KissMeData/348080/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	211800	624136059	1979	1979	1979	1979	2275
3	20240117	211700	624136059	1979	1979	1979	1979	0
4	20240117	211600	624136059	1979	1979	1979	1979	0
5	20240117	211500	624136059	1979	1979	1979	1979	0
6	20240117	211400	624136059	1979	1979	1979	1979	0
7	20240117	211300	624136059	1979	1979	1979	1979	0
8	20240117	211200	624136059	1979	1979	1979	1979	0
9	20240117	211100	624136059	1979	1979	1979	1979	0
10	20240117	211000	624136059	1979	1979	1979	1979	0
11	20240117	210900	624136059	1979	1979	1979	1979	0
12	20240117	210800	624136059	1979	1979	1979	1979	0
13	20240117	210700	624136059	1979	1979	1979	1979	0
14	20240117	210600	624136059	1979	1979	1979	1979	0
15	20240117	210500	624136059	1979	1979	1979	1979	0
16	20240117	210400	624136059	1979	1979	1979	1979	0
17	20240117	210300	624136059	1979	1979	1979	1979	0
18	20240117	210200	624136059	1979	1979	1979	1979	0
19	20240117	210100	624136059	1979	1979	1979	1979	0
20	20240117	210000	624136059	1979	1979	1979	1979	0
21	20240117	205900	624136059	1979	1979	1979	1979	0
22	20240117	205800	624136059	1979	1979	1979	1979	0
23	20240117	205700	624136059	1979	1979	1979	1979	0
24	20240117	205600	624136059	1979	1979	1979	1979	0
25	20240117	205500	624136059	1979	1979	1979	1979	0
26	20240117	205400	624136059	1979	1979	1979	1979	0
27	20240117	205300	624136059	1979	1979	1979	1979	0
28	20240117	205200	624136059	1979	1979	1979	1979	0
29	20240117	205100	624136059	1979	1979	1979	1979	0
30	20240117	205000	624136059	1979	1979	1979	1979	0
31	20240117	204900	624136059	1979	1979	1979	1979	0
32	20240117	204800	624136059	1979	1979	1979	1979	2275
33	20240117	204700	624136059	1979	1979	1979	1979	0
34	20240117	204600	624136059	1979	1979	1979	1979	0
35	20240117	204500	624136059	1979	1979	1979	1979	0
36	20240117	204400	624136059	1979	1979	1979	1979	0
37	20240117	204300	624136059	1979	1979	1979	1979	0
38	20240117	204200	624136059	1979	1979	1979	1979	0
39	20240117	204100	624136059	1979	1979	1979	1979	0
40	20240117	204000	624136059	1979	1979	1979	1979	0
41	20240117	203900	624136059	1979	1979	1979	1979	0
42	20240117	203800	624136059	1979	1979	1979	1979	0
43	20240117	203700	624136059	1979	1979	1979	1979	0
44	20240117	203600	624136059	1979	1979	1979	1979	0
45	20240117	203500	624136059	1979	1979	1979	1979	0
46	20240117	203400	624136059	1979	1979	1979	1979	0
47	20240117	203300	624136059	1979	1979	1979	1979	0
48	20240117	203200	624136059	1979	1979	1979	1979	0
49	20240117	203100	624136059	1979	1979	1979	1979	0
50	20240117	203000	624136059	1979	1979	1979	1979	0
51	20240117	202900	624136059	1979	1979	1979	1979	0
52	20240117	202800	624136059	1979	1979	1979	1979	0
53	20240117	202700	624136059	1979	1979	1979	1979	0
54	20240117	202600	624136059	1979	1979	1979	1979	0
55	20240117	202500	624136059	1979	1979	1979	1979	0
56	20240117	202400	624136059	1979	1979	1979	1979	0
57	20240117	202300	624136059	1979	1979	1979	1979	0
58	20240117	202200	624136059	1979	1979	1979	1979	0
59	20240117	202100	624136059	1979	1979	1979	1979	0
60	20240117	202000	624136059	1979	1979	1979	1979	0
61	20240117	201900	624136059	1979	1979	1979	1979	0
62	20240117	201800	624136059	1979	1979	1979	1979	2275
63	20240117	201700	624136059	1979	1979	1979	1979	0
64	20240117	201600	624136059	1979	1979	1979	1979	0
65	20240117	201500	624136059	1979	1979	1979	1979	0
66	20240117	201400	624136059	1979	1979	1979	1979	0
67	20240117	201300	624136059	1979	1979	1979	1979	0
68	20240117	201200	624136059	1979	1979	1979	1979	0
69	20240117	201100	624136059	1979	1979	1979	1979	0
70	20240117	201000	624136059	1979	1979	1979	1979	0
71	20240117	200900	624136059	1979	1979	1979	1979	0
72	20240117	200800	624136059	1979	1979	1979	1979	0
73	20240117	200700	624136059	1979	1979	1979	1979	0
74	20240117	200600	624136059	1979	1979	1979	1979	0
75	20240117	200500	624136059	1979	1979	1979	1979	0
76	20240117	200400	624136059	1979	1979	1979	1979	0
77	20240117	200300	624136059	1979	1979	1979	1979	0
78	20240117	200200	624136059	1979	1979	1979	1979	0
79	20240117	200100	624136059	1979	1979	1979	1979	0
80	20240117	200000	624136059	1979	1979	1979	1979	0
81	20240117	195900	624136059	1979	1979	1979	1979	0
82	20240117	195800	624136059	1979	1979	1979	1979	0
83	20240117	195700	624136059	1979	1979	1979	1979	0
84	20240117	195600	624136059	1979	1979	1979	1979	0
85	20240117	195500	624136059	1979	1979	1979	1979	0
86	20240117	195400	624136059	1979	1979	1979	1979	0
87	20240117	195300	624136059	1979	1979	1979	1979	0
88	20240117	195200	624136059	1979	1979	1979	1979	0
89	20240117	195100	624136059	1979	1979	1979	1979	0
90	20240117	195000	624136059	1979	1979	1979	1979	0
91	20240117	194900	624136059	1979	1979	1979	1979	0
92	20240117	194800	624136059	1979	1979	1979	1979	2275
93	20240117	194700	624136059	1979	1979	1979	1979	0
94	20240117	194600	624136059	1979	1979	1979	1979	0
95	20240117	194500	624136059	1979	1979	1979	1979	0
