KissMeData/069140/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194700	255084066	1944	1944	1944	1944	2011
3	20240119	194600	255084066	1944	1944	1944	1944	0
4	20240119	194500	255084066	1944	1944	1944	1944	0
5	20240119	194400	255084066	1944	1944	1944	1944	0
6	20240119	194300	255084066	1944	1944	1944	1944	0
7	20240119	194200	255084066	1944	1944	1944	1944	0
8	20240119	194100	255084066	1944	1944	1944	1944	0
9	20240119	194000	255084066	1944	1944	1944	1944	0
10	20240119	193900	255084066	1944	1944	1944	1944	0
11	20240119	193800	255084066	1944	1944	1944	1944	0
12	20240119	193700	255084066	1944	1944	1944	1944	0
13	20240119	193600	255084066	1944	1944	1944	1944	0
14	20240119	193500	255084066	1944	1944	1944	1944	0
15	20240119	193400	255084066	1944	1944	1944	1944	0
16	20240119	193300	255084066	1944	1944	1944	1944	0
17	20240119	193200	255084066	1944	1944	1944	1944	0
18	20240119	193100	255084066	1944	1944	1944	1944	0
19	20240119	193000	255084066	1944	1944	1944	1944	0
20	20240119	192900	255084066	1944	1944	1944	1944	0
21	20240119	192800	255084066	1944	1944	1944	1944	0
22	20240119	192700	255084066	1944	1944	1944	1944	0
23	20240119	192600	255084066	1944	1944	1944	1944	0
24	20240119	192500	255084066	1944	1944	1944	1944	0
25	20240119	192400	255084066	1944	1944	1944	1944	0
26	20240119	192300	255084066	1944	1944	1944	1944	0
27	20240119	192200	255084066	1944	1944	1944	1944	0
28	20240119	192100	255084066	1944	1944	1944	1944	0
29	20240119	192000	255084066	1944	1944	1944	1944	0
30	20240119	191900	255084066	1944	1944	1944	1944	0
31	20240119	191800	255084066	1944	1944	1944	1944	0
32	20240119	191700	255084066	1944	1944	1944	1944	2011
33	20240119	191600	255084066	1944	1944	1944	1944	0
34	20240119	191500	255084066	1944	1944	1944	1944	0
35	20240119	191400	255084066	1944	1944	1944	1944	0
36	20240119	191300	255084066	1944	1944	1944	1944	0
37	20240119	191200	255084066	1944	1944	1944	1944	0
38	20240119	191100	255084066	1944	1944	1944	1944	0
39	20240119	191000	255084066	1944	1944	1944	1944	0
40	20240119	190900	255084066	1944	1944	1944	1944	0
41	20240119	190800	255084066	1944	1944	1944	1944	0
42	20240119	190700	255084066	1944	1944	1944	1944	0
43	20240119	190600	255084066	1944	1944	1944	1944	0
44	20240119	190500	255084066	1944	1944	1944	1944	0
45	20240119	190400	255084066	1944	1944	1944	1944	0
46	20240119	190300	255084066	1944	1944	1944	1944	0
47	20240119	190200	255084066	1944	1944	1944	1944	0
48	20240119	190100	255084066	1944	1944	1944	1944	0
49	20240119	190000	255084066	1944	1944	1944	1944	0
50	20240119	185900	255084066	1944	1944	1944	1944	0
51	20240119	185800	255084066	1944	1944	1944	1944	0
52	20240119	185700	255084066	1944	1944	1944	1944	0
53	20240119	185600	255084066	1944	1944	1944	1944	0
54	20240119	185500	255084066	1944	1944	1944	1944	0
55	20240119	185400	255084066	1944	1944	1944	1944	0
56	20240119	185300	255084066	1944	1944	1944	1944	0
57	20240119	185200	255084066	1944	1944	1944	1944	0
58	20240119	185100	255084066	1944	1944	1944	1944	0
59	20240119	185000	255084066	1944	1944	1944	1944	0
60	20240119	184900	255084066	1944	1944	1944	1944	0
61	20240119	184800	255084066	1944	1944	1944	1944	0
62	20240119	184700	255084066	1944	1944	1944	1944	2011
63	20240119	184600	255084066	1944	1944	1944	1944	0
64	20240119	184500	255084066	1944	1944	1944	1944	0
65	20240119	184400	255084066	1944	1944	1944	1944	0
66	20240119	184300	255084066	1944	1944	1944	1944	0
67	20240119	184200	255084066	1944	1944	1944	1944	0
68	20240119	184100	255084066	1944	1944	1944	1944	0
69	20240119	184000	255084066	1944	1944	1944	1944	0
70	20240119	183900	255084066	1944	1944	1944	1944	0
71	20240119	183800	255084066	1944	1944	1944	1944	0
72	20240119	183700	255084066	1944	1944	1944	1944	0
73	20240119	183600	255084066	1944	1944	1944	1944	0
74	20240119	183500	255084066	1944	1944	1944	1944	0
75	20240119	183400	255084066	1944	1944	1944	1944	0
76	20240119	183300	255084066	1944	1944	1944	1944	0
77	20240119	183200	255084066	1944	1944	1944	1944	0
78	20240119	183100	255084066	1944	1944	1944	1944	0
79	20240119	183000	255084066	1944	1944	1944	1944	0
80	20240119	182900	255084066	1944	1944	1944	1944	0
81	20240119	182800	255084066	1944	1944	1944	1944	0
82	20240119	182700	255084066	1944	1944	1944	1944	0
83	20240119	182600	255084066	1944	1944	1944	1944	0
