KissMeData/215380/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204200	16172875	1976	1976	1976	1976	400
3	20240119	204100	16172875	1976	1976	1976	1976	0
4	20240119	204000	16172875	1976	1976	1976	1976	0
5	20240119	203900	16172875	1976	1976	1976	1976	0
6	20240119	203800	16172875	1976	1976	1976	1976	0
7	20240119	203700	16172875	1976	1976	1976	1976	0
8	20240119	203600	16172875	1976	1976	1976	1976	0
9	20240119	203500	16172875	1976	1976	1976	1976	0
10	20240119	203400	16172875	1976	1976	1976	1976	0
11	20240119	203300	16172875	1976	1976	1976	1976	0
12	20240119	203200	16172875	1976	1976	1976	1976	0
13	20240119	203100	16172875	1976	1976	1976	1976	0
14	20240119	203000	16172875	1976	1976	1976	1976	0
15	20240119	202900	16172875	1976	1976	1976	1976	0
16	20240119	202800	16172875	1976	1976	1976	1976	0
17	20240119	202700	16172875	1976	1976	1976	1976	0
18	20240119	202600	16172875	1976	1976	1976	1976	0
19	20240119	202500	16172875	1976	1976	1976	1976	0
20	20240119	202400	16172875	1976	1976	1976	1976	0
21	20240119	202300	16172875	1976	1976	1976	1976	0
22	20240119	202200	16172875	1976	1976	1976	1976	0
23	20240119	202100	16172875	1976	1976	1976	1976	0
24	20240119	202000	16172875	1976	1976	1976	1976	0
25	20240119	201900	16172875	1976	1976	1976	1976	0
26	20240119	201800	16172875	1976	1976	1976	1976	0
27	20240119	201700	16172875	1976	1976	1976	1976	0
28	20240119	201600	16172875	1976	1976	1976	1976	0
29	20240119	201500	16172875	1976	1976	1976	1976	0
30	20240119	201400	16172875	1976	1976	1976	1976	0
31	20240119	201300	16172875	1976	1976	1976	1976	0
32	20240119	201200	16172875	1976	1976	1976	1976	400
33	20240119	201100	16172875	1976	1976	1976	1976	0
34	20240119	201000	16172875	1976	1976	1976	1976	0
35	20240119	200900	16172875	1976	1976	1976	1976	0
36	20240119	200800	16172875	1976	1976	1976	1976	0
37	20240119	200700	16172875	1976	1976	1976	1976	0
38	20240119	200600	16172875	1976	1976	1976	1976	0
39	20240119	200500	16172875	1976	1976	1976	1976	0
40	20240119	200400	16172875	1976	1976	1976	1976	0
41	20240119	200300	16172875	1976	1976	1976	1976	0
42	20240119	200200	16172875	1976	1976	1976	1976	0
43	20240119	200100	16172875	1976	1976	1976	1976	0
44	20240119	200000	16172875	1976	1976	1976	1976	0
45	20240119	195900	16172875	1976	1976	1976	1976	0
46	20240119	195800	16172875	1976	1976	1976	1976	0
47	20240119	195700	16172875	1976	1976	1976	1976	0
48	20240119	195600	16172875	1976	1976	1976	1976	0
49	20240119	195500	16172875	1976	1976	1976	1976	0
50	20240119	195400	16172875	1976	1976	1976	1976	0
51	20240119	195300	16172875	1976	1976	1976	1976	0
52	20240119	195200	16172875	1976	1976	1976	1976	0
53	20240119	195100	16172875	1976	1976	1976	1976	0
54	20240119	195000	16172875	1976	1976	1976	1976	0
55	20240119	194900	16172875	1976	1976	1976	1976	0
56	20240119	194800	16172875	1976	1976	1976	1976	0
57	20240119	194700	16172875	1976	1976	1976	1976	0
58	20240119	194600	16172875	1976	1976	1976	1976	0
59	20240119	194500	16172875	1976	1976	1976	1976	0
60	20240119	194400	16172875	1976	1976	1976	1976	0
61	20240119	194300	16172875	1976	1976	1976	1976	0
62	20240119	194200	16172875	1976	1976	1976	1976	400
63	20240119	194100	16172875	1976	1976	1976	1976	0
64	20240119	194000	16172875	1976	1976	1976	1976	0
65	20240119	193900	16172875	1976	1976	1976	1976	0
66	20240119	193800	16172875	1976	1976	1976	1976	0
67	20240119	193700	16172875	1976	1976	1976	1976	0
68	20240119	193600	16172875	1976	1976	1976	1976	0
69	20240119	193500	16172875	1976	1976	1976	1976	0
70	20240119	193400	16172875	1976	1976	1976	1976	0
71	20240119	193300	16172875	1976	1976	1976	1976	0
72	20240119	193200	16172875	1976	1976	1976	1976	0
73	20240119	193100	16172875	1976	1976	1976	1976	0
74	20240119	193000	16172875	1976	1976	1976	1976	0
75	20240119	192900	16172875	1976	1976	1976	1976	0
76	20240119	192800	16172875	1976	1976	1976	1976	0
77	20240119	192700	16172875	1976	1976	1976	1976	0
78	20240119	192600	16172875	1976	1976	1976	1976	0
79	20240119	192500	16172875	1976	1976	1976	1976	0
80	20240119	192400	16172875	1976	1976	1976	1976	0
81	20240119	192300	16172875	1976	1976	1976	1976	0
82	20240119	192200	16172875	1976	1976	1976	1976	0
83	20240119	192100	16172875	1976	1976	1976	1976	0
84	20240119	192000	16172875	1976	1976	1976	1976	0
85	20240119	191900	16172875	1976	1976	1976	1976	0
86	20240119	191800	16172875	1976	1976	1976	1976	0
87	20240119	191700	16172875	1976	1976	1976	1976	0
88	20240119	191600	16172875	1976	1976	1976	1976	0
