010	2010	2000	12257
614	20240111	093200	1445027252	2010	2020	2020	2010	13232
615	20240111	093100	1418371182	2020	2015	2020	2010	23385
616	20240111	093000	1371302222	2010	2010	2015	2005	8253
617	20240111	092900	1354709192	2015	2005	2020	2005	3354
618	20240111	092800	1347961627	2010	2005	2015	1999	14023
619	20240111	092700	1319888816	2020	2000	2020	2000	15434
620	20240111	092600	1288939356	2000	2005	2015	2000	13949
621	20240111	092500	1260968266	2005	2020	2025	2000	33180
622	20240111	092400	1194275936	2020	2025	2025	2015	19740
623	20240111	092300	1154378541	2025	2020	2035	2020	22085
624	20240111	092200	1109578236	2020	2020	2030	2010	12712
625	20240111	092100	1083929201	2010	2020	2050	2010	74622
626	20240111	092000	932052221	2025	2025	2040	2005	60176
627	20240111	091900	810448406	2020	2005	2025	2000	40545
628	20240111	091800	728760556	2005	2005	2010	2000	8430
629	20240111	091700	711854771	2010	1998	2010	1998	16442
630	20240111	091600	678865243	1998	2000	2005	1998	32487
631	20240111	091500	613910471	1999	2000	2015	1998	24619
632	20240111	091400	564537884	2000	1999	2020	1995	56688
633	20240111	091300	450454629	1999	1995	1999	1990	65046
634	20240111	091200	320813316	1995	1978	1995	1970	32022
635	20240111	091100	257269326	1971	1970	1980	1970	14547
636	20240111	091000	228489575	1980	1945	1980	1936	40013
637	20240111	090900	150305629	1947	1942	1947	1942	212
638	20240111	090800	149892903	1940	1935	1941	1935	5608
639	20240111	090700	139017932	1940	1934	1940	1934	711
640	20240111	090600	137640566	1934	1949	1950	1934	3694
641	20240111	090500	130451030	1950	1938	1950	1938	15830
642	20240111	090400	99725837	1938	1937	1939	1925	10323
643	20240111	090300	79785677	1939	1934	1939	1934	164
644	20240111	090200	79467887	1940	1940	1940	1939	9165
645	20240111	090100	61687790	1940	1930	1940	1930	13393
646	20240111	090000	35772415	1930	1930	1935	1930	13713