84	20240119	182500	255084066	1944	1944	1944	1944	0
85	20240119	182400	255084066	1944	1944	1944	1944	0
86	20240119	182300	255084066	1944	1944	1944	1944	0
87	20240119	182200	255084066	1944	1944	1944	1944	0
88	20240119	182100	255084066	1944	1944	1944	1944	0
89	20240119	182000	255084066	1944	1944	1944	1944	0
90	20240119	181900	255084066	1944	1944	1944	1944	0
91	20240119	181800	255084066	1944	1944	1944	1944	0
92	20240119	181700	255084066	1944	1944	1944	1944	2011
93	20240119	181600	255084066	1944	1944	1944	1944	0
94	20240119	181500	255084066	1944	1944	1944	1944	0
95	20240119	181400	255084066	1944	1944	1944	1944	0
96	20240119	181300	255084066	1944	1944	1944	1944	0
97	20240119	181200	255084066	1944	1944	1944	1944	0
98	20240119	181100	255084066	1944	1944	1944	1944	0
99	20240119	181000	255084066	1944	1944	1944	1944	0
100	20240119	180900	255084066	1944	1944	1944	1944	0
101	20240119	180800	255084066	1944	1944	1944	1944	0
102	20240119	180700	255084066	1944	1944	1944	1944	0
103	20240119	180600	255084066	1944	1944	1944	1944	0
104	20240119	180500	255084066	1944	1944	1944	1944	0
105	20240119	180400	255084066	1944	1944	1944	1944	0
106	20240119	180300	255084066	1944	1944	1944	1944	0
107	20240119	180200	255084066	1944	1944	1944	1944	0
108	20240119	180100	255084066	1944	1944	1944	1944	0
109	20240119	180000	255084066	1944	1944	1944	1944	0
110	20240119	175900	255084066	1944	1944	1944	1944	0
111	20240119	175800	255084066	1944	1944	1944	1944	0
112	20240119	175700	255084066	1944	1944	1944	1944	0
113	20240119	175600	255084066	1944	1944	1944	1944	0
114	20240119	175500	255084066	1944	1944	1944	1944	0
115	20240119	175400	255084066	1944	1944	1944	1944	0
116	20240119	175300	255084066	1944	1944	1944	1944	0
117	20240119	175200	255084066	1944	1944	1944	1944	0
118	20240119	175100	255084066	1944	1944	1944	1944	0
119	20240119	175000	255084066	1944	1944	1944	1944	0
120	20240119	174900	255084066	1944	1944	1944	1944	0
121	20240119	174800	255084066	1944	1944	1944	1944	0
122	20240119	174700	255084066	1944	1944	1944	1944	2011
123	20240119	174600	255084066	1944	1944	1944	1944	0
124	20240119	174500	255084066	1944	1944	1944	1944	0
125	20240119	174400	255084066	1944	1944	1944	1944	0
126	20240119	174300	255084066	1944	1944	1944	1944	0
127	20240119	174200	255084066	1944	1944	1944	1944	0
128	20240119	174100	255084066	1944	1944	1944	1944	0
129	20240119	174000	255084066	1944	1944	1944	1944	0
130	20240119	173900	255084066	1944	1944	1944	1944	0
131	20240119	173800	255084066	1944	1944	1944	1944	0
132	20240119	173700	255084066	1944	1944	1944	1944	0
133	20240119	173600	255084066	1944	1944	1944	1944	0
134	20240119	173500	255084066	1944	1944	1944	1944	0
135	20240119	173400	255084066	1944	1944	1944	1944	0
136	20240119	173300	255084066	1944	1944	1944	1944	0
137	20240119	173200	255084066	1944	1944	1944	1944	0
138	20240119	173100	255084066	1944	1944	1944	1944	0
139	20240119	173000	255084066	1944	1944	1944	1944	0
140	20240119	172900	255084066	1944	1944	1944	1944	0
141	20240119	172800	255084066	1944	1944	1944	1944	0
142	20240119	172700	255084066	1944	1944	1944	1944	0
143	20240119	172600	255084066	1944	1944	1944	1944	0
144	20240119	172500	255084066	1944	1944	1944	1944	0
145	20240119	172400	255084066	1944	1944	1944	1944	0
146	20240119	172300	255084066	1944	1944	1944	1944	0
147	20240119	172200	255084066	1944	1944	1944	1944	0
148	20240119	172100	255084066	1944	1944	1944	1944	0
149	20240119	172000	255084066	1944	1944	1944	1944	0
150	20240119	171900	255084066	1944	1944	1944	1944	0
151	20240119	171800	255084066	1944	1944	1944	1944	0
152	20240119	171700	255084066	1944	1944	1944	1944	2011
153	20240119	171600	255084066	1944	1944	1944	1944	0
154	20240119	171500	255084066	1944	1944	1944	1944	0
155	20240119	171400	255084066	1944	1944	1944	1944	0
156	20240119	171300	255084066	1944	1944	1944	1944	0
157	20240119	171200	255084066	1944	1944	1944	1944	0
158	20240119	171100	255084066	1944	1944	1944	1944	0
159	20240119	171000	255084066	1944	1944	1944	1944	0
160	20240119	170900	255084066	1944	1944	1944	1944	0
161	20240119	170800	255084066	1944	1944	1944	1944	0
162	20240119	170700	255084066	1944	1944	1944	1944	0
163	20240119	170600	255084066	1944	1944	1944	1944	0
164	20240119	170500	255084066	1944	1944	1944	1944	0
