KissMeData/215380/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	204200	57760188	1972	1972	1972	1972	1721
3	20240118	204100	57760188	1972	1972	1972	1972	0
4	20240118	204000	57760188	1972	1972	1972	1972	0
5	20240118	203900	57760188	1972	1972	1972	1972	0
6	20240118	203800	57760188	1972	1972	1972	1972	0
7	20240118	203700	57760188	1972	1972	1972	1972	0
8	20240118	203600	57760188	1972	1972	1972	1972	0
9	20240118	203500	57760188	1972	1972	1972	1972	0
10	20240118	203400	57760188	1972	1972	1972	1972	0
11	20240118	203300	57760188	1972	1972	1972	1972	0
12	20240118	203200	57760188	1972	1972	1972	1972	0
13	20240118	203100	57760188	1972	1972	1972	1972	0
14	20240118	203000	57760188	1972	1972	1972	1972	0
15	20240118	202900	57760188	1972	1972	1972	1972	0
16	20240118	202800	57760188	1972	1972	1972	1972	0
17	20240118	202700	57760188	1972	1972	1972	1972	0
18	20240118	202600	57760188	1972	1972	1972	1972	0
19	20240118	202500	57760188	1972	1972	1972	1972	0
20	20240118	202400	57760188	1972	1972	1972	1972	0
21	20240118	202300	57760188	1972	1972	1972	1972	0
22	20240118	202200	57760188	1972	1972	1972	1972	0
23	20240118	202100	57760188	1972	1972	1972	1972	0
24	20240118	202000	57760188	1972	1972	1972	1972	0
25	20240118	201900	57760188	1972	1972	1972	1972	0
26	20240118	201800	57760188	1972	1972	1972	1972	0
27	20240118	201700	57760188	1972	1972	1972	1972	0
28	20240118	201600	57760188	1972	1972	1972	1972	0
29	20240118	201500	57760188	1972	1972	1972	1972	0
30	20240118	201400	57760188	1972	1972	1972	1972	0
31	20240118	201300	57760188	1972	1972	1972	1972	0
32	20240118	201200	57760188	1972	1972	1972	1972	1721
33	20240118	201100	57760188	1972	1972	1972	1972	0
34	20240118	201000	57760188	1972	1972	1972	1972	0
35	20240118	200900	57760188	1972	1972	1972	1972	0
36	20240118	200800	57760188	1972	1972	1972	1972	0
37	20240118	200700	57760188	1972	1972	1972	1972	0
38	20240118	200600	57760188	1972	1972	1972	1972	0
39	20240118	200500	57760188	1972	1972	1972	1972	0
40	20240118	200400	57760188	1972	1972	1972	1972	0
41	20240118	200300	57760188	1972	1972	1972	1972	0
42	20240118	200200	57760188	1972	1972	1972	1972	0
43	20240118	200100	57760188	1972	1972	1972	1972	0
44	20240118	200000	57760188	1972	1972	1972	1972	0
45	20240118	195900	57760188	1972	1972	1972	1972	0
46	20240118	195800	57760188	1972	1972	1972	1972	0
47	20240118	195700	57760188	1972	1972	1972	1972	0
48	20240118	195600	57760188	1972	1972	1972	1972	0
49	20240118	195500	57760188	1972	1972	1972	1972	0
50	20240118	195400	57760188	1972	1972	1972	1972	0
51	20240118	195300	57760188	1972	1972	1972	1972	0
52	20240118	195200	57760188	1972	1972	1972	1972	0
53	20240118	195100	57760188	1972	1972	1972	1972	0
54	20240118	195000	57760188	1972	1972	1972	1972	0
55	20240118	194900	57760188	1972	1972	1972	1972	0
56	20240118	194800	57760188	1972	1972	1972	1972	0
57	20240118	194700	57760188	1972	1972	1972	1972	0
58	20240118	194600	57760188	1972	1972	1972	1972	0
59	20240118	194500	57760188	1972	1972	1972	1972	0
60	20240118	194400	57760188	1972	1972	1972	1972	0
61	20240118	194300	57760188	1972	1972	1972	1972	0
62	20240118	194200	57760188	1972	1972	1972	1972	1721
63	20240118	194100	57760188	1972	1972	1972	1972	0
64	20240118	194000	57760188	1972	1972	1972	1972	0
65	20240118	193900	57760188	1972	1972	1972	1972	0
66	20240118	193800	57760188	1972	1972	1972	1972	0
67	20240118	193700	57760188	1972	1972	1972	1972	0
68	20240118	193600	57760188	1972	1972	1972	1972	0
69	20240118	193500	57760188	1972	1972	1972	1972	0
70	20240118	193400	57760188	1972	1972	1972	1972	0
71	20240118	193300	57760188	1972	1972	1972	1972	0
72	20240118	193200	57760188	1972	1972	1972	1972	0
73	20240118	193100	57760188	1972	1972	1972	1972	0
74	20240118	193000	57760188	1972	1972	1972	1972	0
75	20240118	192900	57760188	1972	1972	1972	1972	0
76	20240118	192800	57760188	1972	1972	1972	1972	0
77	20240118	192700	57760188	1972	1972	1972	1972	0
78	20240118	192600	57760188	1972	1972	1972	1972	0
79	20240118	192500	57760188	1972	1972	1972	1972	0
80	20240118	192400	57760188	1972	1972	1972	1972	0
81	20240118	192300	57760188	1972	1972	1972	1972	0
82	20240118	192200	57760188	1972	1972	1972	1972	0
83	20240118	192100	57760188	1972	1972	1972	1972	0
84	20240118	192000	57760188	1972	1972	1972	1972	0
85	20240118	191900	57760188	1972	1972	1972	1972	0
86	20240118	191800	57760188	1972	1972	1972	1972	0
87	20240118	191700	57760188	1972	1972	1972	1972	0
88	20240118	191600	57760188	1972	1972	1972	1972	0
89	20240118	191500	57760188	1972	1972	1972	1972	0
90	20240118	191400	57760188	1972	1972	1972	1972	0