89	20240119	191500	16172875	1976	1976	1976	1976	0
90	20240119	191400	16172875	1976	1976	1976	1976	0
91	20240119	191300	16172875	1976	1976	1976	1976	0
92	20240119	191200	16172875	1976	1976	1976	1976	400
93	20240119	191100	16172875	1976	1976	1976	1976	0
94	20240119	191000	16172875	1976	1976	1976	1976	0
95	20240119	190900	16172875	1976	1976	1976	1976	0
96	20240119	190800	16172875	1976	1976	1976	1976	0
97	20240119	190700	16172875	1976	1976	1976	1976	0
98	20240119	190600	16172875	1976	1976	1976	1976	0
99	20240119	190500	16172875	1976	1976	1976	1976	0
100	20240119	190400	16172875	1976	1976	1976	1976	0
101	20240119	190300	16172875	1976	1976	1976	1976	0
102	20240119	190200	16172875	1976	1976	1976	1976	0
103	20240119	190100	16172875	1976	1976	1976	1976	0
104	20240119	190000	16172875	1976	1976	1976	1976	0
105	20240119	185900	16172875	1976	1976	1976	1976	0
106	20240119	185800	16172875	1976	1976	1976	1976	0
107	20240119	185700	16172875	1976	1976	1976	1976	0
108	20240119	185600	16172875	1976	1976	1976	1976	0
109	20240119	185500	16172875	1976	1976	1976	1976	0
110	20240119	185400	16172875	1976	1976	1976	1976	0
111	20240119	185300	16172875	1976	1976	1976	1976	0
112	20240119	185200	16172875	1976	1976	1976	1976	0
113	20240119	185100	16172875	1976	1976	1976	1976	0
114	20240119	185000	16172875	1976	1976	1976	1976	0
115	20240119	184900	16172875	1976	1976	1976	1976	0
116	20240119	184800	16172875	1976	1976	1976	1976	0
117	20240119	184700	16172875	1976	1976	1976	1976	0
118	20240119	184600	16172875	1976	1976	1976	1976	0
119	20240119	184500	16172875	1976	1976	1976	1976	0
120	20240119	184400	16172875	1976	1976	1976	1976	0
121	20240119	184300	16172875	1976	1976	1976	1976	0
122	20240119	184200	16172875	1976	1976	1976	1976	400
123	20240119	184100	16172875	1976	1976	1976	1976	0
124	20240119	184000	16172875	1976	1976	1976	1976	0
125	20240119	183900	16172875	1976	1976	1976	1976	0
126	20240119	183800	16172875	1976	1976	1976	1976	0
127	20240119	183700	16172875	1976	1976	1976	1976	0
128	20240119	183600	16172875	1976	1976	1976	1976	0
129	20240119	183500	16172875	1976	1976	1976	1976	0
130	20240119	183400	16172875	1976	1976	1976	1976	0
131	20240119	183300	16172875	1976	1976	1976	1976	0
132	20240119	183200	16172875	1976	1976	1976	1976	0
133	20240119	183100	16172875	1976	1976	1976	1976	0
134	20240119	183000	16172875	1976	1976	1976	1976	0
135	20240119	182900	16172875	1976	1976	1976	1976	0
136	20240119	182800	16172875	1976	1976	1976	1976	0
137	20240119	182700	16172875	1976	1976	1976	1976	0
138	20240119	182600	16172875	1976	1976	1976	1976	0
139	20240119	182500	16172875	1976	1976	1976	1976	0
140	20240119	182400	16172875	1976	1976	1976	1976	0
141	20240119	182300	16172875	1976	1976	1976	1976	0
142	20240119	182200	16172875	1976	1976	1976	1976	0
143	20240119	182100	16172875	1976	1976	1976	1976	0
144	20240119	182000	16172875	1976	1976	1976	1976	0
145	20240119	181900	16172875	1976	1976	1976	1976	0
146	20240119	181800	16172875	1976	1976	1976	1976	0
147	20240119	181700	16172875	1976	1976	1976	1976	0
148	20240119	181600	16172875	1976	1976	1976	1976	0
149	20240119	181500	16172875	1976	1976	1976	1976	0
150	20240119	181400	16172875	1976	1976	1976	1976	0
151	20240119	181300	16172875	1976	1976	1976	1976	0
152	20240119	181200	16172875	1976	1976	1976	1976	400
153	20240119	181100	16172875	1976	1976	1976	1976	0
154	20240119	181000	16172875	1976	1976	1976	1976	0
155	20240119	180900	16172875	1976	1976	1976	1976	0
156	20240119	180800	16172875	1976	1976	1976	1976	0
157	20240119	180700	16172875	1976	1976	1976	1976	0
158	20240119	180600	16172875	1976	1976	1976	1976	0
159	20240119	180500	16172875	1976	1976	1976	1976	0
160	20240119	180400	16172875	1976	1976	1976	1976	0
161	20240119	180300	16172875	1976	1976	1976	1976	0
162	20240119	180200	16172875	1976	1976	1976	1976	0
163	20240119	180100	16172875	1976	1976	1976	1976	0
164	20240119	180000	16172875	1976	1976	1976	1976	0
165	20240119	175900	16172875	1976	1976	1976	1976	0
166	20240119	175800	16172875	1976	1976	1976	1976	0
167	20240119	175700	16172875	1976	1976	1976	1976	0
168	20240119	175600	16172875	1976	1976	1976	1976	0
169	20240119	175500	16172875	1976	1976	1976	1976	0
170	20240119	175400	16172875	1976	1976	1976	1976	0
171	20240119	175300	16172875	1976	1976	1976	1976	0
172	20240119	175200	16172875	1976	1976	1976	1976	0
173	20240119	175100	16172875	1976	1976	1976	1976	0
174	20240119	175000	16172875	1976	1976	1976	1976	0