165	20240119	170400	255084066	1944	1944	1944	1944	0
166	20240119	170300	255084066	1944	1944	1944	1944	0
167	20240119	170200	255084066	1944	1944	1944	1944	0
168	20240119	170100	255084066	1944	1944	1944	1944	0
169	20240119	170000	255084066	1944	1944	1944	1944	0
170	20240119	165900	255084066	1944	1944	1944	1944	0
171	20240119	165800	255084066	1944	1944	1944	1944	0
172	20240119	165700	255084066	1944	1944	1944	1944	0
173	20240119	165600	255084066	1944	1944	1944	1944	0
174	20240119	165500	255084066	1944	1944	1944	1944	0
175	20240119	165400	255084066	1944	1944	1944	1944	0
176	20240119	165300	255084066	1944	1944	1944	1944	0
177	20240119	165200	255084066	1944	1944	1944	1944	0
178	20240119	165100	255084066	1944	1944	1944	1944	0
179	20240119	165000	255084066	1944	1944	1944	1944	0
180	20240119	164900	255084066	1944	1944	1944	1944	0
181	20240119	164800	255084066	1944	1944	1944	1944	0
182	20240119	164700	255084066	1944	1944	1944	1944	2011
183	20240119	164600	255084066	1944	1944	1944	1944	0
184	20240119	164500	255084066	1944	1944	1944	1944	0
185	20240119	164400	255084066	1944	1944	1944	1944	0
186	20240119	164300	255084066	1944	1944	1944	1944	0
187	20240119	164200	255084066	1944	1944	1944	1944	0
188	20240119	164100	255084066	1944	1944	1944	1944	0
189	20240119	164000	255084066	1944	1944	1944	1944	0
190	20240119	163900	255084066	1944	1944	1944	1944	0
191	20240119	163800	255084066	1944	1944	1944	1944	0
192	20240119	163700	255084066	1944	1944	1944	1944	0
193	20240119	163600	255084066	1944	1944	1944	1944	0
194	20240119	163500	255084066	1944	1944	1944	1944	0
195	20240119	163400	255084066	1944	1944	1944	1944	0
196	20240119	163300	255084066	1944	1944	1944	1944	0
197	20240119	163200	255084066	1944	1944	1944	1944	0
198	20240119	163100	255084066	1944	1944	1944	1944	0
199	20240119	163000	255084066	1944	1944	1944	1944	0
200	20240119	162900	255084066	1944	1944	1944	1944	0
201	20240119	162800	255084066	1944	1944	1944	1944	0
202	20240119	162700	255084066	1944	1944	1944	1944	0
203	20240119	162600	255084066	1944	1944	1944	1944	0
204	20240119	162500	255084066	1944	1944	1944	1944	0
205	20240119	162400	255084066	1944	1944	1944	1944	0
206	20240119	162300	255084066	1944	1944	1944	1944	0
207	20240119	162200	255084066	1944	1944	1944	1944	0
208	20240119	162100	255084066	1944	1944	1944	1944	0
209	20240119	162000	255084066	1944	1944	1944	1944	0
210	20240119	161900	255084066	1944	1944	1944	1944	0
211	20240119	161800	255084066	1944	1944	1944	1944	0
212	20240119	161700	255084066	1944	1944	1944	1944	2011
213	20240119	161600	255084066	1944	1944	1944	1944	0
214	20240119	161500	255084066	1944	1944	1944	1944	0
215	20240119	161400	255084066	1944	1944	1944	1944	0
216	20240119	161300	255084066	1944	1944	1944	1944	0
217	20240119	161200	255084066	1944	1944	1944	1944	0
218	20240119	161100	255084066	1944	1944	1944	1944	0
219	20240119	161000	255084066	1944	1944	1944	1944	0
220	20240119	160900	255084066	1944	1944	1944	1944	0
221	20240119	160800	255084066	1944	1944	1944	1944	0
222	20240119	160700	255084066	1944	1944	1944	1944	0
223	20240119	160600	255084066	1944	1944	1944	1944	0
224	20240119	160500	255084066	1944	1944	1944	1944	0
225	20240119	160400	255084066	1944	1944	1944	1944	0
226	20240119	160300	255084066	1944	1944	1944	1944	0
227	20240119	160200	255084066	1944	1944	1944	1944	0
228	20240119	160100	255084066	1944	1944	1944	1944	0
229	20240119	160000	255084066	1944	1944	1944	1944	0
230	20240119	155900	255084066	1944	1944	1944	1944	0
231	20240119	155800	255084066	1944	1944	1944	1944	0
232	20240119	155700	255084066	1944	1944	1944	1944	0
233	20240119	155600	255084066	1944	1944	1944	1944	0
234	20240119	155500	255084066	1944	1944	1944	1944	0
235	20240119	155400	255084066	1944	1944	1944	1944	0
236	20240119	155300	255084066	1944	1944	1944	1944	0
237	20240119	155200	255084066	1944	1944	1944	1944	0
238	20240119	155100	255084066	1944	1944	1944	1944	0
239	20240119	155000	255084066	1944	1944	1944	1944	0
240	20240119	154900	255084066	1944	1944	1944	1944	0
241	20240119	154800	255084066	1944	1944	1944	1944	0
242	20240119	154700	255084066	1944	1944	1944	1944	2011
243	20240119	154600	255084066	1944	1944	1944	1944	0
244	20240119	154500	255084066	1944	1944	1944	1944	0
245	20240119	154400	255084066	1944	1944	1944	1944	0