91	20240118	191300	57760188	1972	1972	1972	1972	0
92	20240118	191200	57760188	1972	1972	1972	1972	1721
93	20240118	191100	57760188	1972	1972	1972	1972	0
94	20240118	191000	57760188	1972	1972	1972	1972	0
95	20240118	190900	57760188	1972	1972	1972	1972	0
96	20240118	190800	57760188	1972	1972	1972	1972	0
97	20240118	190700	57760188	1972	1972	1972	1972	0
98	20240118	190600	57760188	1972	1972	1972	1972	0
99	20240118	190500	57760188	1972	1972	1972	1972	0
100	20240118	190400	57760188	1972	1972	1972	1972	0
101	20240118	190300	57760188	1972	1972	1972	1972	0
102	20240118	190200	57760188	1972	1972	1972	1972	0
103	20240118	190100	57760188	1972	1972	1972	1972	0
104	20240118	190000	57760188	1972	1972	1972	1972	0
105	20240118	185900	57760188	1972	1972	1972	1972	0
106	20240118	185800	57760188	1972	1972	1972	1972	0
107	20240118	185700	57760188	1972	1972	1972	1972	0
108	20240118	185600	57760188	1972	1972	1972	1972	0
109	20240118	185500	57760188	1972	1972	1972	1972	0
110	20240118	185400	57760188	1972	1972	1972	1972	0
111	20240118	185300	57760188	1972	1972	1972	1972	0
112	20240118	185200	57760188	1972	1972	1972	1972	0
113	20240118	185100	57760188	1972	1972	1972	1972	0
114	20240118	185000	57760188	1972	1972	1972	1972	0
115	20240118	184900	57760188	1972	1972	1972	1972	0
116	20240118	184800	57760188	1972	1972	1972	1972	0
117	20240118	184700	57760188	1972	1972	1972	1972	0
118	20240118	184600	57760188	1972	1972	1972	1972	0
119	20240118	184500	57760188	1972	1972	1972	1972	0
120	20240118	184400	57760188	1972	1972	1972	1972	0
121	20240118	184300	57760188	1972	1972	1972	1972	0
122	20240118	184200	57760188	1972	1972	1972	1972	1721
123	20240118	184100	57760188	1972	1972	1972	1972	0
124	20240118	184000	57760188	1972	1972	1972	1972	0
125	20240118	183900	57760188	1972	1972	1972	1972	0
126	20240118	183800	57760188	1972	1972	1972	1972	0
127	20240118	183700	57760188	1972	1972	1972	1972	0
128	20240118	183600	57760188	1972	1972	1972	1972	0
129	20240118	183500	57760188	1972	1972	1972	1972	0
130	20240118	183400	57760188	1972	1972	1972	1972	0
131	20240118	183300	57760188	1972	1972	1972	1972	0
132	20240118	183200	57760188	1972	1972	1972	1972	0
133	20240118	183100	57760188	1972	1972	1972	1972	0
134	20240118	183000	57760188	1972	1972	1972	1972	0
135	20240118	182900	57760188	1972	1972	1972	1972	0
136	20240118	182800	57760188	1972	1972	1972	1972	0
137	20240118	182700	57760188	1972	1972	1972	1972	0
138	20240118	182600	57760188	1972	1972	1972	1972	0
139	20240118	182500	57760188	1972	1972	1972	1972	0
140	20240118	182400	57760188	1972	1972	1972	1972	0
141	20240118	182300	57760188	1972	1972	1972	1972	0
142	20240118	182200	57760188	1972	1972	1972	1972	0
143	20240118	182100	57760188	1972	1972	1972	1972	0
144	20240118	182000	57760188	1972	1972	1972	1972	0
145	20240118	181900	57760188	1972	1972	1972	1972	0
146	20240118	181800	57760188	1972	1972	1972	1972	0
147	20240118	181700	57760188	1972	1972	1972	1972	0
148	20240118	181600	57760188	1972	1972	1972	1972	0
149	20240118	181500	57760188	1972	1972	1972	1972	0
150	20240118	181400	57760188	1972	1972	1972	1972	0
151	20240118	181300	57760188	1972	1972	1972	1972	0
152	20240118	181200	57760188	1972	1972	1972	1972	1721
153	20240118	181100	57760188	1972	1972	1972	1972	0
154	20240118	181000	57760188	1972	1972	1972	1972	0
155	20240118	180900	57760188	1972	1972	1972	1972	0
156	20240118	180800	57760188	1972	1972	1972	1972	0
157	20240118	180700	57760188	1972	1972	1972	1972	0
158	20240118	180600	57760188	1972	1972	1972	1972	0
159	20240118	180500	57760188	1972	1972	1972	1972	0
160	20240118	180400	57760188	1972	1972	1972	1972	0
161	20240118	180300	57760188	1972	1972	1972	1972	0
162	20240118	180200	57760188	1972	1972	1972	1972	0
163	20240118	180100	57760188	1972	1972	1972	1972	0
164	20240118	180000	57760188	1972	1972	1972	1972	0
165	20240118	175900	57760188	1972	1972	1972	1972	0
166	20240118	175800	57760188	1972	1972	1972	1972	0
167	20240118	175700	57760188	1972	1972	1972	1972	0
168	20240118	175600	57760188	1972	1972	1972	1972	0
169	20240118	175500	57760188	1972	1972	1972	1972	0
170	20240118	175400	57760188	1972	1972	1972	1972	0
171	20240118	175300	57760188	1972	1972	1972	1972	0
172	20240118	175200	57760188	1972	1972	1972	1972	0
173	20240118	175100	57760188	1972	1972	1972	1972	0
174	20240118	175000	57760188	1972	1972	1972	1972	0
175	20240118	174900	57760188	1972	1972	1972	1972	0
176	20240118	174800	57760188	1972	1972	1972	1972	0
177	20240118	174700	57760188	1972	1972	1972	1972	0
178	20240118	174600	57760188	1972	1972	1972	1972	0