175	20240119	174900	16172875	1976	1976	1976	1976	0
176	20240119	174800	16172875	1976	1976	1976	1976	0
177	20240119	174700	16172875	1976	1976	1976	1976	0
178	20240119	174600	16172875	1976	1976	1976	1976	0
179	20240119	174500	16172875	1976	1976	1976	1976	0
180	20240119	174400	16172875	1976	1976	1976	1976	0
181	20240119	174300	16172875	1976	1976	1976	1976	0
182	20240119	174200	16172875	1976	1976	1976	1976	400
183	20240119	174100	16172875	1976	1976	1976	1976	0
184	20240119	174000	16172875	1976	1976	1976	1976	0
185	20240119	173900	16172875	1976	1976	1976	1976	0
186	20240119	173800	16172875	1976	1976	1976	1976	0
187	20240119	173700	16172875	1976	1976	1976	1976	0
188	20240119	173600	16172875	1976	1976	1976	1976	0
189	20240119	173500	16172875	1976	1976	1976	1976	0
190	20240119	173400	16172875	1976	1976	1976	1976	0
191	20240119	173300	16172875	1976	1976	1976	1976	0
192	20240119	173200	16172875	1976	1976	1976	1976	0
193	20240119	173100	16172875	1976	1976	1976	1976	0
194	20240119	173000	16172875	1976	1976	1976	1976	0
195	20240119	172900	16172875	1976	1976	1976	1976	0
196	20240119	172800	16172875	1976	1976	1976	1976	0
197	20240119	172700	16172875	1976	1976	1976	1976	0
198	20240119	172600	16172875	1976	1976	1976	1976	0
199	20240119	172500	16172875	1976	1976	1976	1976	0
200	20240119	172400	16172875	1976	1976	1976	1976	0
201	20240119	172300	16172875	1976	1976	1976	1976	0
202	20240119	172200	16172875	1976	1976	1976	1976	0
203	20240119	172100	16172875	1976	1976	1976	1976	0
204	20240119	172000	16172875	1976	1976	1976	1976	0
205	20240119	171900	16172875	1976	1976	1976	1976	0
206	20240119	171800	16172875	1976	1976	1976	1976	0
207	20240119	171700	16172875	1976	1976	1976	1976	0
208	20240119	171600	16172875	1976	1976	1976	1976	0
209	20240119	171500	16172875	1976	1976	1976	1976	0
210	20240119	171400	16172875	1976	1976	1976	1976	0
211	20240119	171300	16172875	1976	1976	1976	1976	0
212	20240119	171200	16172875	1976	1976	1976	1976	400
213	20240119	171100	16172875	1976	1976	1976	1976	0
214	20240119	171000	16172875	1976	1976	1976	1976	0
215	20240119	170900	16172875	1976	1976	1976	1976	0
216	20240119	170800	16172875	1976	1976	1976	1976	0
217	20240119	170700	16172875	1976	1976	1976	1976	0
218	20240119	170600	16172875	1976	1976	1976	1976	0
219	20240119	170500	16172875	1976	1976	1976	1976	0
220	20240119	170400	16172875	1976	1976	1976	1976	0
221	20240119	170300	16172875	1976	1976	1976	1976	0
222	20240119	170200	16172875	1976	1976	1976	1976	0
223	20240119	170100	16172875	1976	1976	1976	1976	0
224	20240119	170000	16172875	1976	1976	1976	1976	0
225	20240119	165900	16172875	1976	1976	1976	1976	0
226	20240119	165800	16172875	1976	1976	1976	1976	0
227	20240119	165700	16172875	1976	1976	1976	1976	0
228	20240119	165600	16172875	1976	1976	1976	1976	0
229	20240119	165500	16172875	1976	1976	1976	1976	0
230	20240119	165400	16172875	1976	1976	1976	1976	0
231	20240119	165300	16172875	1976	1976	1976	1976	0
232	20240119	165200	16172875	1976	1976	1976	1976	0
233	20240119	165100	16172875	1976	1976	1976	1976	0
234	20240119	165000	16172875	1976	1976	1976	1976	0
235	20240119	164900	16172875	1976	1976	1976	1976	0
236	20240119	164800	16172875	1976	1976	1976	1976	0
237	20240119	164700	16172875	1976	1976	1976	1976	0
238	20240119	164600	16172875	1976	1976	1976	1976	0
239	20240119	164500	16172875	1976	1976	1976	1976	0
240	20240119	164400	16172875	1976	1976	1976	1976	0
241	20240119	164300	16172875	1976	1976	1976	1976	0
242	20240119	164200	16172875	1976	1976	1976	1976	400
243	20240119	164100	16172875	1976	1976	1976	1976	0
244	20240119	164000	16172875	1976	1976	1976	1976	0
245	20240119	163900	16172875	1976	1976	1976	1976	0
246	20240119	163800	16172875	1976	1976	1976	1976	0
247	20240119	163700	16172875	1976	1976	1976	1976	0
248	20240119	163600	16172875	1976	1976	1976	1976	0
249	20240119	163500	16172875	1976	1976	1976	1976	0
250	20240119	163400	16172875	1976	1976	1976	1976	0
251	20240119	163300	16172875	1976	1976	1976	1976	0
252	20240119	163200	16172875	1976	1976	1976	1976	0
253	20240119	163100	16172875	1976	1976	1976	1976	0
254	20240119	163000	16172875	1976	1976	1976	1976	0
255	20240119	162900	16172875	1976	1976	1976	1976	0
256	20240119	162800	16172875	1976	1976	1976	1976	0
257	20240119	162700	16172875	1976	1976	1976	1976	0
258	20240119	162600	16172875	1976	1976	1976	1976	0
259	20240119	162500	16172875	1976	1976	1976	1976	0
260	20240119	162400	16172875	1976	1976	1976	1976	0