246	20240119	154300	255084066	1944	1944	1944	1944	0
247	20240119	154200	255084066	1944	1944	1944	1944	0
248	20240119	154100	255084066	1944	1944	1944	1944	0
249	20240119	154000	255084066	1944	1944	1944	1944	0
250	20240119	153900	255084066	1944	1944	1944	1944	0
251	20240119	153800	255084066	1944	1944	1944	1944	0
252	20240119	153700	255084066	1944	1944	1944	1944	0
253	20240119	153600	255084066	1944	1944	1944	1944	0
254	20240119	153500	255084066	1944	1944	1944	1944	0
255	20240119	153400	255084066	1944	1944	1944	1944	0
256	20240119	153300	255084066	1944	1944	1944	1944	0
257	20240119	153200	255084066	1944	1944	1944	1944	0
258	20240119	153100	255084066	1944	1944	1944	1944	0
259	20240119	153000	255084066	1944	1944	1944	1944	2011
260	20240119	152900	251174682	1944	1944	1944	1944	0
261	20240119	152800	251174682	1944	1944	1944	1944	0
262	20240119	152700	251174682	1944	1944	1944	1944	0
263	20240119	152600	251174682	1944	1944	1944	1944	0
264	20240119	152500	251174682	1944	1944	1944	1944	0
265	20240119	152400	251174682	1944	1944	1944	1944	0
266	20240119	152300	251174682	1944	1944	1944	1944	0
267	20240119	152200	251174682	1944	1944	1944	1944	0
268	20240119	152100	251174682	1944	1944	1944	1944	0
269	20240119	152000	251174682	1944	1944	1944	1944	0
270	20240119	151900	251174682	1944	1945	1945	1940	302
271	20240119	151800	250588793	1940	1940	1940	1940	105
272	20240119	151700	250385093	1939	1939	1939	1939	299
273	20240119	151600	249805332	1939	1939	1939	1939	1
274	20240119	151500	249803393	1940	1941	1941	1940	56
275	20240119	151400	249694748	1943	1944	1944	1943	37
276	20240119	151300	249622856	1931	1932	1932	1931	786
277	20240119	151200	248104746	1930	1930	1930	1930	0
278	20240119	151100	248104746	1930	1945	1945	1930	9653
279	20240119	151000	229448507	1948	1948	1948	1948	0
280	20240119	150900	229448507	1948	1948	1948	1948	2
281	20240119	150800	229444611	1948	1948	1948	1948	0
282	20240119	150700	229444611	1948	1948	1948	1948	1
283	20240119	150600	229442663	1942	1942	1942	1942	0
284	20240119	150500	229442663	1942	1942	1942	1942	1
285	20240119	150400	229440721	1948	1948	1948	1948	0
286	20240119	150300	229440721	1948	1948	1948	1948	0
287	20240119	150200	229440721	1948	1948	1948	1948	0
288	20240119	150100	229440721	1948	1947	1948	1947	50
289	20240119	150000	229343349	1947	1947	1947	1947	0
290	20240119	145900	229343349	1947	1947	1947	1947	0
291	20240119	145800	229343349	1947	1947	1947	1947	0
292	20240119	145700	229343349	1947	1947	1947	1947	3
293	20240119	145600	229337508	1947	1947	1947	1947	1
294	20240119	145500	229335561	1941	1941	1941	1941	0
295	20240119	145400	229335561	1941	1941	1941	1941	0
296	20240119	145300	229335561	1941	1941	1941	1941	0
297	20240119	145200	229335561	1941	1941	1941	1941	0
298	20240119	145100	229335561	1941	1940	1941	1940	545
299	20240119	145000	228278132	1935	1934	1935	1934	835
300	20240119	144900	226663181	1931	1931	1931	1931	80
301	20240119	144800	226508701	1931	1931	1931	1931	10
302	20240119	144700	226489391	1931	1933	1933	1931	2000
303	20240119	144600	222627366	1935	1935	1935	1935	2
304	20240119	144500	222623496	1935	1935	1935	1935	40
305	20240119	144400	222546096	1936	1936	1936	1936	0
306	20240119	144300	222546096	1936	1932	1936	1932	503
307	20240119	144200	221574288	1932	1932	1932	1932	0
308	20240119	144100	221574288	1932	1932	1932	1932	0
309	20240119	144000	221574288	1932	1932	1932	1932	0
310	20240119	143900	221574288	1932	1932	1932	1932	22
311	20240119	143800	221531784	1932	1938	1938	1932	7
312	20240119	143700	221518224	1941	1941	1941	1941	0
313	20240119	143600	221518224	1941	1941	1941	1941	77
314	20240119	143500	221368767	1931	1932	1932	1931	22
315	20240119	143400	221326281	1931	1931	1931	1931	0
316	20240119	143300	221326281	1931	1931	1931	1931	0
317	20240119	143200	221326281	1931	1931	1931	1931	0
318	20240119	143100	221326281	1931	1931	1931	1931	0
319	20240119	143000	221326281	1931	1931	1931	1931	0
320	20240119	142900	221326281	1931	1937	1937	1931	300
321	20240119	142800	220746395	1946	1941	1946	1941	300
322	20240119	142700	220163621	1938	1944	1944	1938	398
323	20240119	142600	219391988	1935	1935	1935	1935	0
324	20240119	142500	219391988	1935	1935	1935	1935	0
325	20240119	142400	219391988	1935	1935	1935	1935	5
326	20240119	142300	219382313	1947	1942	1947	1942	500