179	20240118	174500	57760188	1972	1972	1972	1972	0
180	20240118	174400	57760188	1972	1972	1972	1972	0
181	20240118	174300	57760188	1972	1972	1972	1972	0
182	20240118	174200	57760188	1972	1972	1972	1972	1721
183	20240118	174100	57760188	1972	1972	1972	1972	0
184	20240118	174000	57760188	1972	1972	1972	1972	0
185	20240118	173900	57760188	1972	1972	1972	1972	0
186	20240118	173800	57760188	1972	1972	1972	1972	0
187	20240118	173700	57760188	1972	1972	1972	1972	0
188	20240118	173600	57760188	1972	1972	1972	1972	0
189	20240118	173500	57760188	1972	1972	1972	1972	0
190	20240118	173400	57760188	1972	1972	1972	1972	0
191	20240118	173300	57760188	1972	1972	1972	1972	0
192	20240118	173200	57760188	1972	1972	1972	1972	0
193	20240118	173100	57760188	1972	1972	1972	1972	0
194	20240118	173000	57760188	1972	1972	1972	1972	0
195	20240118	172900	57760188	1972	1972	1972	1972	0
196	20240118	172800	57760188	1972	1972	1972	1972	0
197	20240118	172700	57760188	1972	1972	1972	1972	0
198	20240118	172600	57760188	1972	1972	1972	1972	0
199	20240118	172500	57760188	1972	1972	1972	1972	0
200	20240118	172400	57760188	1972	1972	1972	1972	0
201	20240118	172300	57760188	1972	1972	1972	1972	0
202	20240118	172200	57760188	1972	1972	1972	1972	0
203	20240118	172100	57760188	1972	1972	1972	1972	0
204	20240118	172000	57760188	1972	1972	1972	1972	0
205	20240118	171900	57760188	1972	1972	1972	1972	0
206	20240118	171800	57760188	1972	1972	1972	1972	0
207	20240118	171700	57760188	1972	1972	1972	1972	0
208	20240118	171600	57760188	1972	1972	1972	1972	0
209	20240118	171500	57760188	1972	1972	1972	1972	0
210	20240118	171400	57760188	1972	1972	1972	1972	0
211	20240118	171300	57760188	1972	1972	1972	1972	0
212	20240118	171200	57760188	1972	1972	1972	1972	1721
213	20240118	171100	57760188	1972	1972	1972	1972	0
214	20240118	171000	57760188	1972	1972	1972	1972	0
215	20240118	170900	57760188	1972	1972	1972	1972	0
216	20240118	170800	57760188	1972	1972	1972	1972	0
217	20240118	170700	57760188	1972	1972	1972	1972	0
218	20240118	170600	57760188	1972	1972	1972	1972	0
219	20240118	170500	57760188	1972	1972	1972	1972	0
220	20240118	170400	57760188	1972	1972	1972	1972	0
221	20240118	170300	57760188	1972	1972	1972	1972	0
222	20240118	170200	57760188	1972	1972	1972	1972	0
223	20240118	170100	57760188	1972	1972	1972	1972	0
224	20240118	170000	57760188	1972	1972	1972	1972	0
225	20240118	165900	57760188	1972	1972	1972	1972	0
226	20240118	165800	57760188	1972	1972	1972	1972	0
227	20240118	165700	57760188	1972	1972	1972	1972	0
228	20240118	165600	57760188	1972	1972	1972	1972	0
229	20240118	165500	57760188	1972	1972	1972	1972	0
230	20240118	165400	57760188	1972	1972	1972	1972	0
231	20240118	165300	57760188	1972	1972	1972	1972	0
232	20240118	165200	57760188	1972	1972	1972	1972	0
233	20240118	165100	57760188	1972	1972	1972	1972	0
234	20240118	165000	57760188	1972	1972	1972	1972	0
235	20240118	164900	57760188	1972	1972	1972	1972	0
236	20240118	164800	57760188	1972	1972	1972	1972	0
237	20240118	164700	57760188	1972	1972	1972	1972	0
238	20240118	164600	57760188	1972	1972	1972	1972	0
239	20240118	164500	57760188	1972	1972	1972	1972	0
240	20240118	164400	57760188	1972	1972	1972	1972	0
241	20240118	164300	57760188	1972	1972	1972	1972	0
242	20240118	164200	57760188	1972	1972	1972	1972	1721
243	20240118	164100	57760188	1972	1972	1972	1972	0
244	20240118	164000	57760188	1972	1972	1972	1972	0
245	20240118	163900	57760188	1972	1972	1972	1972	0
246	20240118	163800	57760188	1972	1972	1972	1972	0
247	20240118	163700	57760188	1972	1972	1972	1972	0
248	20240118	163600	57760188	1972	1972	1972	1972	0
249	20240118	163500	57760188	1972	1972	1972	1972	0
250	20240118	163400	57760188	1972	1972	1972	1972	0
251	20240118	163300	57760188	1972	1972	1972	1972	0
252	20240118	163200	57760188	1972	1972	1972	1972	0
253	20240118	163100	57760188	1972	1972	1972	1972	0
254	20240118	163000	57760188	1972	1972	1972	1972	0
255	20240118	162900	57760188	1972	1972	1972	1972	0
256	20240118	162800	57760188	1972	1972	1972	1972	0
257	20240118	162700	57760188	1972	1972	1972	1972	0
258	20240118	162600	57760188	1972	1972	1972	1972	0
259	20240118	162500	57760188	1972	1972	1972	1972	0
260	20240118	162400	57760188	1972	1972	1972	1972	0
261	20240118	162300	57760188	1972	1972	1972	1972	0
262	20240118	162200	57760188	1972	1972	1972	1972	0
263	20240118	162100	57760188	1972	1972	1972	1972	0
264	20240118	162000	57760188	1972	1972	1972	1972	0
265	20240118	161900	57760188	1972	1972	1972	1972	0