96	20240117	194400	624136059	1979	1979	1979	1979	0
97	20240117	194300	624136059	1979	1979	1979	1979	0
98	20240117	194200	624136059	1979	1979	1979	1979	0
99	20240117	194100	624136059	1979	1979	1979	1979	0
100	20240117	194000	624136059	1979	1979	1979	1979	0
101	20240117	193900	624136059	1979	1979	1979	1979	0
102	20240117	193800	624136059	1979	1979	1979	1979	0
103	20240117	193700	624136059	1979	1979	1979	1979	0
104	20240117	193600	624136059	1979	1979	1979	1979	0
105	20240117	193500	624136059	1979	1979	1979	1979	0
106	20240117	193400	624136059	1979	1979	1979	1979	0
107	20240117	193300	624136059	1979	1979	1979	1979	0
108	20240117	193200	624136059	1979	1979	1979	1979	0
109	20240117	193100	624136059	1979	1979	1979	1979	0
110	20240117	193000	624136059	1979	1979	1979	1979	0
111	20240117	192900	624136059	1979	1979	1979	1979	0
112	20240117	192800	624136059	1979	1979	1979	1979	0
113	20240117	192700	624136059	1979	1979	1979	1979	0
114	20240117	192600	624136059	1979	1979	1979	1979	0
115	20240117	192500	624136059	1979	1979	1979	1979	0
116	20240117	192400	624136059	1979	1979	1979	1979	0
117	20240117	192300	624136059	1979	1979	1979	1979	0
118	20240117	192200	624136059	1979	1979	1979	1979	0
119	20240117	192100	624136059	1979	1979	1979	1979	0
120	20240117	192000	624136059	1979	1979	1979	1979	0
121	20240117	191900	624136059	1979	1979	1979	1979	0
122	20240117	191800	624136059	1979	1979	1979	1979	2275
123	20240117	191700	624136059	1979	1979	1979	1979	0
124	20240117	191600	624136059	1979	1979	1979	1979	0
125	20240117	191500	624136059	1979	1979	1979	1979	0
126	20240117	191400	624136059	1979	1979	1979	1979	0
127	20240117	191300	624136059	1979	1979	1979	1979	0
128	20240117	191200	624136059	1979	1979	1979	1979	0
129	20240117	191100	624136059	1979	1979	1979	1979	0
130	20240117	191000	624136059	1979	1979	1979	1979	0
131	20240117	190900	624136059	1979	1979	1979	1979	0
132	20240117	190800	624136059	1979	1979	1979	1979	0
133	20240117	190700	624136059	1979	1979	1979	1979	0
134	20240117	190600	624136059	1979	1979	1979	1979	0
135	20240117	190500	624136059	1979	1979	1979	1979	0
136	20240117	190400	624136059	1979	1979	1979	1979	0
137	20240117	190300	624136059	1979	1979	1979	1979	0
138	20240117	190200	624136059	1979	1979	1979	1979	0
139	20240117	190100	624136059	1979	1979	1979	1979	0
140	20240117	190000	624136059	1979	1979	1979	1979	0
141	20240117	185900	624136059	1979	1979	1979	1979	0
142	20240117	185800	624136059	1979	1979	1979	1979	0
143	20240117	185700	624136059	1979	1979	1979	1979	0
144	20240117	185600	624136059	1979	1979	1979	1979	0
145	20240117	185500	624136059	1979	1979	1979	1979	0
146	20240117	185400	624136059	1979	1979	1979	1979	0
147	20240117	185300	624136059	1979	1979	1979	1979	0
148	20240117	185200	624136059	1979	1979	1979	1979	0
149	20240117	185100	624136059	1979	1979	1979	1979	0
150	20240117	185000	624136059	1979	1979	1979	1979	0
151	20240117	184900	624136059	1979	1979	1979	1979	0
152	20240117	184800	624136059	1979	1979	1979	1979	2275
153	20240117	184700	624136059	1979	1979	1979	1979	0
154	20240117	184600	624136059	1979	1979	1979	1979	0
155	20240117	184500	624136059	1979	1979	1979	1979	0
156	20240117	184400	624136059	1979	1979	1979	1979	0
157	20240117	184300	624136059	1979	1979	1979	1979	0
158	20240117	184200	624136059	1979	1979	1979	1979	0
159	20240117	184100	624136059	1979	1979	1979	1979	0
160	20240117	184000	624136059	1979	1979	1979	1979	0
161	20240117	183900	624136059	1979	1979	1979	1979	0
162	20240117	183800	624136059	1979	1979	1979	1979	0
163	20240117	183700	624136059	1979	1979	1979	1979	0
164	20240117	183600	624136059	1979	1979	1979	1979	0
165	20240117	183500	624136059	1979	1979	1979	1979	0
166	20240117	183400	624136059	1979	1979	1979	1979	0
167	20240117	183300	624136059	1979	1979	1979	1979	0
168	20240117	183200	624136059	1979	1979	1979	1979	0
169	20240117	183100	624136059	1979	1979	1979	1979	0
170	20240117	183000	624136059	1979	1979	1979	1979	0
171	20240117	182900	624136059	1979	1979	1979	1979	0
172	20240117	182800	624136059	1979	1979	1979	1979	0
173	20240117	182700	624136059	1979	1979	1979	1979	0
174	20240117	182600	624136059	1979	1979	1979	1979	0
175	20240117	182500	624136059	1979	1979	1979	1979	0
176	20240117	182400	624136059	1979	1979	1979	1979	0
177	20240117	182300	624136059	1979	1979	1979	1979	0
178	20240117	182200	624136059	1979	1979	1979	1979	0
179	20240117	182100	624136059	1979	1979	1979	1979	0
180	20240117	182000	624136059	1979	1979	1979	1979	0
181	20240117	181900	624136059	1979	1979	1979	1979	0
182	20240117	181800	624136059	1979	1979	1979	1979	2275
183	20240117	181700	624136059	1979	1979	1979	1979	0
184	20240117	181600	624136059	1979	1979	1979	1979	0
185	20240117	181500	624136059	1979	1979	1979	1979	0
186	20240117	181400	624136059	1979	1979	1979	1979	0
187	20240117	181300	624136059	1979	1979	1979	1979	0
188	20240117	181200	624136059	1979	1979	1979	1979	0
189	20240117	181100	624136059	1979	1979	1979	1979	0