261	20240119	162300	16172875	1976	1976	1976	1976	0
262	20240119	162200	16172875	1976	1976	1976	1976	0
263	20240119	162100	16172875	1976	1976	1976	1976	0
264	20240119	162000	16172875	1976	1976	1976	1976	0
265	20240119	161900	16172875	1976	1976	1976	1976	0
266	20240119	161800	16172875	1976	1976	1976	1976	0
267	20240119	161700	16172875	1976	1976	1976	1976	0
268	20240119	161600	16172875	1976	1976	1976	1976	0
269	20240119	161500	16172875	1976	1976	1976	1976	0
270	20240119	161400	16172875	1976	1976	1976	1976	0
271	20240119	161300	16172875	1976	1976	1976	1976	0
272	20240119	161200	16172875	1976	1976	1976	1976	400
273	20240119	161100	16172875	1976	1976	1976	1976	0
274	20240119	161000	16172875	1976	1976	1976	1976	0
275	20240119	160900	16172875	1976	1976	1976	1976	0
276	20240119	160800	16172875	1976	1976	1976	1976	0
277	20240119	160700	16172875	1976	1976	1976	1976	0
278	20240119	160600	16172875	1976	1976	1976	1976	0
279	20240119	160500	16172875	1976	1976	1976	1976	0
280	20240119	160400	16172875	1976	1976	1976	1976	0
281	20240119	160300	16172875	1976	1976	1976	1976	0
282	20240119	160200	16172875	1976	1976	1976	1976	0
283	20240119	160100	16172875	1976	1976	1976	1976	0
284	20240119	160000	16172875	1976	1976	1976	1976	0
285	20240119	155900	16172875	1976	1976	1976	1976	0
286	20240119	155800	16172875	1976	1976	1976	1976	0
287	20240119	155700	16172875	1976	1976	1976	1976	0
288	20240119	155600	16172875	1976	1976	1976	1976	0
289	20240119	155500	16172875	1976	1976	1976	1976	0
290	20240119	155400	16172875	1976	1976	1976	1976	0
291	20240119	155300	16172875	1976	1976	1976	1976	0
292	20240119	155200	16172875	1976	1976	1976	1976	0
293	20240119	155100	16172875	1976	1976	1976	1976	0
294	20240119	155000	16172875	1976	1976	1976	1976	0
295	20240119	154900	16172875	1976	1976	1976	1976	0
296	20240119	154800	16172875	1976	1976	1976	1976	0
297	20240119	154700	16172875	1976	1976	1976	1976	0
298	20240119	154600	16172875	1976	1976	1976	1976	0
299	20240119	154500	16172875	1976	1976	1976	1976	0
300	20240119	154400	16172875	1976	1976	1976	1976	0
301	20240119	154300	16172875	1976	1976	1976	1976	0
302	20240119	154200	16172875	1976	1976	1976	1976	400
303	20240119	154100	16172875	1976	1976	1976	1976	0
304	20240119	154000	16172875	1976	1976	1976	1976	0
305	20240119	153900	16172875	1976	1976	1976	1976	0
306	20240119	153800	16172875	1976	1976	1976	1976	0
307	20240119	153700	16172875	1976	1976	1976	1976	0
308	20240119	153600	16172875	1976	1976	1976	1976	0
309	20240119	153500	16172875	1976	1976	1976	1976	0
310	20240119	153400	16172875	1976	1976	1976	1976	0
311	20240119	153300	16172875	1976	1976	1976	1976	0
312	20240119	153200	16172875	1976	1976	1976	1976	0
313	20240119	153100	16172875	1976	1976	1976	1976	0
314	20240119	153000	16172875	1976	1976	1976	1976	400
315	20240119	152900	15382475	1986	1986	1986	1986	0
316	20240119	152800	15382475	1986	1986	1986	1986	0
317	20240119	152700	15382475	1986	1986	1986	1986	0
318	20240119	152600	15382475	1986	1986	1986	1986	0
319	20240119	152500	15382475	1986	1986	1986	1986	0
320	20240119	152400	15382475	1986	1986	1986	1986	0
321	20240119	152300	15382475	1986	1986	1986	1986	0
322	20240119	152200	15382475	1986	1986	1986	1986	0
323	20240119	152100	15382475	1986	1986	1986	1986	0
324	20240119	152000	15382475	1986	1986	1986	1986	0
325	20240119	151900	15382475	1986	1986	1986	1986	0
326	20240119	151800	15382475	1986	1986	1986	1986	0
327	20240119	151700	15382475	1986	1986	1986	1986	0
328	20240119	151600	15382475	1986	1986	1986	1986	108
329	20240119	151500	15167987	1986	1986	1986	1986	0
330	20240119	151400	15167987	1986	1986	1986	1986	0
331	20240119	151300	15167987	1986	1986	1986	1986	0
332	20240119	151200	15167987	1986	1986	1986	1986	0
333	20240119	151100	15167987	1986	1986	1986	1986	0
334	20240119	151000	15167987	1986	1986	1986	1986	0
335	20240119	150900	15167987	1986	1986	1986	1986	3
336	20240119	150800	15162029	1977	1977	1977	1977	0
337	20240119	150700	15162029	1977	1977	1977	1977	0
338	20240119	150600	15162029	1977	1977	1977	1977	0
339	20240119	150500	15162029	1977	1977	1977	1977	0
340	20240119	150400	15162029	1977	1977	1977	1977	0
341	20240119	150300	15162029	1977	1977	1977	1977	0
342	20240119	150200	15162029	1977	1977	1977	1977	0
343	20240119	150100	15162029	1977	1977	1977	1977	0
344	20240119	150000	15162029	1977	1977	1977	1977	0
345	20240119	145900	15162029	1977	1977	1977	1977	0
346	20240119	145800	15162029	1977	1977	1977	1977	0