266	20240118	161800	57760188	1972	1972	1972	1972	0
267	20240118	161700	57760188	1972	1972	1972	1972	0
268	20240118	161600	57760188	1972	1972	1972	1972	0
269	20240118	161500	57760188	1972	1972	1972	1972	0
270	20240118	161400	57760188	1972	1972	1972	1972	0
271	20240118	161300	57760188	1972	1972	1972	1972	0
272	20240118	161200	57760188	1972	1972	1972	1972	1721
273	20240118	161100	57760188	1972	1972	1972	1972	0
274	20240118	161000	57760188	1972	1972	1972	1972	0
275	20240118	160900	57760188	1972	1972	1972	1972	0
276	20240118	160800	57760188	1972	1972	1972	1972	0
277	20240118	160700	57760188	1972	1972	1972	1972	0
278	20240118	160600	57760188	1972	1972	1972	1972	0
279	20240118	160500	57760188	1972	1972	1972	1972	0
280	20240118	160400	57760188	1972	1972	1972	1972	0
281	20240118	160300	57760188	1972	1972	1972	1972	0
282	20240118	160200	57760188	1972	1972	1972	1972	0
283	20240118	160100	57760188	1972	1972	1972	1972	0
284	20240118	160000	57760188	1972	1972	1972	1972	0
285	20240118	155900	57760188	1972	1972	1972	1972	0
286	20240118	155800	57760188	1972	1972	1972	1972	0
287	20240118	155700	57760188	1972	1972	1972	1972	0
288	20240118	155600	57760188	1972	1972	1972	1972	0
289	20240118	155500	57760188	1972	1972	1972	1972	0
290	20240118	155400	57760188	1972	1972	1972	1972	0
291	20240118	155300	57760188	1972	1972	1972	1972	0
292	20240118	155200	57760188	1972	1972	1972	1972	0
293	20240118	155100	57760188	1972	1972	1972	1972	0
294	20240118	155000	57760188	1972	1972	1972	1972	0
295	20240118	154900	57760188	1972	1972	1972	1972	0
296	20240118	154800	57760188	1972	1972	1972	1972	0
297	20240118	154700	57760188	1972	1972	1972	1972	0
298	20240118	154600	57760188	1972	1972	1972	1972	0
299	20240118	154500	57760188	1972	1972	1972	1972	0
300	20240118	154400	57760188	1972	1972	1972	1972	0
301	20240118	154300	57760188	1972	1972	1972	1972	0
302	20240118	154200	57760188	1972	1972	1972	1972	1721
303	20240118	154100	57760188	1972	1972	1972	1972	0
304	20240118	154000	57760188	1972	1972	1972	1972	0
305	20240118	153900	57760188	1972	1972	1972	1972	0
306	20240118	153800	57760188	1972	1972	1972	1972	0
307	20240118	153700	57760188	1972	1972	1972	1972	0
308	20240118	153600	57760188	1972	1972	1972	1972	0
309	20240118	153500	57760188	1972	1972	1972	1972	0
310	20240118	153400	57760188	1972	1972	1972	1972	0
311	20240118	153300	57760188	1972	1972	1972	1972	0
312	20240118	153200	57760188	1972	1972	1972	1972	0
313	20240118	153100	57760188	1972	1972	1972	1972	0
314	20240118	153000	57760188	1972	1972	1972	1972	1721
315	20240118	152900	54366376	1982	1982	1982	1982	0
316	20240118	152800	54366376	1982	1982	1982	1982	0
317	20240118	152700	54366376	1982	1982	1982	1982	0
318	20240118	152600	54366376	1982	1982	1982	1982	0
319	20240118	152500	54366376	1982	1982	1982	1982	0
320	20240118	152400	54366376	1982	1982	1982	1982	0
321	20240118	152300	54366376	1982	1982	1982	1982	0
322	20240118	152200	54366376	1982	1982	1982	1982	0
323	20240118	152100	54366376	1982	1982	1982	1982	0
324	20240118	152000	54366376	1982	1982	1982	1982	0
325	20240118	151900	54366376	1982	1982	1982	1982	2
326	20240118	151800	54362412	1981	1981	1981	1981	1
327	20240118	151700	54360431	1982	1982	1982	1982	0
328	20240118	151600	54360431	1982	1982	1982	1982	2
329	20240118	151500	54356467	1982	1982	1982	1982	98
330	20240118	151400	54162231	1982	1982	1982	1982	0
331	20240118	151300	54162231	1982	1982	1982	1982	1
332	20240118	151200	54160249	1981	1981	1981	1981	0
333	20240118	151100	54160249	1981	1981	1981	1981	0
334	20240118	151000	54160249	1981	1981	1981	1981	0
335	20240118	150900	54160249	1981	1981	1981	1981	0
336	20240118	150800	54160249	1981	1981	1981	1981	1
337	20240118	150700	54158268	1981	1981	1981	1981	0
338	20240118	150600	54158268	1981	1981	1981	1981	4
339	20240118	150500	54150344	1981	1981	1981	1981	0
340	20240118	150400	54150344	1981	1981	1981	1981	0
341	20240118	150300	54150344	1981	1981	1981	1981	0
342	20240118	150200	54150344	1981	1981	1981	1981	0
343	20240118	150100	54150344	1981	1981	1981	1981	0
344	20240118	150000	54150344	1981	1981	1981	1981	0
345	20240118	145900	54150344	1981	1981	1981	1981	0
346	20240118	145800	54150344	1981	1981	1981	1981	0
347	20240118	145700	54150344	1981	1981	1981	1981	0
348	20240118	145600	54150344	1981	1981	1981	1981	0
349	20240118	145500	54150344	1981	1981	1981	1981	0
350	20240118	145400	54150344	1981	1981	1981	1981	53
351	20240118	145300	54045351	1981	1981	1981	1981	0
352	20240118	145200	54045351	1981	1981	1981	1981	0
353	20240118	145100	54045351	1981	1981	1981	1981	0