190	20240117	181000	624136059	1979	1979	1979	1979	0
191	20240117	180900	624136059	1979	1979	1979	1979	0
192	20240117	180800	624136059	1979	1979	1979	1979	0
193	20240117	180700	624136059	1979	1979	1979	1979	0
194	20240117	180600	624136059	1979	1979	1979	1979	0
195	20240117	180500	624136059	1979	1979	1979	1979	0
196	20240117	180400	624136059	1979	1979	1979	1979	0
197	20240117	180300	624136059	1979	1979	1979	1979	0
198	20240117	180200	624136059	1979	1979	1979	1979	0
199	20240117	180100	624136059	1979	1979	1979	1979	0
200	20240117	180000	624136059	1979	1979	1979	1979	0
201	20240117	175900	624136059	1979	1979	1979	1979	0
202	20240117	175800	624136059	1979	1979	1979	1979	0
203	20240117	175700	624136059	1979	1979	1979	1979	0
204	20240117	175600	624136059	1979	1979	1979	1979	0
205	20240117	175500	624136059	1979	1979	1979	1979	0
206	20240117	175400	624136059	1979	1979	1979	1979	0
207	20240117	175300	624136059	1979	1979	1979	1979	0
208	20240117	175200	624136059	1979	1979	1979	1979	0
209	20240117	175100	624136059	1979	1979	1979	1979	0
210	20240117	175000	624136059	1979	1979	1979	1979	0
211	20240117	174900	624136059	1979	1979	1979	1979	0
212	20240117	174800	624136059	1979	1979	1979	1979	2275
213	20240117	174700	624136059	1979	1979	1979	1979	0
214	20240117	174600	624136059	1979	1979	1979	1979	0
215	20240117	174500	624136059	1979	1979	1979	1979	0
216	20240117	174400	624136059	1979	1979	1979	1979	0
217	20240117	174300	624136059	1979	1979	1979	1979	0
218	20240117	174200	624136059	1979	1979	1979	1979	0
219	20240117	174100	624136059	1979	1979	1979	1979	0
220	20240117	174000	624136059	1979	1979	1979	1979	0
221	20240117	173900	624136059	1979	1979	1979	1979	0
222	20240117	173800	624136059	1979	1979	1979	1979	0
223	20240117	173700	624136059	1979	1979	1979	1979	0
224	20240117	173600	624136059	1979	1979	1979	1979	0
225	20240117	173500	624136059	1979	1979	1979	1979	0
226	20240117	173400	624136059	1979	1979	1979	1979	0
227	20240117	173300	624136059	1979	1979	1979	1979	0
228	20240117	173200	624136059	1979	1979	1979	1979	0
229	20240117	173100	624136059	1979	1979	1979	1979	0
230	20240117	173000	624136059	1979	1979	1979	1979	0
231	20240117	172900	624136059	1979	1979	1979	1979	0
232	20240117	172800	624136059	1979	1979	1979	1979	0
233	20240117	172700	624136059	1979	1979	1979	1979	0
234	20240117	172600	624136059	1979	1979	1979	1979	0
235	20240117	172500	624136059	1979	1979	1979	1979	0
236	20240117	172400	624136059	1979	1979	1979	1979	0
237	20240117	172300	624136059	1979	1979	1979	1979	0
238	20240117	172200	624136059	1979	1979	1979	1979	0
239	20240117	172100	624136059	1979	1979	1979	1979	0
240	20240117	172000	624136059	1979	1979	1979	1979	0
241	20240117	171900	624136059	1979	1979	1979	1979	0
242	20240117	171800	624136059	1979	1979	1979	1979	2275
243	20240117	171700	624136059	1979	1979	1979	1979	0
244	20240117	171600	624136059	1979	1979	1979	1979	0
245	20240117	171500	624136059	1979	1979	1979	1979	0
246	20240117	171400	624136059	1979	1979	1979	1979	0
247	20240117	171300	624136059	1979	1979	1979	1979	0
248	20240117	171200	624136059	1979	1979	1979	1979	0
249	20240117	171100	624136059	1979	1979	1979	1979	0
250	20240117	171000	624136059	1979	1979	1979	1979	0
251	20240117	170900	624136059	1979	1979	1979	1979	0
252	20240117	170800	624136059	1979	1979	1979	1979	0
253	20240117	170700	624136059	1979	1979	1979	1979	0
254	20240117	170600	624136059	1979	1979	1979	1979	0
255	20240117	170500	624136059	1979	1979	1979	1979	0
256	20240117	170400	624136059	1979	1979	1979	1979	0
257	20240117	170300	624136059	1979	1979	1979	1979	0
258	20240117	170200	624136059	1979	1979	1979	1979	0
259	20240117	170100	624136059	1979	1979	1979	1979	0
260	20240117	170000	624136059	1979	1979	1979	1979	0
261	20240117	165900	624136059	1979	1979	1979	1979	0
262	20240117	165800	624136059	1979	1979	1979	1979	0
263	20240117	165700	624136059	1979	1979	1979	1979	0
264	20240117	165600	624136059	1979	1979	1979	1979	0
265	20240117	165500	624136059	1979	1979	1979	1979	0
266	20240117	165400	624136059	1979	1979	1979	1979	0
267	20240117	165300	624136059	1979	1979	1979	1979	0
268	20240117	165200	624136059	1979	1979	1979	1979	0
269	20240117	165100	624136059	1979	1979	1979	1979	0
270	20240117	165000	624136059	1979	1979	1979	1979	0
271	20240117	164900	624136059	1979	1979	1979	1979	0
272	20240117	164800	624136059	1979	1979	1979	1979	2275
273	20240117	164700	624136059	1979	1979	1979	1979	0
274	20240117	164600	624136059	1979	1979	1979	1979	0
275	20240117	164500	624136059	1979	1979	1979	1979	0
276	20240117	164400	624136059	1979	1979	1979	1979	0
277	20240117	164300	624136059	1979	1979	1979	1979	0
278	20240117	164200	624136059	1979	1979	1979	1979	0
279	20240117	164100	624136059	1979	1979	1979	1979	0
280	20240117	164000	624136059	1979	1979	1979	1979	0
281	20240117	163900	624136059	1979	1979	1979	1979	0
282	20240117	163800	624136059	1979	1979	1979	1979	0