347	20240119	145700	15162029	1977	1977	1977	1977	0
348	20240119	145600	15162029	1977	1977	1977	1977	0
349	20240119	145500	15162029	1977	1977	1977	1977	0
350	20240119	145400	15162029	1977	1977	1977	1977	0
351	20240119	145300	15162029	1977	1977	1977	1977	0
352	20240119	145200	15162029	1977	1977	1977	1977	0
353	20240119	145100	15162029	1977	1977	1977	1977	0
354	20240119	145000	15162029	1977	1977	1977	1977	50
355	20240119	144900	15063179	1977	1977	1977	1977	0
356	20240119	144800	15063179	1977	1977	1977	1977	2
357	20240119	144700	15059225	1986	1986	1986	1986	0
358	20240119	144600	15059225	1986	1986	1986	1986	0
359	20240119	144500	15059225	1986	1986	1986	1986	0
360	20240119	144400	15059225	1986	1986	1986	1986	3
361	20240119	144300	15053267	1980	1980	1980	1980	0
362	20240119	144200	15053267	1980	1980	1980	1980	0
363	20240119	144100	15053267	1980	1980	1980	1980	0
364	20240119	144000	15053267	1980	1980	1980	1980	0
365	20240119	143900	15053267	1980	1980	1980	1980	0
366	20240119	143800	15053267	1980	1980	1980	1980	0
367	20240119	143700	15053267	1980	1980	1980	1980	0
368	20240119	143600	15053267	1980	1980	1980	1980	0
369	20240119	143500	15053267	1980	1980	1980	1980	0
370	20240119	143400	15053267	1980	1980	1980	1980	0
371	20240119	143300	15053267	1980	1980	1980	1980	0
372	20240119	143200	15053267	1980	1980	1980	1980	0
373	20240119	143100	15053267	1980	1980	1980	1980	0
374	20240119	143000	15053267	1980	1980	1980	1980	0
375	20240119	142900	15053267	1980	1980	1980	1980	200
376	20240119	142800	14657267	1975	1975	1975	1975	0
377	20240119	142700	14657267	1975	1975	1975	1975	0
378	20240119	142600	14657267	1975	1975	1975	1975	5
379	20240119	142500	14647392	1974	1974	1974	1974	0
380	20240119	142400	14647392	1974	1974	1974	1974	3
381	20240119	142300	14641470	1974	1974	1974	1974	226
382	20240119	142200	14195346	1974	1974	1974	1974	0
383	20240119	142100	14195346	1974	1974	1974	1974	0
384	20240119	142000	14195346	1974	1974	1974	1974	0
385	20240119	141900	14195346	1974	1974	1974	1974	0
386	20240119	141800	14195346	1974	1974	1974	1974	6
387	20240119	141700	14183502	1974	1974	1974	1974	582
388	20240119	141600	13034634	1979	1979	1979	1979	0
389	20240119	141500	13034634	1979	1979	1979	1979	1
390	20240119	141400	13032655	1974	1974	1974	1974	0
391	20240119	141300	13032655	1974	1974	1974	1974	0
392	20240119	141200	13032655	1974	1974	1974	1974	0
393	20240119	141100	13032655	1974	1974	1974	1974	0
394	20240119	141000	13032655	1974	1974	1974	1974	7
395	20240119	140900	13018837	1975	1975	1975	1975	0
396	20240119	140800	13018837	1975	1975	1975	1975	0
397	20240119	140700	13018837	1975	1975	1975	1975	0
398	20240119	140600	13018837	1975	1975	1975	1975	39
399	20240119	140500	12941812	1975	1976	1976	1975	12
400	20240119	140400	12918111	1985	1985	1985	1985	1
401	20240119	140300	12916126	1975	1975	1975	1975	0
402	20240119	140200	12916126	1975	1975	1975	1975	0
403	20240119	140100	12916126	1975	1975	1975	1975	0
404	20240119	140000	12916126	1975	1976	1976	1975	160
405	20240119	135900	12600076	1985	1985	1985	1985	0
406	20240119	135800	12600076	1985	1985	1985	1985	0
407	20240119	135700	12600076	1985	1985	1985	1985	0
408	20240119	135600	12600076	1985	1985	1985	1985	0
409	20240119	135500	12600076	1985	1985	1985	1985	0
410	20240119	135400	12600076	1985	1985	1985	1985	0
411	20240119	135300	12600076	1985	1985	1985	1985	0
412	20240119	135200	12600076	1985	1985	1985	1985	1
413	20240119	135100	12598091	1976	1976	1976	1976	0
414	20240119	135000	12598091	1976	1976	1976	1976	0
415	20240119	134900	12598091	1976	1976	1976	1976	0
416	20240119	134800	12598091	1976	1976	1976	1976	0
417	20240119	134700	12598091	1976	1976	1976	1976	31
418	20240119	134600	12536835	1976	1976	1976	1976	8
419	20240119	134500	12521027	1976	1976	1976	1976	0
420	20240119	134400	12521027	1976	1976	1976	1976	249
421	20240119	134300	12029003	1988	1988	1988	1988	0
422	20240119	134200	12029003	1988	1988	1988	1988	0
423	20240119	134100	12029003	1988	1988	1988	1988	2
424	20240119	134000	12025027	1976	1976	1976	1976	0
425	20240119	133900	12025027	1976	1976	1976	1976	0
426	20240119	133800	12025027	1976	1976	1976	1976	0
427	20240119	133700	12025027	1976	1976	1976	1976	0
428	20240119	133600	12025027	1976	1976	1976	1976	0
429	20240119	133500	12025027	1976	1976	1976	1976	0
430	20240119	133400	12025027	1976	1976	1976	1976	0
431	20240119	133300	12025027	1976	1976	1976	1976	0
432	20240119	133200	12025027	1976	1976	1976	1976	0