354	20240118	145000	54045351	1981	1981	1981	1981	0
355	20240118	144900	54045351	1981	1981	1981	1981	1
356	20240118	144800	54043370	1981	1981	1981	1981	50
357	20240118	144700	53944320	1991	1991	1991	1991	0
358	20240118	144600	53944320	1991	1991	1991	1991	0
359	20240118	144500	53944320	1991	1991	1991	1991	0
360	20240118	144400	53944320	1991	1991	1991	1991	0
361	20240118	144300	53944320	1991	1991	1991	1991	0
362	20240118	144200	53944320	1991	1991	1991	1991	0
363	20240118	144100	53944320	1991	1991	1991	1991	0
364	20240118	144000	53944320	1991	1991	1991	1991	95
365	20240118	143900	53755175	1981	1981	1981	1981	0
366	20240118	143800	53755175	1981	1981	1981	1981	1
367	20240118	143700	53753194	1991	1991	1991	1991	0
368	20240118	143600	53753194	1991	1991	1991	1991	0
369	20240118	143500	53753194	1991	1991	1991	1991	0
370	20240118	143400	53753194	1991	1991	1991	1991	0
371	20240118	143300	53753194	1991	1991	1991	1991	0
372	20240118	143200	53753194	1991	1991	1991	1991	0
373	20240118	143100	53753194	1991	1991	1991	1991	0
374	20240118	143000	53753194	1991	1991	1991	1991	0
375	20240118	142900	53753194	1991	1991	1991	1991	0
376	20240118	142800	53753194	1991	1991	1991	1991	0
377	20240118	142700	53753194	1991	1991	1991	1991	0
378	20240118	142600	53753194	1991	1991	1991	1991	1
379	20240118	142500	53751203	1991	1991	1991	1991	0
380	20240118	142400	53751203	1991	1991	1991	1991	1
381	20240118	142300	53749212	1982	1983	1983	1982	21
382	20240118	142200	53707589	1981	1981	1981	1981	0
383	20240118	142100	53707589	1981	1981	1981	1981	0
384	20240118	142000	53707589	1981	1981	1981	1981	0
385	20240118	141900	53707589	1981	1981	1981	1981	0
386	20240118	141800	53707589	1981	1981	1981	1981	0
387	20240118	141700	53707589	1981	1981	1981	1981	0
388	20240118	141600	53707589	1981	1981	1981	1981	0
389	20240118	141500	53707589	1981	1981	1981	1981	0
390	20240118	141400	53707589	1981	1981	1981	1981	0
391	20240118	141300	53707589	1981	1981	1981	1981	0
392	20240118	141200	53707589	1981	1981	1981	1981	0
393	20240118	141100	53707589	1981	1981	1981	1981	0
394	20240118	141000	53707589	1981	1981	1981	1981	0
395	20240118	140900	53707589	1981	1981	1981	1981	0
396	20240118	140800	53707589	1981	1981	1981	1981	7
397	20240118	140700	53693722	1982	1982	1982	1982	0
398	20240118	140600	53693722	1982	1982	1982	1982	203
399	20240118	140500	53291376	1983	1984	1984	1983	15
400	20240118	140400	53261626	1985	1985	1985	1985	196
401	20240118	140300	52872566	1986	1986	1986	1986	0
402	20240118	140200	52872566	1986	1986	1986	1986	26
403	20240118	140100	52820930	1986	1986	1986	1986	0
404	20240118	140000	52820930	1986	1986	1986	1986	0
405	20240118	135900	52820930	1986	1986	1986	1986	0
406	20240118	135800	52820930	1986	1986	1986	1986	0
407	20240118	135700	52820930	1986	1986	1986	1986	0
408	20240118	135600	52820930	1986	1986	1986	1986	18
409	20240118	135500	52785182	1986	1986	1986	1986	0
410	20240118	135400	52785182	1986	1986	1986	1986	0
411	20240118	135300	52785182	1986	1986	1986	1986	0
412	20240118	135200	52785182	1986	1986	1986	1986	0
413	20240118	135100	52785182	1986	1986	1986	1986	0
414	20240118	135000	52785182	1986	1986	1986	1986	0
415	20240118	134900	52785182	1986	1986	1986	1986	0
416	20240118	134800	52785182	1986	1986	1986	1986	3
417	20240118	134700	52779224	1990	1990	1990	1990	0
418	20240118	134600	52779224	1990	1990	1990	1990	0
419	20240118	134500	52779224	1990	1990	1990	1990	0
420	20240118	134400	52779224	1990	1990	1990	1990	0
421	20240118	134300	52779224	1990	1990	1990	1990	0
422	20240118	134200	52779224	1990	1990	1990	1990	663
423	20240118	134100	51459854	1994	1990	1994	1990	150
424	20240118	134000	51161350	1991	1991	1991	1991	0
425	20240118	133900	51161350	1991	1991	1991	1991	0
426	20240118	133800	51161350	1991	1991	1991	1991	0
427	20240118	133700	51161350	1991	1991	1991	1991	0
428	20240118	133600	51161350	1991	1991	1991	1991	210
429	20240118	133500	50743240	1992	1992	1992	1992	15
430	20240118	133400	50713360	1992	1992	1992	1992	0
431	20240118	133300	50713360	1992	1992	1992	1992	10
432	20240118	133200	50693440	1992	1992	1992	1992	0
433	20240118	133100	50693440	1992	1992	1992	1992	0
434	20240118	133000	50693440	1992	1992	1992	1992	0
435	20240118	132900	50693440	1992	1992	1992	1992	100
436	20240118	132800	50494240	1995	1995	1995	1995	0
437	20240118	132700	50494240	1995	1995	1995	1995	0
438	20240118	132600	50494240	1995	1995	1995	1995	0
439	20240118	132500	50494240	1995	1995	1995	1995	0
440	20240118	132400	50494240	1995	1995	1995	1995	0
441	20240118	132300	50494240	1995	1995	1995	1995	0