327	20240119	142200	218410609	1943	1943	1943	1943	77
328	20240119	142100	218260998	1943	1943	1943	1943	0
329	20240119	142000	218260998	1943	1943	1943	1943	0
330	20240119	141900	218260998	1943	1943	1943	1943	0
331	20240119	141800	218260998	1943	1943	1943	1943	500
332	20240119	141700	217289498	1944	1948	1948	1944	591
333	20240119	141600	216140529	1960	1960	1960	1960	0
334	20240119	141500	216140529	1960	1960	1960	1960	0
335	20240119	141400	216140529	1960	1960	1960	1960	0
336	20240119	141300	216140529	1960	1960	1960	1960	76
337	20240119	141200	215991569	1962	1950	1962	1950	300
338	20240119	141100	215405056	1944	1944	1944	1944	50
339	20240119	141000	215307856	1944	1945	1946	1944	300
340	20240119	140900	214724356	1948	1945	1950	1933	574
341	20240119	140800	213606648	1945	1945	1945	1945	0
342	20240119	140700	213606648	1945	1945	1945	1945	0
343	20240119	140600	213606648	1945	1942	1945	1942	456
344	20240119	140500	212720538	1940	1941	1942	1935	3656
345	20240119	140400	205626239	1942	1942	1942	1942	0
346	20240119	140300	205626239	1942	1942	1942	1942	0
347	20240119	140200	205626239	1942	1942	1942	1942	0
348	20240119	140100	205626239	1942	1943	1943	1942	749
349	20240119	140000	204171091	1950	1950	1950	1950	0
350	20240119	135900	204171091	1950	1950	1950	1950	0
351	20240119	135800	204171091	1950	1950	1950	1950	0
352	20240119	135700	204171091	1950	1950	1950	1950	0
353	20240119	135600	204171091	1950	1946	1950	1946	400
354	20240119	135500	203391792	1942	1946	1946	1942	584
355	20240119	135400	202257099	1947	1947	1947	1947	5
356	20240119	135300	202247364	1947	1947	1947	1947	0
357	20240119	135200	202247364	1947	1947	1947	1947	1
358	20240119	135100	202245417	1948	1948	1948	1948	0
359	20240119	135000	202245417	1948	1948	1948	1948	0
360	20240119	134900	202245417	1948	1948	1948	1948	0
361	20240119	134800	202245417	1948	1948	1948	1948	0
362	20240119	134700	202245417	1948	1948	1948	1948	0
363	20240119	134600	202245417	1948	1946	1948	1946	200
364	20240119	134500	201856077	1942	1946	1946	1942	1831
365	20240119	134400	198295521	1947	1947	1947	1947	0
366	20240119	134300	198295521	1947	1947	1947	1947	0
367	20240119	134200	198295521	1947	1947	1947	1947	0
368	20240119	134100	198295521	1947	1947	1947	1947	8
369	20240119	134000	198279945	1947	1947	1947	1947	0
370	20240119	133900	198279945	1947	1947	1947	1947	0
371	20240119	133800	198279945	1947	1947	1947	1947	250
372	20240119	133700	197793195	1949	1949	1949	1949	0
373	20240119	133600	197793195	1949	1949	1949	1949	0
374	20240119	133500	197793195	1949	1949	1949	1949	0
375	20240119	133400	197793195	1949	1949	1949	1949	0
376	20240119	133300	197793195	1949	1949	1949	1949	0
377	20240119	133200	197793195	1949	1949	1949	1949	10
378	20240119	133100	197773705	1950	1950	1950	1950	0
379	20240119	133000	197773705	1950	1950	1950	1950	0
380	20240119	132900	197773705	1950	1951	1951	1950	2022
381	20240119	132800	193830796	1951	1951	1951	1951	0
382	20240119	132700	193830796	1951	1951	1951	1951	0
383	20240119	132600	193830796	1951	1951	1951	1951	1
384	20240119	132500	193828845	1954	1954	1954	1954	0
385	20240119	132400	193828845	1954	1955	1955	1954	3
386	20240119	132300	193822982	1950	1950	1950	1950	0
387	20240119	132200	193822982	1950	1951	1951	1950	10
388	20240119	132100	193803480	1958	1958	1958	1958	0
389	20240119	132000	193803480	1958	1958	1958	1958	0
390	20240119	131900	193803480	1958	1958	1958	1958	0
391	20240119	131800	193803480	1958	1959	1959	1958	111
392	20240119	131700	193586122	1951	1964	1964	1951	171
393	20240119	131600	193252488	1955	1955	1955	1955	0
394	20240119	131500	193252488	1955	1955	1955	1955	0
395	20240119	131400	193252488	1955	1959	1959	1955	2556
396	20240119	131300	188248025	1974	1974	1974	1974	0
397	20240119	131200	188248025	1974	1974	1974	1974	0
398	20240119	131100	188248025	1974	1974	1974	1974	0
399	20240119	131000	188248025	1974	1956	1974	1956	500
400	20240119	130900	187265593	1951	1951	1951	1951	0
401	20240119	130800	187265593	1951	1951	1951	1951	0
402	20240119	130700	187265593	1951	1951	1951	1951	0
403	20240119	130600	187265593	1951	1951	1951	1951	0
404	20240119	130500	187265593	1951	1951	1951	1951	0
405	20240119	130400	187265593	1951	1951	1951	1951	0
406	20240119	130300	187265593	1951	1951	1951	1951	0