433	20240119	133100	12025027	1976	1976	1976	1976	0
434	20240119	133000	12025027	1976	1982	1982	1976	84
435	20240119	132900	11858888	1982	1982	1982	1982	0
436	20240119	132800	11858888	1982	1982	1982	1982	0
437	20240119	132700	11858888	1982	1982	1982	1982	0
438	20240119	132600	11858888	1982	1982	1982	1982	0
439	20240119	132500	11858888	1982	1982	1982	1982	0
440	20240119	132400	11858888	1982	1982	1982	1982	0
441	20240119	132300	11858888	1982	1982	1982	1982	0
442	20240119	132200	11858888	1982	1982	1982	1982	0
443	20240119	132100	11858888	1982	1982	1982	1982	0
444	20240119	132000	11858888	1982	1982	1982	1982	0
445	20240119	131900	11858888	1982	1982	1982	1982	1
446	20240119	131800	11856906	1983	1983	1983	1983	0
447	20240119	131700	11856906	1983	1983	1983	1983	0
448	20240119	131600	11856906	1983	1983	1983	1983	0
449	20240119	131500	11856906	1983	1983	1983	1983	0
450	20240119	131400	11856906	1983	1983	1983	1983	1
451	20240119	131300	11854923	1985	1985	1985	1985	0
452	20240119	131200	11854923	1985	1985	1985	1985	0
453	20240119	131100	11854923	1985	1985	1985	1985	0
454	20240119	131000	11854923	1985	1985	1985	1985	0
455	20240119	130900	11854923	1985	1985	1985	1985	0
456	20240119	130800	11854923	1985	1985	1985	1985	1
457	20240119	130700	11852938	1982	1982	1982	1982	0
458	20240119	130600	11852938	1982	1982	1982	1982	0
459	20240119	130500	11852938	1982	1982	1982	1982	0
460	20240119	130400	11852938	1982	1982	1982	1982	168
461	20240119	130300	11519962	1982	1988	1988	1982	300
462	20240119	130200	10924762	1980	1980	1980	1980	0
463	20240119	130100	10924762	1980	1983	1983	1980	21
464	20240119	130000	10883141	1982	1985	1985	1982	389
465	20240119	125900	10110979	1986	1986	1986	1986	0
466	20240119	125800	10110979	1986	1986	1986	1986	0
467	20240119	125700	10110979	1986	1986	1986	1986	0
468	20240119	125600	10110979	1986	1986	1986	1986	1
469	20240119	125500	10108993	1987	1988	1988	1987	2
470	20240119	125400	10105018	1985	1985	1985	1985	0
471	20240119	125300	10105018	1985	1985	1985	1985	0
472	20240119	125200	10105018	1985	1985	1985	1985	0
473	20240119	125100	10105018	1985	1985	1985	1985	0
474	20240119	125000	10105018	1985	1985	1985	1985	0
475	20240119	124900	10105018	1985	1985	1985	1985	286
476	20240119	124800	9537308	1985	1985	1985	1985	0
477	20240119	124700	9537308	1985	1985	1985	1985	0
478	20240119	124600	9537308	1985	1985	1985	1985	0
479	20240119	124500	9537308	1985	1985	1985	1985	0
480	20240119	124400	9537308	1985	1985	1985	1985	0
481	20240119	124300	9537308	1985	1985	1985	1985	0
482	20240119	124200	9537308	1985	1985	1985	1985	0
483	20240119	124100	9537308	1985	1985	1985	1985	1335
484	20240119	124000	6887333	1985	1985	1985	1985	0
485	20240119	123900	6887333	1985	1985	1985	1985	0
486	20240119	123800	6887333	1985	1985	1985	1985	0
487	20240119	123700	6887333	1985	1985	1985	1985	0
488	20240119	123600	6887333	1985	1985	1985	1985	0
489	20240119	123500	6887333	1985	1985	1985	1985	0
490	20240119	123400	6887333	1985	1985	1985	1985	0
491	20240119	123300	6887333	1985	1985	1985	1985	0
492	20240119	123200	6887333	1985	1985	1985	1985	0
493	20240119	123100	6887333	1985	1985	1985	1985	0
494	20240119	123000	6887333	1985	1985	1985	1985	43
495	20240119	122900	6801978	1985	1985	1985	1985	0
496	20240119	122800	6801978	1985	1985	1985	1985	0
497	20240119	122700	6801978	1985	1985	1985	1985	0
498	20240119	122600	6801978	1985	1985	1985	1985	0
499	20240119	122500	6801978	1985	1985	1985	1985	0
500	20240119	122400	6801978	1985	1985	1985	1985	22
501	20240119	122300	6758308	1989	1989	1989	1989	0
502	20240119	122200	6758308	1989	1989	1989	1989	0
503	20240119	122100	6758308	1989	1989	1989	1989	16
504	20240119	122000	6726484	1989	1989	1989	1989	0
505	20240119	121900	6726484	1989	1989	1989	1989	0
506	20240119	121800	6726484	1989	1989	1989	1989	0
507	20240119	121700	6726484	1989	1989	1989	1989	0
508	20240119	121600	6726484	1989	1989	1989	1989	0
509	20240119	121500	6726484	1989	1989	1989	1989	0
510	20240119	121400	6726484	1989	1989	1989	1989	0
511	20240119	121300	6726484	1989	1989	1989	1989	0
512	20240119	121200	6726484	1989	1989	1989	1989	204
513	20240119	121100	6320728	1990	1990	1990	1990	0
514	20240119	121000	6320728	1990	1990	1990	1990	84
515	20240119	120900	6153568	1989	1989	1989	1989	0
516	20240119	120800	6153568	1989	1989	1989	1989	0
517	20240119	120700	6153568	1989	1989	1989	1989	40
518	20240119	120600	6074008	1990	1990	1990	1990	0
519	20240119	120500	6074008	1990	1990	1990	1990	0