283	20240117	163700	624136059	1979	1979	1979	1979	0
284	20240117	163600	624136059	1979	1979	1979	1979	0
285	20240117	163500	624136059	1979	1979	1979	1979	0
286	20240117	163400	624136059	1979	1979	1979	1979	0
287	20240117	163300	624136059	1979	1979	1979	1979	0
288	20240117	163200	624136059	1979	1979	1979	1979	0
289	20240117	163100	624136059	1979	1979	1979	1979	0
290	20240117	163000	624136059	1979	1979	1979	1979	0
291	20240117	162900	624136059	1979	1979	1979	1979	0
292	20240117	162800	624136059	1979	1979	1979	1979	0
293	20240117	162700	624136059	1979	1979	1979	1979	0
294	20240117	162600	624136059	1979	1979	1979	1979	0
295	20240117	162500	624136059	1979	1979	1979	1979	0
296	20240117	162400	624136059	1979	1979	1979	1979	0
297	20240117	162300	624136059	1979	1979	1979	1979	0
298	20240117	162200	624136059	1979	1979	1979	1979	0
299	20240117	162100	624136059	1979	1979	1979	1979	0
300	20240117	162000	624136059	1979	1979	1979	1979	0
301	20240117	161900	624136059	1979	1979	1979	1979	0
302	20240117	161800	624136059	1979	1979	1979	1979	2275
303	20240117	161700	624136059	1979	1979	1979	1979	0
304	20240117	161600	624136059	1979	1979	1979	1979	0
305	20240117	161500	624136059	1979	1979	1979	1979	0
306	20240117	161400	624136059	1979	1979	1979	1979	0
307	20240117	161300	624136059	1979	1979	1979	1979	0
308	20240117	161200	624136059	1979	1979	1979	1979	0
309	20240117	161100	624136059	1979	1979	1979	1979	0
310	20240117	161000	624136059	1979	1979	1979	1979	0
311	20240117	160900	624136059	1979	1979	1979	1979	0
312	20240117	160800	624136059	1979	1979	1979	1979	0
313	20240117	160700	624136059	1979	1979	1979	1979	0
314	20240117	160600	624136059	1979	1979	1979	1979	0
315	20240117	160500	624136059	1979	1979	1979	1979	0
316	20240117	160400	624136059	1979	1979	1979	1979	0
317	20240117	160300	624136059	1979	1979	1979	1979	0
318	20240117	160200	624136059	1979	1979	1979	1979	0
319	20240117	160100	624136059	1979	1979	1979	1979	0
320	20240117	160000	624136059	1979	1979	1979	1979	0
321	20240117	155900	624136059	1979	1979	1979	1979	0
322	20240117	155800	624136059	1979	1979	1979	1979	0
323	20240117	155700	624136059	1979	1979	1979	1979	0
324	20240117	155600	624136059	1979	1979	1979	1979	0
325	20240117	155500	624136059	1979	1979	1979	1979	0
326	20240117	155400	624136059	1979	1979	1979	1979	0
327	20240117	155300	624136059	1979	1979	1979	1979	0
328	20240117	155200	624136059	1979	1979	1979	1979	0
329	20240117	155100	624136059	1979	1979	1979	1979	0
330	20240117	155000	624136059	1979	1979	1979	1979	0
331	20240117	154900	624136059	1979	1979	1979	1979	0
332	20240117	154800	624136059	1979	1979	1979	1979	2275
333	20240117	154700	624136059	1979	1979	1979	1979	0
334	20240117	154600	624136059	1979	1979	1979	1979	0
335	20240117	154500	624136059	1979	1979	1979	1979	0
336	20240117	154400	624136059	1979	1979	1979	1979	0
337	20240117	154300	624136059	1979	1979	1979	1979	0
338	20240117	154200	624136059	1979	1979	1979	1979	0
339	20240117	154100	624136059	1979	1979	1979	1979	0
340	20240117	154000	624136059	1979	1979	1979	1979	0
341	20240117	153900	624136059	1979	1979	1979	1979	0
342	20240117	153800	624136059	1979	1979	1979	1979	0
343	20240117	153700	624136059	1979	1979	1979	1979	0
344	20240117	153600	624136059	1979	1979	1979	1979	0
345	20240117	153500	624136059	1979	1979	1979	1979	0
346	20240117	153400	624136059	1979	1979	1979	1979	0
347	20240117	153300	624136059	1979	1979	1979	1979	0
348	20240117	153200	624136059	1979	1979	1979	1979	0
349	20240117	153100	624136059	1979	1979	1979	1979	0
350	20240117	153000	624136059	1979	1979	1979	1979	2275
351	20240117	152900	619633834	1984	1984	1984	1984	0
352	20240117	152800	619633834	1984	1984	1984	1984	0
353	20240117	152700	619633834	1984	1984	1984	1984	0
354	20240117	152600	619633834	1984	1984	1984	1984	0
355	20240117	152500	619633834	1984	1984	1984	1984	0
356	20240117	152400	619633834	1984	1984	1984	1984	0
357	20240117	152300	619633834	1984	1984	1984	1984	0
358	20240117	152200	619633834	1984	1984	1984	1984	0
359	20240117	152100	619633834	1984	1984	1984	1984	0
360	20240117	152000	619633834	1984	1984	1984	1984	0
361	20240117	151900	619633834	1984	1984	1984	1984	30
362	20240117	151800	619574314	1977	1980	1980	1977	343
363	20240117	151700	618896087	1984	1980	1984	1980	110
364	20240117	151600	618678095	1978	1978	1978	1978	0
365	20240117	151500	618678095	1978	1978	1978	1978	150
366	20240117	151400	618381395	1978	1980	1980	1978	354
367	20240117	151300	617680983	1980	1980	1980	1980	1213
368	20240117	151200	615279243	1980	1980	1980	1980	350
369	20240117	151100	614586243	1980	1977	1980	1977	491
370	20240117	151000	613614228	1985	1985	1985	1985	1
371	20240117	150900	613612243	1985	1985	1985	1985	400
372	20240117	150800	612818243	1986	1986	1986	1986	0
373	20240117	150700	612818243	1986	1986	1986	1986	100
374	20240117	150600	612619643	1987	1987	1987	1987	50
375	20240117	150500	612520293	1987	1987	1989	1987	103