407	20240119	130200	187265593	1951	1951	1951	1951	0
408	20240119	130100	187265593	1951	1951	1951	1951	0
409	20240119	130000	187265593	1951	1951	1951	1951	0
410	20240119	125900	187265593	1951	1952	1952	1951	1000
411	20240119	125800	185314589	1953	1953	1953	1953	0
412	20240119	125700	185314589	1953	1953	1953	1953	0
413	20240119	125600	185314589	1953	1953	1953	1953	7
414	20240119	125500	185300918	1954	1957	1957	1954	1273
415	20240119	125400	182810876	1956	1956	1956	1956	0
416	20240119	125300	182810876	1956	1957	1957	1956	4109
417	20240119	125200	174773653	1968	1968	1968	1968	0
418	20240119	125100	174773653	1968	1968	1968	1968	0
419	20240119	125000	174773653	1968	1968	1968	1968	0
420	20240119	124900	174773653	1968	1968	1968	1968	0
421	20240119	124800	174773653	1968	1968	1968	1968	0
422	20240119	124700	174773653	1968	1968	1968	1968	0
423	20240119	124600	174773653	1968	1968	1968	1968	0
424	20240119	124500	174773653	1968	1968	1968	1968	0
425	20240119	124400	174773653	1968	1968	1968	1968	0
426	20240119	124300	174773653	1968	1968	1968	1968	700
427	20240119	124200	173396053	1971	1971	1971	1971	1
428	20240119	124100	173394082	1954	1954	1954	1954	0
429	20240119	124000	173394082	1954	1954	1954	1954	0
430	20240119	123900	173394082	1954	1954	1954	1954	0
431	20240119	123800	173394082	1954	1954	1954	1954	0
432	20240119	123700	173394082	1954	1954	1954	1954	35
433	20240119	123600	173325692	1954	1954	1954	1954	0
434	20240119	123500	173325692	1954	1954	1954	1954	1500
435	20240119	123400	170394692	1954	1954	1954	1954	0
436	20240119	123300	170394692	1954	1954	1954	1954	0
437	20240119	123200	170394692	1954	1954	1954	1954	0
438	20240119	123100	170394692	1954	1954	1954	1954	0
439	20240119	123000	170394692	1954	1954	1954	1954	0
440	20240119	122900	170394692	1954	1954	1954	1954	0
441	20240119	122800	170394692	1954	1954	1954	1954	0
442	20240119	122700	170394692	1954	1954	1954	1954	0
443	20240119	122600	170394692	1954	1954	1954	1954	0
444	20240119	122500	170394692	1954	1954	1954	1954	6
445	20240119	122400	170382968	1954	1954	1954	1954	0
446	20240119	122300	170382968	1954	1954	1954	1954	0
447	20240119	122200	170382968	1954	1954	1954	1954	0
448	20240119	122100	170382968	1954	1946	1954	1946	1000
449	20240119	122000	168434160	1946	1946	1946	1946	2
450	20240119	121900	168430268	1945	1945	1945	1945	0
451	20240119	121800	168430268	1945	1945	1945	1945	0
452	20240119	121700	168430268	1945	1945	1945	1945	2
453	20240119	121600	168426378	1946	1946	1946	1946	0
454	20240119	121500	168426378	1946	1946	1946	1946	2
455	20240119	121400	168422486	1945	1945	1945	1945	0
456	20240119	121300	168422486	1945	1947	1947	1945	691
457	20240119	121200	167077232	1947	1950	1950	1947	5651
458	20240119	121100	156058370	1950	1955	1955	1950	4319
459	20240119	121000	147623013	1955	1955	1955	1955	0
460	20240119	120900	147623013	1955	1956	1956	1955	51
461	20240119	120800	147523300	1955	1955	1955	1955	0
462	20240119	120700	147523300	1955	1955	1955	1955	0
463	20240119	120600	147523300	1955	1955	1955	1955	0
464	20240119	120500	147523300	1955	1955	1955	1955	0
465	20240119	120400	147523300	1955	1955	1955	1955	0
466	20240119	120300	147523300	1955	1955	1955	1955	0
467	20240119	120200	147523300	1955	1955	1955	1955	30
468	20240119	120100	147464650	1955	1955	1955	1955	0
469	20240119	120000	147464650	1955	1960	1960	1955	3810
470	20240119	115900	140011171	1970	1970	1970	1970	0
471	20240119	115800	140011171	1970	1970	1970	1970	0
472	20240119	115700	140011171	1970	1970	1970	1970	20
473	20240119	115600	139971771	1971	1971	1971	1971	0
474	20240119	115500	139971771	1971	1971	1971	1971	100
475	20240119	115400	139774671	1971	1971	1971	1971	0
476	20240119	115300	139774671	1971	1971	1971	1971	0
477	20240119	115200	139774671	1971	1971	1971	1971	0
478	20240119	115100	139774671	1971	1971	1971	1971	0
479	20240119	115000	139774671	1971	1971	1971	1971	1
480	20240119	114900	139772700	1993	1993	1993	1993	0
481	20240119	114800	139772700	1993	1993	1993	1993	0
482	20240119	114700	139772700	1993	1992	1993	1992	180
483	20240119	114600	139414027	1975	1975	1975	1975	0
484	20240119	114500	139414027	1975	1975	1975	1975	0
485	20240119	114400	139414027	1975	1970	1975	1970	230
486	20240119	114300	138960581	1975	1970	1975	1970	460