520	20240119	120400	6074008	1990	1990	1990	1990	0
521	20240119	120300	6074008	1990	1990	1990	1990	0
522	20240119	120200	6074008	1990	1990	1990	1990	0
523	20240119	120100	6074008	1990	1990	1990	1990	0
524	20240119	120000	6074008	1990	1990	1990	1990	0
525	20240119	115900	6074008	1990	1990	1990	1990	10
526	20240119	115800	6054108	1990	1990	1990	1990	0
527	20240119	115700	6054108	1990	1990	1990	1990	0
528	20240119	115600	6054108	1990	1990	1990	1990	0
529	20240119	115500	6054108	1990	1990	1990	1990	0
530	20240119	115400	6054108	1990	1990	1990	1990	0
531	20240119	115300	6054108	1990	1990	1990	1990	7
532	20240119	115200	6040178	1989	1989	1989	1989	0
533	20240119	115100	6040178	1989	1989	1989	1989	0
534	20240119	115000	6040178	1989	1989	1989	1989	0
535	20240119	114900	6040178	1989	1989	1989	1989	106
536	20240119	114800	5829344	1989	1989	1989	1989	0
537	20240119	114700	5829344	1989	1989	1989	1989	0
538	20240119	114600	5829344	1989	1989	1989	1989	0
539	20240119	114500	5829344	1989	1989	1989	1989	0
540	20240119	114400	5829344	1989	1989	1989	1989	0
541	20240119	114300	5829344	1989	1989	1989	1989	0
542	20240119	114200	5829344	1989	1989	1989	1989	0
543	20240119	114100	5829344	1989	1989	1989	1989	0
544	20240119	114000	5829344	1989	1989	1989	1989	0
545	20240119	113900	5829344	1989	1989	1989	1989	0
546	20240119	113800	5829344	1989	1989	1989	1989	16
547	20240119	113700	5797520	1989	1989	1989	1989	30
548	20240119	113600	5737850	1990	1990	1990	1990	0
549	20240119	113500	5737850	1990	1990	1990	1990	7
550	20240119	113400	5723920	1989	1989	1989	1989	0
551	20240119	113300	5723920	1989	1989	1989	1989	0
552	20240119	113200	5723920	1989	1989	1989	1989	0
553	20240119	113100	5723920	1989	1989	1989	1989	0
554	20240119	113000	5723920	1989	1989	1989	1989	0
555	20240119	112900	5723920	1989	1989	1989	1989	0
556	20240119	112800	5723920	1989	1989	1989	1989	0
557	20240119	112700	5723920	1989	1989	1989	1989	0
558	20240119	112600	5723920	1989	1989	1989	1989	0
559	20240119	112500	5723920	1989	1989	1989	1989	0
560	20240119	112400	5723920	1989	1989	1989	1989	0
561	20240119	112300	5723920	1989	1989	1989	1989	0
562	20240119	112200	5723920	1989	1989	1989	1989	0
563	20240119	112100	5723920	1989	1989	1989	1989	4
564	20240119	112000	5715964	1985	1985	1985	1985	0
565	20240119	111900	5715964	1985	1985	1985	1985	0
566	20240119	111800	5715964	1985	1985	1985	1985	0
567	20240119	111700	5715964	1985	1985	1985	1985	0
568	20240119	111600	5715964	1985	1985	1985	1985	0
569	20240119	111500	5715964	1985	1985	1985	1985	0
570	20240119	111400	5715964	1985	1985	1985	1985	0
571	20240119	111300	5715964	1985	1985	1985	1985	0
572	20240119	111200	5715964	1985	1985	1985	1985	0
573	20240119	111100	5715964	1985	1985	1985	1985	0
574	20240119	111000	5715964	1985	1985	1985	1985	0
575	20240119	110900	5715964	1985	1985	1985	1985	0
576	20240119	110800	5715964	1985	1985	1985	1985	0
577	20240119	110700	5715964	1985	1985	1985	1985	0
578	20240119	110600	5715964	1985	1985	1985	1985	0
579	20240119	110500	5715964	1985	1985	1985	1985	0
580	20240119	110400	5715964	1985	1985	1985	1985	0
581	20240119	110300	5715964	1985	1985	1985	1985	0
582	20240119	110200	5715964	1985	1985	1985	1985	0
583	20240119	110100	5715964	1985	1985	1985	1985	0
584	20240119	110000	5715964	1985	1985	1985	1985	0
585	20240119	105900	5715964	1985	1985	1985	1985	0
586	20240119	105800	5715964	1985	1985	1985	1985	0
587	20240119	105700	5715964	1985	1985	1985	1985	0
588	20240119	105600	5715964	1985	1985	1985	1985	0
589	20240119	105500	5715964	1985	1985	1985	1985	0
590	20240119	105400	5715964	1985	1985	1985	1985	1
591	20240119	105300	5713979	1986	1986	1986	1986	833
592	20240119	105200	4059641	1986	1986	1986	1986	0
593	20240119	105100	4059641	1986	1986	1986	1986	0
594	20240119	105000	4059641	1986	1986	1986	1986	0
595	20240119	104900	4059641	1986	1986	1986	1986	0
596	20240119	104800	4059641	1986	1986	1986	1986	0
597	20240119	104700	4059641	1986	1986	1986	1986	0
598	20240119	104600	4059641	1986	1986	1986	1986	0
599	20240119	104500	4059641	1986	1986	1986	1986	0
600	20240119	104400	4059641	1986	1986	1986	1986	0
601	20240119	104300	4059641	1986	1986	1986	1986	0
602	20240119	104200	4059641	1986	1986	1986	1986	0
603	20240119	104100	4059641	1986	1986	1986	1986	0
604	20240119	104000	4059641	1986	1986	1986	1986	0
605	20240119	103900	4059641	1986	1986	1986	1986	0
606	20240119	103800	4059641	1986	1986	1986	1986	4
607	20240119	103700	4051697	1987	1987	1987	1987	0