376	20240117	150400	612315628	1986	1985	1986	1985	113
377	20240117	150300	612091322	1976	1984	1984	1976	1001
378	20240117	150200	610113328	1983	1983	1983	1983	100
379	20240117	150100	609915028	1983	1975	1983	1975	1612
380	20240117	150000	606719232	1983	1983	1983	1983	100
381	20240117	145900	606520932	1975	1975	1975	1975	0
382	20240117	145800	606520932	1975	1983	1983	1975	101
383	20240117	145700	606320657	1983	1983	1983	1983	0
384	20240117	145600	606320657	1983	1983	1983	1983	0
385	20240117	145500	606320657	1983	1983	1983	1983	150
386	20240117	145400	606023207	1975	1980	1980	1975	1000
387	20240117	145300	604046532	1983	1976	1983	1976	279
388	20240117	145200	603494528	1983	1978	1983	1977	629
389	20240117	145100	602250898	1980	1980	1980	1980	100
390	20240117	145000	602052898	1980	1980	1980	1980	1
391	20240117	144900	602050918	1980	1980	1980	1980	262
392	20240117	144800	601532158	1980	1980	1980	1980	100
393	20240117	144700	601334158	1978	1980	1980	1978	26
394	20240117	144600	601282680	1980	1980	1980	1980	125
395	20240117	144500	601035180	1980	1989	1989	1979	958
396	20240117	144400	599137299	1989	1990	1990	1989	110
397	20240117	144300	598918409	1990	1989	1990	1989	60
398	20240117	144200	598799059	1990	1989	1990	1989	40
399	20240117	144100	598719486	1989	1989	1989	1989	100
400	20240117	144000	598520586	1985	1985	1985	1985	0
401	20240117	143900	598520586	1985	1985	1985	1985	69
402	20240117	143800	598383621	1984	1984	1984	1984	1
403	20240117	143700	598381637	1985	1985	1985	1985	153
404	20240117	143600	598077932	1985	1985	1985	1985	0
405	20240117	143500	598077932	1985	1985	1985	1985	0
406	20240117	143400	598077932	1985	1985	1985	1985	150
407	20240117	143300	597780182	1988	1988	1988	1988	0
408	20240117	143200	597780182	1988	1988	1988	1988	100
409	20240117	143100	597581382	1985	1985	1985	1985	22
410	20240117	143000	597537712	1985	1988	1988	1985	140
411	20240117	142900	597259492	1987	1988	1988	1987	30
412	20240117	142800	597199862	1988	1988	1988	1988	1
413	20240117	142700	597197874	1988	1988	1988	1988	100
414	20240117	142600	596999074	1988	1988	1988	1988	0
415	20240117	142500	596999074	1988	1985	1988	1985	626
416	20240117	142400	595755402	1985	1985	1985	1985	510
417	20240117	142300	594743052	1987	1987	1987	1987	100
418	20240117	142200	594544352	1979	1979	1979	1979	0
419	20240117	142100	594544352	1979	1979	1979	1979	0
420	20240117	142000	594544352	1979	1987	1987	1979	127
421	20240117	141900	594292219	1987	1987	1987	1987	0
422	20240117	141800	594292219	1987	1987	1987	1987	100
423	20240117	141700	594093519	1988	1988	1988	1988	0
424	20240117	141600	594093519	1988	1988	1988	1988	100
425	20240117	141500	593894719	1987	1987	1987	1987	0
426	20240117	141400	593894719	1987	1987	1987	1987	250
427	20240117	141300	593397969	1987	1987	1987	1987	100
428	20240117	141200	593199269	1979	1981	1981	1979	59
429	20240117	141100	593082459	1987	1987	1987	1987	100
430	20240117	141000	592883759	1986	1986	1986	1986	0
431	20240117	140900	592883759	1986	1986	1986	1986	100
432	20240117	140800	592685159	1985	1985	1985	1985	0
433	20240117	140700	592685159	1985	1985	1985	1985	1
434	20240117	140600	592683174	1987	1987	1987	1987	100
435	20240117	140500	592484474	1987	1987	1987	1987	3
436	20240117	140400	592478513	1985	1987	1988	1985	235
437	20240117	140300	592011825	1988	1988	1988	1988	0
438	20240117	140200	592011825	1988	1988	1988	1988	4
439	20240117	140100	592003873	1988	1988	1988	1988	100
440	20240117	140000	591805073	1987	1987	1987	1987	0
441	20240117	135900	591805073	1987	1987	1987	1987	100
442	20240117	135800	591606373	1986	1986	1986	1986	125
443	20240117	135700	591358123	1985	1985	1985	1985	1200
444	20240117	135600	588976123	1985	1985	1985	1985	3
445	20240117	135500	588970168	1986	1986	1986	1986	0
446	20240117	135400	588970168	1986	1984	1986	1984	230
447	20240117	135300	588513648	1986	1986	1986	1986	0
448	20240117	135200	588513648	1986	1982	1986	1979	1100
449	20240117	135100	586335547	1988	1988	1988	1988	0
450	20240117	135000	586335547	1988	1988	1988	1988	760
451	20240117	134900	584824667	1988	1986	1988	1986	56
452	20240117	134800	584713439	1986	1982	1986	1982	1576
453	20240117	134700	581588334	1982	1979	1982	1979	136
454	20240117	134600	581318890	1979	1977	1979	1977	454
455	20240117	134500	580420703	1977	1977	1977	1977	61
456	20240117	134400	580300106	1977	1977	1977	1977	0
457	20240117	134300	580300106	1977	1977	1977	1977	279
458	20240117	134200	579748523	1964	1966	1966	1964	658
459	20240117	134100	578455997	1966	1965	1966	1965	1541
460	20240117	134000	575427918	1966	1966	1966	1966	286
461	20240117	133900	574865642	1976	1976	1976	1976	5
462	20240117	133800	574855762	1976	1976	1976	1976	100
463	20240117	133700	574658162	1976	1976	1976	1976	0
464	20240117	133600	574658162	1976	1976	1976	1976	100
465	20240117	133500	574460562	1976	1976	1976	1976	0
466	20240117	133400	574460562	1976	1976	1976	1976	0
467	20240117	133300	574460562	1976	1976	1976	1976	100