487	20240119	114200	138053582	1969	1969	1969	1969	10
488	20240119	114100	138033892	1969	1969	1969	1969	0
489	20240119	114000	138033892	1969	1969	1969	1969	2
490	20240119	113900	138029954	1969	1969	1969	1969	120
491	20240119	113800	137793674	1971	1971	1971	1971	0
492	20240119	113700	137793674	1971	1971	1971	1971	0
493	20240119	113600	137793674	1971	1971	1971	1971	0
494	20240119	113500	137793674	1971	1968	1971	1967	661
495	20240119	113400	136493049	1970	1970	1970	1970	0
496	20240119	113300	136493049	1970	1970	1970	1970	0
497	20240119	113200	136493049	1970	1970	1970	1970	0
498	20240119	113100	136493049	1970	1970	1970	1970	0
499	20240119	113000	136493049	1970	1968	1970	1968	192
500	20240119	112900	136115049	1960	1960	1960	1960	0
501	20240119	112800	136115049	1960	1960	1960	1960	0
502	20240119	112700	136115049	1960	1960	1960	1960	0
503	20240119	112600	136115049	1960	1960	1960	1960	1000
504	20240119	112500	134155049	1960	1960	1960	1960	0
505	20240119	112400	134155049	1960	1960	1960	1960	0
506	20240119	112300	134155049	1960	1960	1960	1960	0
507	20240119	112200	134155049	1960	1960	1960	1960	1194
508	20240119	112100	131814809	1960	1960	1960	1960	0
509	20240119	112000	131814809	1960	1964	1964	1960	3000
510	20240119	111900	125933159	1972	1972	1972	1972	0
511	20240119	111800	125933159	1972	1974	1974	1972	775
512	20240119	111700	124404325	1976	1976	1976	1976	0
513	20240119	111600	124404325	1976	1976	1976	1976	5
514	20240119	111500	124394445	1976	1976	1976	1976	0
515	20240119	111400	124394445	1976	1976	1976	1976	0
516	20240119	111300	124394445	1976	1966	1994	1965	4437
517	20240119	111200	115668193	1966	1966	1966	1966	0
518	20240119	111100	115668193	1966	1966	1966	1966	0
519	20240119	111000	115668193	1966	1966	1966	1966	153
520	20240119	110900	115367395	1965	1965	1965	1965	0
521	20240119	110800	115367395	1965	1973	1973	1965	1143
522	20240119	110700	113117314	1973	1979	1979	1973	4478
523	20240119	110600	104273055	1980	1980	1980	1980	0
524	20240119	110500	104273055	1980	1980	1980	1980	0
525	20240119	110400	104273055	1980	1980	1980	1980	0
526	20240119	110300	104273055	1980	1985	1985	1980	2794
527	20240119	110200	98737727	1995	1995	1995	1995	0
528	20240119	110100	98737727	1995	1995	1995	1995	0
529	20240119	110000	98737727	1995	1995	1995	1995	0
530	20240119	105900	98737727	1995	1995	1995	1995	0
531	20240119	105800	98737727	1995	1995	1995	1995	0
532	20240119	105700	98737727	1995	1995	1995	1995	0
533	20240119	105600	98737727	1995	1995	1995	1995	0
534	20240119	105500	98737727	1995	1995	1995	1995	0
535	20240119	105400	98737727	1995	1990	1995	1990	130
536	20240119	105300	98478931	1982	1982	1982	1982	19
537	20240119	105200	98441273	1982	1982	1982	1982	0
538	20240119	105100	98441273	1982	1982	1982	1982	0
539	20240119	105000	98441273	1982	1983	1983	1981	117
540	20240119	104900	98209375	1984	1984	1984	1984	983
541	20240119	104800	96259103	1984	1984	1984	1984	0
542	20240119	104700	96259103	1984	1984	1984	1984	0
543	20240119	104600	96259103	1984	1984	1984	1984	0
544	20240119	104500	96259103	1984	1984	1984	1984	21
545	20240119	104400	96217439	1984	1984	1984	1984	0
546	20240119	104300	96217439	1984	1984	1984	1984	0
547	20240119	104200	96217439	1984	1984	1984	1984	0
548	20240119	104100	96217439	1984	1984	1984	1984	98
549	20240119	104000	96023007	1984	1984	1984	1984	0
550	20240119	103900	96023007	1984	1984	1984	1984	0
551	20240119	103800	96023007	1984	1984	1984	1984	0
552	20240119	103700	96023007	1984	1984	1984	1984	0
553	20240119	103600	96023007	1984	1984	1984	1984	0
554	20240119	103500	96023007	1984	1984	1984	1984	0
555	20240119	103400	96023007	1984	1984	1984	1984	0
556	20240119	103300	96023007	1984	1984	1984	1984	1
557	20240119	103200	96021023	1985	1985	1985	1985	0
558	20240119	103100	96021023	1985	1985	1985	1985	0
559	20240119	103000	96021023	1985	1985	1985	1985	110
560	20240119	102900	95802673	1985	1985	1985	1985	0
561	20240119	102800	95802673	1985	1985	1985	1985	78
562	20240119	102700	95647843	1985	1985	1985	1985	0
563	20240119	102600	95647843	1985	1985	1985	1985	0
564	20240119	102500	95647843	1985	1985	1985	1985	0
565	20240119	102400	95647843	1985	1988	1988	1985	1100
566	20240119	102300	93464160	1990	1990	1990	1990	0
567	20240119	102200	93464160	1990	1990	1990	1990	0
568	20240119	102100	93464160	1990	1992	1992	1990	56