442	20240118	132200	50494240	1995	1995	1995	1995	0
443	20240118	132100	50494240	1995	1995	1995	1995	0
444	20240118	132000	50494240	1995	1995	1995	1995	0
445	20240118	131900	50494240	1995	1995	1995	1995	0
446	20240118	131800	50494240	1995	1995	1995	1995	0
447	20240118	131700	50494240	1995	1995	1995	1995	0
448	20240118	131600	50494240	1995	1995	1995	1995	2
449	20240118	131500	50490250	1994	1994	1994	1994	7
450	20240118	131400	50476292	1994	1994	1994	1994	0
451	20240118	131300	50476292	1994	1994	1994	1994	0
452	20240118	131200	50476292	1994	1994	1994	1994	0
453	20240118	131100	50476292	1994	1994	1994	1994	0
454	20240118	131000	50476292	1994	1994	1994	1994	0
455	20240118	130900	50476292	1994	1994	1994	1994	0
456	20240118	130800	50476292	1994	1994	1994	1994	0
457	20240118	130700	50476292	1994	1994	1994	1994	0
458	20240118	130600	50476292	1994	1994	1994	1994	0
459	20240118	130500	50476292	1994	1994	1994	1994	0
460	20240118	130400	50476292	1994	1994	1994	1994	1
461	20240118	130300	50474298	1993	1993	1993	1993	1
462	20240118	130200	50472305	1990	1990	1990	1990	0
463	20240118	130100	50472305	1990	1990	1990	1990	0
464	20240118	130000	50472305	1990	1990	1990	1990	0
465	20240118	125900	50472305	1990	1990	1990	1990	0
466	20240118	125800	50472305	1990	1990	1990	1990	0
467	20240118	125700	50472305	1990	1990	1990	1990	0
468	20240118	125600	50472305	1990	1990	1990	1990	0
469	20240118	125500	50472305	1990	1990	1990	1990	0
470	20240118	125400	50472305	1990	1990	1990	1990	0
471	20240118	125300	50472305	1990	1990	1990	1990	0
472	20240118	125200	50472305	1990	1990	1990	1990	0
473	20240118	125100	50472305	1990	1990	1990	1990	0
474	20240118	125000	50472305	1990	1990	1990	1990	0
475	20240118	124900	50472305	1990	1990	1990	1990	0
476	20240118	124800	50472305	1990	1990	1990	1990	43
477	20240118	124700	50386735	1990	1990	1990	1990	0
478	20240118	124600	50386735	1990	1990	1990	1990	0
479	20240118	124500	50386735	1990	1990	1990	1990	0
480	20240118	124400	50386735	1990	1990	1990	1990	0
481	20240118	124300	50386735	1990	1990	1990	1990	0
482	20240118	124200	50386735	1990	1990	1990	1990	0
483	20240118	124100	50386735	1990	1990	1990	1990	0
484	20240118	124000	50386735	1990	1990	1990	1990	0
485	20240118	123900	50386735	1990	1990	1990	1990	0
486	20240118	123800	50386735	1990	1990	1990	1990	0
487	20240118	123700	50386735	1990	1990	1990	1990	0
488	20240118	123600	50386735	1990	1990	1990	1990	0
489	20240118	123500	50386735	1990	1990	1990	1990	0
490	20240118	123400	50386735	1990	1990	1990	1990	63
491	20240118	123300	50261365	1991	1991	1991	1991	0
492	20240118	123200	50261365	1991	1991	1991	1991	0
493	20240118	123100	50261365	1991	1991	1991	1991	0
494	20240118	123000	50261365	1991	1991	1991	1991	0
495	20240118	122900	50261365	1991	1991	1991	1991	17
496	20240118	122800	50227518	1991	1991	1991	1991	0
497	20240118	122700	50227518	1991	1991	1991	1991	0
498	20240118	122600	50227518	1991	1991	1991	1991	5
499	20240118	122500	50217563	1991	1991	1991	1991	0
500	20240118	122400	50217563	1991	1991	1991	1991	0
501	20240118	122300	50217563	1991	1991	1991	1991	1
502	20240118	122200	50215572	1991	1991	1991	1991	0
503	20240118	122100	50215572	1991	1991	1991	1991	0
504	20240118	122000	50215572	1991	1991	1991	1991	5
505	20240118	121900	50205617	1990	1990	1990	1990	0
506	20240118	121800	50205617	1990	1990	1990	1990	0
507	20240118	121700	50205617	1990	1990	1990	1990	0
508	20240118	121600	50205617	1990	1990	1990	1990	0
509	20240118	121500	50205617	1990	1990	1990	1990	0
510	20240118	121400	50205617	1990	1990	1990	1990	0
511	20240118	121300	50205617	1990	1990	1990	1990	0
512	20240118	121200	50205617	1990	1990	1990	1990	0
513	20240118	121100	50205617	1990	1990	1990	1990	0
514	20240118	121000	50205617	1990	1990	1990	1990	0
515	20240118	120900	50205617	1990	1990	1990	1990	0
516	20240118	120800	50205617	1990	1990	1990	1990	0
517	20240118	120700	50205617	1990	1990	1990	1990	0
518	20240118	120600	50205617	1990	1990	1990	1990	0
519	20240118	120500	50205617	1990	1990	1990	1990	0
520	20240118	120400	50205617	1990	1990	1990	1990	0
521	20240118	120300	50205617	1990	1991	1991	1990	1205
522	20240118	120200	47807666	1991	1991	1991	1991	2
523	20240118	120100	47803684	1991	1991	1991	1991	3
524	20240118	120000	47797711	1990	1990	1990	1990	0
525	20240118	115900	47797711	1990	1990	1990	1990	21
526	20240118	115800	47755921	1991	1991	1991	1991	0
527	20240118	115700	47755921	1991	1991	1991	1991	77
528	20240118	115600	47602614	1991	1991	1991	1991	0
529	20240118	115500	47602614	1991	1991	1991	1991	0