468	20240117	133200	574262962	1977	1977	1977	1977	0
469	20240117	133100	574262962	1977	1968	1977	1968	1149
470	20240117	133000	572000830	1968	1968	1968	1968	1
471	20240117	132900	571998862	1979	1979	1979	1979	100
472	20240117	132800	571800962	1968	1968	1968	1968	220
473	20240117	132700	571368002	1968	1968	1968	1968	0
474	20240117	132600	571368002	1968	1964	1968	1964	400
475	20240117	132500	570582002	1968	1968	1968	1968	0
476	20240117	132400	570582002	1968	1968	1968	1968	100
477	20240117	132300	570385202	1964	1964	1964	1964	0
478	20240117	132200	570385202	1964	1968	1968	1964	295
479	20240117	132100	569805409	1968	1968	1968	1968	0
480	20240117	132000	569805409	1968	1968	1968	1968	0
481	20240117	131900	569805409	1968	1967	1968	1967	100
482	20240117	131800	569608616	1968	1968	1968	1968	0
483	20240117	131700	569608616	1968	1968	1968	1968	0
484	20240117	131600	569608616	1968	1964	1968	1964	606
485	20240117	131500	568418408	1964	1964	1964	1964	0
486	20240117	131400	568418408	1964	1964	1964	1964	0
487	20240117	131300	568418408	1964	1964	1964	1964	0
488	20240117	131200	568418408	1964	1965	1965	1964	1001
489	20240117	131100	566451764	1966	1966	1966	1966	34
490	20240117	131000	566384920	1966	1967	1968	1966	2076
491	20240117	130900	562303333	1967	1967	1967	1967	20
492	20240117	130800	562263993	1966	1965	1966	1964	372
493	20240117	130700	561533151	1964	1964	1964	1964	578
494	20240117	130600	560397959	1964	1964	1964	1963	463
495	20240117	130500	559488670	1964	1963	1964	1963	20
496	20240117	130400	559449400	1964	1962	1964	1962	6
497	20240117	130300	559437618	1963	1963	1963	1963	35
498	20240117	130200	559368913	1964	1964	1964	1964	0
499	20240117	130100	559368913	1964	1964	1964	1964	0
500	20240117	130000	559368913	1964	1964	1964	1964	1
501	20240117	125900	559366949	1963	1963	1963	1963	0
502	20240117	125800	559366949	1963	1963	1963	1963	0
503	20240117	125700	559366949	1963	1963	1963	1963	30
504	20240117	125600	559308059	1962	1962	1962	1962	200
505	20240117	125500	558915659	1962	1962	1966	1962	85
506	20240117	125400	558748885	1962	1964	1964	1962	3480
507	20240117	125300	551915886	1966	1966	1966	1966	453
508	20240117	125200	551025288	1966	1966	1966	1966	10
509	20240117	125100	551005628	1966	1966	1966	1966	0
510	20240117	125000	551005628	1966	1966	1966	1966	0
511	20240117	124900	551005628	1966	1966	1966	1966	4
512	20240117	124800	550997764	1966	1966	1966	1966	0
513	20240117	124700	550997764	1966	1966	1966	1966	1932
514	20240117	124600	547199452	1966	1966	1966	1966	100
515	20240117	124500	547002852	1966	1966	1966	1966	0
516	20240117	124400	547002852	1966	1966	1966	1966	0
517	20240117	124300	547002852	1966	1966	1966	1966	26
518	20240117	124200	546951736	1966	1966	1966	1966	0
519	20240117	124100	546951736	1966	1966	1966	1966	0
520	20240117	124000	546951736	1966	1966	1966	1963	6234
521	20240117	123900	534699604	1966	1966	1966	1966	588
522	20240117	123800	533543596	1966	1966	1966	1966	0
523	20240117	123700	533543596	1966	1966	1966	1966	0
524	20240117	123600	533543596	1966	1967	1967	1966	30
525	20240117	123500	533484589	1967	1966	1967	1966	955
526	20240117	123400	531607058	1966	1968	1968	1966	731
527	20240117	123300	530169894	1968	1968	1968	1968	19
528	20240117	123200	530132502	1966	1966	1966	1966	0
529	20240117	123100	530132502	1966	1968	1968	1966	584
530	20240117	123000	528984348	1968	1967	1968	1966	149
531	20240117	122900	528691387	1967	1967	1967	1967	116
532	20240117	122800	528463215	1967	1968	1968	1967	6378
533	20240117	122700	515914616	1969	1969	1969	1969	0
534	20240117	122600	515914616	1969	1969	1969	1969	0
535	20240117	122500	515914616	1969	1970	1970	1969	10000
536	20240117	122400	496219671	1970	1971	1971	1970	100
537	20240117	122300	496022621	1971	1971	1971	1971	0
538	20240117	122200	496022621	1971	1971	1971	1971	254
539	20240117	122100	495521987	1976	1976	1976	1976	50
540	20240117	122000	495423187	1970	1970	1970	1970	1615
541	20240117	121900	492241637	1970	1970	1970	1970	69
542	20240117	121800	492105707	1971	1972	1973	1971	3815
543	20240117	121700	484583651	1972	1972	1972	1972	3691
544	20240117	121600	477304999	1972	1972	1972	1972	221
545	20240117	121500	476869187	1972	1973	1973	1972	2730
546	20240117	121400	471485510	1972	1972	1972	1972	400
547	20240117	121300	470696710	1973	1972	1973	1972	1270
548	20240117	121200	468192262	1972	1973	1973	1972	769
549	20240117	121100	466675774	1972	1972	1972	1972	0
550	20240117	121000	466675774	1972	1972	1972	1972	3001
551	20240117	120900	460757802	1972	1972	1972	1972	0
552	20240117	120800	460757802	1972	1972	1972	1972	0
553	20240117	120700	460757802	1972	1976	1976	1972	2001
554	20240117	120600	456811264	1977	1977	1977	1977	5
555	20240117	120500	456801379	1977	1977	1977	1977	15
556	20240117	120400	456771724	1979	1979	1979	1979	0
557	20240117	120300	456771724	1979	1979	1979	1979	0
558	20240117	120200	456771724	1979	1979	1979	1979	0