569	20240119	102000	93352616	1998	1998	1998	1998	1
570	20240119	101900	93350618	1999	1999	1999	1999	0
571	20240119	101800	93350618	1999	1999	1999	1999	0
572	20240119	101700	93350618	1999	1999	1999	1999	8
573	20240119	101600	93334626	2000	2000	2000	2000	17
574	20240119	101500	93300626	2000	1999	2000	1999	200
575	20240119	101400	92900684	2000	1992	2000	1992	3000
576	20240119	101300	86907499	1993	1993	1993	1993	392
577	20240119	101200	86126243	1988	1988	1988	1988	0
578	20240119	101100	86126243	1988	1988	1988	1988	0
579	20240119	101000	86126243	1988	1994	1994	1988	638
580	20240119	100900	84856801	1994	1994	1994	1994	0
581	20240119	100800	84856801	1994	1994	1994	1994	0
582	20240119	100700	84856801	1994	1994	1994	1994	0
583	20240119	100600	84856801	1994	1994	1994	1994	0
584	20240119	100500	84856801	1994	1994	1994	1994	161
585	20240119	100400	84535767	1995	1995	1995	1995	0
586	20240119	100300	84535767	1995	1995	1995	1995	10
587	20240119	100200	84515817	1995	1995	1995	1995	0
588	20240119	100100	84515817	1995	1995	1995	1995	0
589	20240119	100000	84515817	1995	1995	1995	1995	0
590	20240119	095900	84515817	1995	1995	1995	1995	0
591	20240119	095800	84515817	1995	1995	1995	1995	0
592	20240119	095700	84515817	1995	1995	1995	1995	0
593	20240119	095600	84515817	1995	1995	1995	1995	0
594	20240119	095500	84515817	1995	1995	1995	1995	0
595	20240119	095400	84515817	1995	1995	1995	1995	0
596	20240119	095300	84515817	1995	1995	1995	1995	0
597	20240119	095200	84515817	1995	1995	1995	1995	0
598	20240119	095100	84515817	1995	1995	1995	1995	10
599	20240119	095000	84495867	1995	1995	1995	1995	0
600	20240119	094900	84495867	1995	1995	1995	1995	375
601	20240119	094800	83747742	1999	1999	1999	1999	0
602	20240119	094700	83747742	1999	1999	1999	1999	0
603	20240119	094600	83747742	1999	1999	1999	1999	0
604	20240119	094500	83747742	1999	1995	1999	1995	760
605	20240119	094400	82229702	2000	2000	2000	2000	0
606	20240119	094300	82229702	2000	2000	2000	2000	0
607	20240119	094200	82229702	2000	2000	2000	2000	0
608	20240119	094100	82229702	2000	2000	2000	2000	0
609	20240119	094000	82229702	2000	1999	2000	1999	3214
610	20240119	093900	75803149	1999	1999	1999	1994	814
611	20240119	093800	74176423	1999	1999	1999	1999	2
612	20240119	093700	74172425	1987	1987	1987	1987	1
613	20240119	093600	74170438	2000	1999	2000	1996	1753
614	20240119	093500	70667014	1999	2000	2000	1999	275
615	20240119	093400	70117108	2005	2005	2005	2005	190
616	20240119	093300	69736158	2000	2000	2000	2000	3
617	20240119	093200	69730158	2010	2010	2010	2010	0
618	20240119	093100	69730158	2010	2010	2010	2010	420
619	20240119	093000	68885958	2010	2000	2010	2000	13265
620	20240119	092900	42326433	1999	1999	1999	1999	0
621	20240119	092800	42326433	1999	1998	1999	1998	1107
622	20240119	092700	40113847	2000	2000	2000	2000	0
623	20240119	092600	40113847	2000	1998	2000	1998	1806
624	20240119	092500	36504667	1998	1997	1998	1997	95
625	20240119	092400	36314878	1998	1996	1998	1996	510
626	20240119	092300	35296161	1992	1995	1995	1992	1424
627	20240119	092200	32455653	1995	1995	1995	1995	3
628	20240119	092100	32449668	1996	1996	1996	1995	335
629	20240119	092000	31781054	1985	1996	1997	1985	236
630	20240119	091900	31310106	1984	1982	1996	1982	2941
631	20240119	091800	25470848	1978	1978	1978	1978	0
632	20240119	091700	25470848	1978	1978	1978	1978	0
633	20240119	091600	25470848	1978	1978	1978	1978	25
634	20240119	091500	25421398	1977	1977	1977	1977	10
635	20240119	091400	25401628	1977	1977	1977	1977	0
636	20240119	091300	25401628	1977	1978	1978	1977	116
637	20240119	091200	25172290	1977	1977	1977	1977	0
638	20240119	091100	25172290	1977	1973	1977	1973	3025
639	20240119	091000	19203865	1980	1980	1980	1980	501
640	20240119	090900	18211885	1970	1970	1970	1970	0
641	20240119	090800	18211885	1970	1970	1970	1970	0
642	20240119	090700	18211885	1970	1970	1970	1970	0
643	20240119	090600	18211885	1970	1970	1970	1970	99
644	20240119	090500	18016855	1968	1967	1999	1967	1873
645	20240119	090400	14277157	1997	1969	2005	1961	2521
646	20240119	090300	9273837	1969	1951	1969	1951	500
647	20240119	090200	8294715	1945	1945	1945	1945	0
648	20240119	090100	8294715	1945	1945	1951	1945	1004
649	20240119	090000	6341689	1960	1945	1960	1930	3258