530	20240118	115400	47602614	1991	1991	1991	1991	0
531	20240118	115300	47602614	1991	1991	1991	1991	20
532	20240118	115200	47562794	1991	1991	1991	1991	50
533	20240118	115100	47463244	1994	1994	1994	1994	0
534	20240118	115000	47463244	1994	1993	1994	1993	100
535	20240118	114900	47263864	1990	1990	1990	1990	1410
536	20240118	114800	44457964	1990	1990	1990	1990	5
537	20240118	114700	44448014	1990	1990	1990	1990	0
538	20240118	114600	44448014	1990	1990	1990	1990	0
539	20240118	114500	44448014	1990	1990	1990	1990	0
540	20240118	114400	44448014	1990	1990	1990	1990	49
541	20240118	114300	44350504	1990	1990	1990	1990	0
542	20240118	114200	44350504	1990	1990	1990	1990	0
543	20240118	114100	44350504	1990	1990	1990	1990	0
544	20240118	114000	44350504	1990	1990	1990	1990	0
545	20240118	113900	44350504	1990	1990	1990	1990	0
546	20240118	113800	44350504	1990	1990	1990	1990	0
547	20240118	113700	44350504	1990	1990	1990	1990	101
548	20240118	113600	44149514	1990	1990	1990	1990	0
549	20240118	113500	44149514	1990	1990	1990	1990	9
550	20240118	113400	44131604	1990	1990	1990	1990	0
551	20240118	113300	44131604	1990	1990	1990	1990	0
552	20240118	113200	44131604	1990	1990	1990	1990	0
553	20240118	113100	44131604	1990	1990	1990	1990	0
554	20240118	113000	44131604	1990	1990	1990	1990	0
555	20240118	112900	44131604	1990	1990	1990	1990	0
556	20240118	112800	44131604	1990	1990	1990	1990	0
557	20240118	112700	44131604	1990	1990	1990	1990	0
558	20240118	112600	44131604	1990	1990	1990	1990	10
559	20240118	112500	44111704	1990	1990	1990	1990	0
560	20240118	112400	44111704	1990	1990	1990	1990	0
561	20240118	112300	44111704	1990	1990	1990	1990	0
562	20240118	112200	44111704	1990	1990	1990	1990	0
563	20240118	112100	44111704	1990	1990	1990	1990	0
564	20240118	112000	44111704	1990	1990	1990	1990	0
565	20240118	111900	44111704	1990	1990	1990	1990	0
566	20240118	111800	44111704	1990	1990	1990	1990	0
567	20240118	111700	44111704	1990	1990	1990	1990	0
568	20240118	111600	44111704	1990	1990	1990	1990	0
569	20240118	111500	44111704	1990	1990	1990	1990	111
570	20240118	111400	43890814	1989	1989	1989	1989	9
571	20240118	111300	43872913	1989	1989	1989	1989	16
572	20240118	111200	43841089	1989	1989	1989	1989	375
573	20240118	111100	43095214	1989	1989	1989	1989	1
574	20240118	111000	43093225	1984	1984	1984	1984	100
575	20240118	110900	42894825	1980	1984	1984	1980	109
576	20240118	110800	42678761	1984	1984	1984	1984	17
577	20240118	110700	42645033	1984	1984	1984	1984	0
578	20240118	110600	42645033	1984	1984	1984	1984	22
579	20240118	110500	42601385	1984	1984	1984	1984	0
580	20240118	110400	42601385	1984	1984	1984	1984	1
581	20240118	110300	42599401	1980	1980	1980	1980	0
582	20240118	110200	42599401	1980	1980	1980	1980	0
583	20240118	110100	42599401	1980	1980	1980	1980	0
584	20240118	110000	42599401	1980	1980	1980	1980	0
585	20240118	105900	42599401	1980	1980	1980	1980	5
586	20240118	105800	42589501	1984	1984	1984	1984	5
587	20240118	105700	42579581	1988	1988	1988	1988	0
588	20240118	105600	42579581	1988	1988	1988	1988	0
589	20240118	105500	42579581	1988	1988	1988	1988	0
590	20240118	105400	42579581	1988	1988	1988	1988	0
591	20240118	105300	42579581	1988	1976	1988	1963	501
592	20240118	105200	41593257	1989	1989	1989	1989	7
593	20240118	105100	41579334	1989	1989	1989	1989	0
594	20240118	105000	41579334	1989	1989	1989	1989	0
595	20240118	104900	41579334	1989	1989	1989	1989	2
596	20240118	104800	41575356	1985	1985	1985	1985	0
597	20240118	104700	41575356	1985	1985	1985	1985	0
598	20240118	104600	41575356	1985	1985	1985	1985	0
599	20240118	104500	41575356	1985	1985	1985	1985	0
600	20240118	104400	41575356	1985	1985	1985	1985	0
601	20240118	104300	41575356	1985	1985	1985	1985	0
602	20240118	104200	41575356	1985	1985	1985	1985	0
603	20240118	104100	41575356	1985	1985	1985	1985	0
604	20240118	104000	41575356	1985	1985	1985	1985	0
605	20240118	103900	41575356	1985	1988	1988	1985	2
606	20240118	103800	41571383	1988	1979	1988	1979	42
607	20240118	103700	41488049	1979	1979	1979	1979	0
608	20240118	103600	41488049	1979	1979	1979	1979	0
609	20240118	103500	41488049	1979	1979	1979	1979	5
610	20240118	103400	41478154	1979	1979	1979	1979	0
611	20240118	103300	41478154	1979	1979	1979	1979	0
612	20240118	103200	41478154	1979	1979	1979	1979	0
613	20240118	103100	41478154	1979	1979	1979	1979	0
614	20240118	103000	41478154	1979	1979	1979	1979	0
615	20240118	102900	41478154	1979	1979	1979	1979	0
616	20240118	102800	41478154	1979	1979	1979	1979	1