559	20240117	120100	456771724	1979	1979	1979	1979	0
560	20240117	120000	456771724	1979	1979	1979	1979	0
561	20240117	115900	456771724	1979	1979	1979	1979	104
562	20240117	115800	456565908	1978	1978	1978	1978	73
563	20240117	115700	456421514	1973	1974	1974	1973	91
564	20240117	115600	456241910	1974	1974	1974	1974	0
565	20240117	115500	456241910	1974	1978	1978	1974	621
566	20240117	115400	455016036	1978	1978	1978	1978	1
567	20240117	115300	455014058	1978	1978	1978	1978	0
568	20240117	115200	455014058	1978	1978	1978	1978	62
569	20240117	115100	454891422	1979	1979	1979	1979	6
570	20240117	115000	454879548	1980	1980	1980	1980	650
571	20240117	114900	453592548	1981	1981	1981	1981	0
572	20240117	114800	453592548	1981	1980	1981	1980	236
573	20240117	114700	453125216	1973	1973	1973	1973	0
574	20240117	114600	453125216	1973	1974	1974	1973	112
575	20240117	114500	452904228	1980	1980	1980	1980	6
576	20240117	114400	452892348	1980	1980	1980	1980	1
577	20240117	114300	452890368	1974	1974	1974	1974	100
578	20240117	114200	452692968	1973	1973	1973	1973	0
579	20240117	114100	452692968	1973	1973	1973	1973	80
580	20240117	114000	452535128	1974	1974	1974	1974	5332
581	20240117	113900	442009760	1980	1980	1980	1980	0
582	20240117	113800	442009760	1980	1980	1980	1980	1000
583	20240117	113700	440029760	1974	1974	1974	1974	0
584	20240117	113600	440029760	1974	1974	1974	1974	0
585	20240117	113500	440029760	1974	1975	1975	1974	300
586	20240117	113400	439437375	1975	1975	1975	1975	0
587	20240117	113300	439437375	1975	1975	1975	1975	122
588	20240117	113200	439196425	1980	1980	1980	1980	0
589	20240117	113100	439196425	1980	1980	1980	1980	2
590	20240117	113000	439192465	1981	1981	1981	1981	0
591	20240117	112900	439192465	1981	1981	1981	1981	80
592	20240117	112800	439033985	1974	1975	1975	1974	500
593	20240117	112700	438046607	1974	1979	1979	1974	1684
594	20240117	112600	434719123	1981	1981	1981	1981	0
595	20240117	112500	434719123	1981	1981	1981	1981	0
596	20240117	112400	434719123	1981	1981	1981	1981	0
597	20240117	112300	434719123	1981	1982	1982	1981	98
598	20240117	112200	434524981	1978	1978	1978	1978	0
599	20240117	112100	434524981	1978	1978	1978	1978	0
600	20240117	112000	434524981	1978	1979	1979	1978	39
601	20240117	111900	434447829	1980	1980	1980	1980	123
602	20240117	111800	434204289	1982	1982	1982	1982	23
603	20240117	111700	434158703	1982	1982	1982	1982	1050
604	20240117	111600	432077603	1982	1982	1982	1982	0
605	20240117	111500	432077603	1982	1982	1982	1982	200
606	20240117	111400	431681203	1980	1980	1980	1980	0
607	20240117	111300	431681203	1980	1980	1980	1980	0
608	20240117	111200	431681203	1980	1980	1980	1980	0
609	20240117	111100	431681203	1980	1980	1980	1980	1020
610	20240117	111000	429661603	1980	1980	1980	1980	0
611	20240117	110900	429661603	1980	1980	1980	1980	0
612	20240117	110800	429661603	1980	1980	1980	1980	1000
613	20240117	110700	427681603	1980	1980	1980	1980	6915
614	20240117	110600	413989903	1980	1980	1980	1980	0
615	20240117	110500	413989903	1980	1980	1980	1979	1007
616	20240117	110400	411996645	1980	1980	1980	1980	0
617	20240117	110300	411996645	1980	1982	1982	1980	201
618	20240117	110200	411598656	1982	1974	1982	1974	359
619	20240117	110100	410888238	1982	1982	1982	1982	100
620	20240117	110000	410690038	1982	1974	1982	1974	162
621	20240117	105900	410370242	1972	1972	1972	1972	0
622	20240117	105800	410370242	1972	1975	1975	1972	6332
623	20240117	105700	397875448	1974	1974	1974	1974	0
624	20240117	105600	397875448	1974	1974	1974	1974	0
625	20240117	105500	397875448	1974	1974	1974	1974	0
626	20240117	105400	397875448	1974	1976	1976	1974	6000
627	20240117	105300	386026832	1976	1978	1978	1976	2000
628	20240117	105200	382073153	1977	1977	1977	1977	0
629	20240117	105100	382073153	1977	1979	1979	1977	1050
630	20240117	105000	379995282	1979	1983	1983	1979	1954
631	20240117	104900	376127230	1984	1984	1984	1984	0
632	20240117	104800	376127230	1984	1985	1985	1984	2
633	20240117	104700	376123261	1985	1985	1985	1985	56
634	20240117	104600	376012101	1985	1987	1987	1985	150
635	20240117	104500	375714246	1989	1989	1989	1989	0
636	20240117	104400	375714246	1989	1988	1989	1988	169
637	20240117	104300	375378115	1990	1990	1990	1990	0
638	20240117	104200	375378115	1990	1990	1990	1990	0
639	20240117	104100	375378115	1990	1990	1990	1990	0
640	20240117	104000	375378115	1990	1987	1990	1987	2
641	20240117	103900	375374138	1987	1988	1988	1987	150
642	20240117	103800	375075988	1989	1988	1989	1988	317
643	20240117	103700	374445725	1980	1980	1980	1980	0
644	20240117	103600	374445725	1980	1980	1980	1980	0
645	20240117	103500	374445725	1980	1980	1980	1980	2000
646	20240117	103400	370485725	1990	1989	1990	1980	785
647	20240117	103300	368930876	1989	1989	1989	1989	173
648	20240117	103200	368586779	1988	1986	1988	1982	1323
649	20240117	103100	365963939	1989	1989	1989	1989	0
650	20240117	103000	365963939	1989	1990	1990	1989	403
651	20240117	102900	365162089	1990	1990	1990	1990	890
652	20240117	102800	363390989	1990	1990	1991	1990	1270
653	20240117	102700	360862689	1983	1983	1983	1983	1
654	20240117	102600	360860706	1983	1989	1989	1983	215
655	20240117	102500	360433753	1989	1990	1990	1989	45
656	20240117	102400	360344238	1990	1990	1990	1990	100
657	20240117	102300	360145238	1990	1988	1990	1988	70
658	20240117	102200	360005970	1988	1984	1988	1984	143
659	20240117	102100	359721797	1983	1980	1983	1980	6
660	20240117	102000	359709908	1980	1979	1980	1979	357
661	20240117	101900	359003148	1980	1980	1980	1980	100
662	20240117	101800	358805148	1980	1980	1980	1980	0
663	20240117	101700	358805148	1980	1980	1980	1979	628
664	20240117	101600	357561808	1980	1980	1980	1980	1029
665	20240117	101500	355524388	1980	1979	1980	1979	256
666	20240117	101400	355017540	1979	1979	1979	1979	100
667	20240117	101300	354819640	1979	1979	1979	1979	0
668	20240117	101200	354819640	1979	1979	1979	1979	1260
669	20240117	101100	352326100	1979	1978	1979	1976	503
670	20240117	101000	351330669	1971	1972	1972	1971	100
671	20240117	100900	351133568	1971	1971	1971	1971	0
672	20240117	100800	351133568	1971	1976	1976	1971	102
673	20240117	100700	350932502	1971	1973	1973	1971	4122
674	20240117	100600	342804584	1973	1979	1979	1973	5964
675	20240117	100500	331028644	1979	1989	1989	1979	76
676	20240117	100400	330878195	1990	1983	1990	1980	3246
677	20240117	100300	324447508	1990	1989	1990	1989	110
678	20240117	100200	324228619	1992	1982	1992	1982	71
679	20240117	100100	324087887	1992	1993	1993	1992	52
680	20240117	100000	323984302	1982	1993	1993	1982	1942
681	20240117	095900	320130426	1983	1994	1994	1983	1500
682	20240117	095800	317151694	1993	1993	1993	1993	504
683	20240117	095700	316147222	1990	1990	1990	1990	501
684	20240117	095600	315150232	1993	1990	1993	1990	150
685	20240117	095500	314851288	1986	1986	1986	1986	110
686	20240117	095400	314632828	1990	1990	1990	1986	438
687	20240117	095300	313761648	1990	1987	1990	1985	205
688	20240117	095200	313354593	1986	1985	1986	1984	1773
689	20240117	095100	309835188	1986	1986	1986	1986	0
690	20240117	095000	309835188	1986	1985	1986	1985	1001
691	20240117	094900	307848202	1985	1985	1985	1985	43
692	20240117	094800	307762847	1985	1985	1985	1985	197
693	20240117	094700	307371802	1985	1988	1988	1985	1548
694	20240117	094600	304298467	1988	1992	1992	1988	1293
695	20240117	094500	301726461	1994	1996	1996	1994	612
696	20240117	094400	300505923	1996	1995	1996	1995	1460
697	20240117	094300	297591861	1995	1992	1996	1992	3010
698	20240117	094200	291591168	1992	1988	1992	1988	2373
699	20240117	094100	286871812	1988	1987	1988	1987	1312
700	20240117	094000	284264415	1987	1987	1988	1986	4000
701	20240117	093900	276318875	1987	1986	1988	1986	816
702	20240117	093800	274698245	1986	1986	1988	1980	4830
703	20240117	093700	265131616	1986	1982	1986	1982	1165
704	20240117	093600	262822415	1982	1973	1982	1973	2694
705	20240117	093500	257491867	1973	1974	1974	1971	5
706	20240117	093400	257482004	1970	1970	1970	1970	0
707	20240117	093300	257482004	1970	1970	1971	1970	5498
708	20240117	093200	246650605	1970	1970	1970	1970	3506
709	20240117	093100	239743785	1970	1970	1970	1970	950
710	20240117	093000	237872285	1970	1978	1978	1970	6779
711	20240117	092900	224511789	1978	1978	1978	1978	100
712	20240117	092800	224313989	1979	1979	1979	1971	711
713	20240117	092700	222906960	1979	1975	1982	1969	8529
714	20240117	092600	206094237	1975	1984	1984	1975	7215
715	20240117	092500	191833867	1983	1983	1983	1983	143
716	20240117	092400	191550298	1983	1978	1983	1977	4560
717	20240117	092300	182530706	1978	1978	1978	1978	2535
718	20240117	092200	177516476	1978	1979	1979	1978	1021
719	20240117	092100	175495918	1980	1980	1980	1980	4463
720	20240117	092000	166659178	1980	1985	1985	1980	2605
721	20240117	091900	161496792	1985	1983	1985	1983	301
722	20240117	091800	160899575	1983	1980	1983	1980	1806
723	20240117	091700	157323176	1980	1980	1981	1980	8594
724	20240117	091600	140307006	1980	1988	1989	1980	13686
725	20240117	091500	113153823	1989	1988	2000	1987	2436
726	20240117	091400	108306527	1988	1996	1996	1988	1800
727	20240117	091300	104717727	1987	1988	1988	1987	3000
728	20240117	091200	98755030	1988	1996	1999	1988	5571
729	20240117	091100	87669556	1996	1990	2000	1990	3056
730	20240117	091000	81570271	1990	1989	1990	1988	4210
731	20240117	090900	73200248	1987	1988	1988	1987	810
732	20240117	090800	71590171	1987	1995	1996	1986	3078
733	20240117	090700	65459911	1994	2010	2010	1994	15135
734	20240117	090600	35175165	2015	2020	2020	2005	11912
735	20240117	090500	11217175	2020	2030	2030	2020	1727
736	20240117	090400	7724555	2030	2030	2030	2030	0
737	20240117	090300	7724555	2030	2030	2030	2030	0
738	20240117	090200	7724555	2030	2045	2045	2030	200
739	20240117	090100	7315735	2045	2030	2045	2030	1447
740	20240117	090000	4364270	2030	2045	2045	2030	2118