617	20240118	102700	41476175	1960	1960	1960	1960	0
618	20240118	102600	41476175	1960	1960	1960	1960	0
619	20240118	102500	41476175	1960	1960	1960	1960	0
620	20240118	102400	41476175	1960	1960	1960	1960	0
621	20240118	102300	41476175	1960	1964	1964	1960	4841
622	20240118	102200	31987293	1960	1960	1960	1960	0
623	20240118	102100	31987293	1960	1960	1960	1960	0
624	20240118	102000	31987293	1960	1970	1970	1960	3000
625	20240118	101900	26098474	1969	1969	1969	1969	0
626	20240118	101800	26098474	1969	1969	1969	1969	0
627	20240118	101700	26098474	1969	1969	1969	1969	0
628	20240118	101600	26098474	1969	1969	1969	1969	100
629	20240118	101500	25901574	1969	1969	1969	1969	0
630	20240118	101400	25901574	1969	1969	1969	1969	0
631	20240118	101300	25901574	1969	1969	1969	1969	0
632	20240118	101200	25901574	1969	1969	1969	1969	0
633	20240118	101100	25901574	1969	1969	1969	1969	0
634	20240118	101000	25901574	1969	1977	1977	1969	7
635	20240118	100900	25887751	1977	1977	1977	1977	0
636	20240118	100800	25887751	1977	1976	1977	1976	94
637	20240118	100700	25701931	1969	1969	1969	1969	0
638	20240118	100600	25701931	1969	1970	1970	1969	1500
639	20240118	100500	22748325	1969	1969	1969	1969	0
640	20240118	100400	22748325	1969	1969	1969	1969	0
641	20240118	100300	22748325	1969	1969	1969	1969	0
642	20240118	100200	22748325	1969	1969	1969	1969	0
643	20240118	100100	22748325	1969	1969	1969	1969	0
644	20240118	100000	22748325	1969	1969	1969	1969	0
645	20240118	095900	22748325	1969	1969	1969	1969	0
646	20240118	095800	22748325	1969	1969	1969	1969	0
647	20240118	095700	22748325	1969	1969	1969	1969	0
648	20240118	095600	22748325	1969	1969	1969	1969	0
649	20240118	095500	22748325	1969	1969	1969	1969	18
650	20240118	095400	22712883	1989	1989	1989	1989	0
651	20240118	095300	22712883	1989	1989	1989	1989	0
652	20240118	095200	22712883	1989	1989	1989	1989	0
653	20240118	095100	22712883	1989	1989	1989	1989	0
654	20240118	095000	22712883	1989	1989	1989	1989	0
655	20240118	094900	22712883	1989	1989	1989	1989	100
656	20240118	094800	22513983	1989	1989	1989	1989	0
657	20240118	094700	22513983	1989	1989	1989	1989	5
658	20240118	094600	22504038	1967	1967	1967	1967	0
659	20240118	094500	22504038	1967	1967	1967	1967	0
660	20240118	094400	22504038	1967	1967	1967	1967	1
661	20240118	094300	22502071	1989	1989	1989	1989	0
662	20240118	094200	22502071	1989	1989	1989	1989	0
663	20240118	094100	22502071	1989	1989	1989	1989	0
664	20240118	094000	22502071	1989	1989	1989	1989	0
665	20240118	093900	22502071	1989	1989	1989	1989	1
666	20240118	093800	22500082	1965	1965	1965	1965	0
667	20240118	093700	22500082	1965	1965	1965	1965	10
668	20240118	093600	22480432	1965	1965	1965	1965	0
669	20240118	093500	22480432	1965	1965	1965	1965	170
670	20240118	093400	22146382	1965	1965	1965	1965	0
671	20240118	093300	22146382	1965	1965	1965	1965	50
672	20240118	093200	22048132	1989	1989	1989	1989	1
673	20240118	093100	22046143	1963	1963	1963	1963	0
674	20240118	093000	22046143	1963	1963	1963	1963	0
675	20240118	092900	22046143	1963	1967	1967	1958	3022
676	20240118	092800	16117429	1967	1967	1967	1967	0
677	20240118	092700	16117429	1967	1967	1967	1967	5
678	20240118	092600	16107594	1965	1965	1965	1965	0
679	20240118	092500	16107594	1965	1965	1965	1965	0
680	20240118	092400	16107594	1965	1965	1965	1965	0
681	20240118	092300	16107594	1965	1981	1981	1965	1560
682	20240118	092200	13027793	1981	1981	1981	1981	2317
683	20240118	092100	8437816	1998	1998	1998	1998	4
684	20240118	092000	8429824	1981	1981	1981	1981	0
685	20240118	091900	8429824	1981	1981	1981	1981	0
686	20240118	091800	8429824	1981	1983	1983	1981	1500
687	20240118	091700	5458226	1980	1980	1980	1980	0
688	20240118	091600	5458226	1980	1980	1980	1980	0
689	20240118	091500	5458226	1980	1980	1980	1980	0
690	20240118	091400	5458226	1980	1980	1980	1980	0
691	20240118	091300	5458226	1980	1980	1980	1980	300
692	20240118	091200	4864226	1980	1980	1980	1980	0
693	20240118	091100	4864226	1980	1981	1981	1980	525
694	20240118	091000	3824701	1981	1995	1995	1981	30
695	20240118	090900	3765243	1998	1998	1998	1998	1
696	20240118	090800	3763245	1998	1998	1998	1998	0
697	20240118	090700	3763245	1998	1998	1998	1998	0
698	20240118	090600	3763245	1998	1998	1998	1998	0
699	20240118	090500	3763245	1998	1998	1998	1998	0
700	20240118	090400	3763245	1998	2000	2000	1998	23
701	20240118	090300	3717265	2000	2000	2000	2000	1
702	20240118	090200	3715265	2005	2005	2005	2005	0
703	20240118	090100	3715265	2005	2005	2005	2005	0
704	20240118	090000	3715265	2005	2005	2005	2005	1853