608	20240119	103600	4051697	1987	1987	1987	1987	16
609	20240119	103500	4019905	1987	1987	1987	1987	0
610	20240119	103400	4019905	1987	1987	1987	1987	0
611	20240119	103300	4019905	1987	1987	1987	1987	0
612	20240119	103200	4019905	1987	1987	1987	1987	0
613	20240119	103100	4019905	1987	1988	1988	1987	2
614	20240119	103000	4015930	1986	1986	1986	1986	0
615	20240119	102900	4015930	1986	1986	1986	1986	0
616	20240119	102800	4015930	1986	1986	1986	1986	0
617	20240119	102700	4015930	1986	1986	1986	1986	0
618	20240119	102600	4015930	1986	1986	1986	1986	0
619	20240119	102500	4015930	1986	1986	1986	1986	0
620	20240119	102400	4015930	1986	1986	1986	1986	0
621	20240119	102300	4015930	1986	1986	1986	1986	95
622	20240119	102200	3827260	1989	1989	1989	1989	0
623	20240119	102100	3827260	1989	1989	1989	1989	0
624	20240119	102000	3827260	1989	1989	1989	1989	0
625	20240119	101900	3827260	1989	1989	1989	1989	0
626	20240119	101800	3827260	1989	1989	1989	1989	0
627	20240119	101700	3827260	1989	1989	1989	1989	0
628	20240119	101600	3827260	1989	1989	1989	1989	0
629	20240119	101500	3827260	1989	1989	1989	1989	1
630	20240119	101400	3825271	1991	1991	1991	1991	0
631	20240119	101300	3825271	1991	1991	1991	1991	0
632	20240119	101200	3825271	1991	1990	1991	1990	10
633	20240119	101100	3805370	1990	1990	1990	1990	0
634	20240119	101000	3805370	1990	1990	1990	1990	1
635	20240119	100900	3803380	1988	1988	1988	1988	0
636	20240119	100800	3803380	1988	1988	1988	1988	0
637	20240119	100700	3803380	1988	1990	1990	1988	34
638	20240119	100600	3735723	1991	1991	1991	1991	0
639	20240119	100500	3735723	1991	1991	1991	1991	0
640	20240119	100400	3735723	1991	1991	1991	1991	2
641	20240119	100300	3731741	1991	1991	1991	1991	0
642	20240119	100200	3731741	1991	1991	1991	1991	0
643	20240119	100100	3731741	1991	1991	1991	1991	0
644	20240119	100000	3731741	1991	1991	1991	1991	4
645	20240119	095900	3723777	1991	1991	1991	1991	0
646	20240119	095800	3723777	1991	1991	1991	1991	0
647	20240119	095700	3723777	1991	1991	1991	1991	0
648	20240119	095600	3723777	1991	1991	1991	1991	0
649	20240119	095500	3723777	1991	1986	1991	1986	7
650	20240119	095400	3709870	1986	1986	1986	1986	0
651	20240119	095300	3709870	1986	1986	1986	1986	0
652	20240119	095200	3709870	1986	1986	1986	1986	0
653	20240119	095100	3709870	1986	1986	1986	1986	0
654	20240119	095000	3709870	1986	1986	1986	1986	0
655	20240119	094900	3709870	1986	1986	1986	1986	46
656	20240119	094800	3618514	1996	1996	1996	1996	0
657	20240119	094700	3618514	1996	1996	1996	1996	0
658	20240119	094600	3618514	1996	1996	1996	1996	0
659	20240119	094500	3618514	1996	1996	1996	1996	0
660	20240119	094400	3618514	1996	1996	1996	1996	0
661	20240119	094300	3618514	1996	1996	1996	1996	0
662	20240119	094200	3618514	1996	1996	1996	1996	0
663	20240119	094100	3618514	1996	1996	1996	1996	0
664	20240119	094000	3618514	1996	1996	1996	1996	0
665	20240119	093900	3618514	1996	1996	1996	1996	1
666	20240119	093800	3616518	1996	1996	1996	1996	0
667	20240119	093700	3616518	1996	1996	1996	1996	0
668	20240119	093600	3616518	1996	1996	1996	1996	10
669	20240119	093500	3596558	1997	1997	1997	1997	0
670	20240119	093400	3596558	1997	1997	1997	1997	0
671	20240119	093300	3596558	1997	1997	1997	1997	0
672	20240119	093200	3596558	1997	1997	1997	1997	0
673	20240119	093100	3596558	1997	1997	1997	1997	0
674	20240119	093000	3596558	1997	1997	1997	1997	0
675	20240119	092900	3596558	1997	1997	1997	1997	0
676	20240119	092800	3596558	1997	1997	1997	1997	1
677	20240119	092700	3594561	1985	1985	1985	1985	0
678	20240119	092600	3594561	1985	1991	1991	1985	105
679	20240119	092500	3386112	1991	1991	1991	1991	0
680	20240119	092400	3386112	1991	1991	1991	1991	0
681	20240119	092300	3386112	1991	1991	1991	1991	0
682	20240119	092200	3386112	1991	1991	1991	1991	0
683	20240119	092100	3386112	1991	1991	1991	1991	0
684	20240119	092000	3386112	1991	1991	1991	1991	0
685	20240119	091900	3386112	1991	1991	1991	1991	0
686	20240119	091800	3386112	1991	1991	1991	1991	0
687	20240119	091700	3386112	1991	1991	1991	1991	0
688	20240119	091600	3386112	1991	1991	1991	1991	0
689	20240119	091500	3386112	1991	1989	1991	1989	202
690	20240119	091400	2983933	1977	1977	1977	1977	0
691	20240119	091300	2983933	1977	1977	1977	1977	292
692	20240119	091200	2406649	1977	1977	1977	1977	0
693	20240119	091100	2406649	1977	1978	1978	1977	240
694	20240119	091000	1932087	1976	1976	1976	1976	0
695	20240119	090900	1932087	1976	1976	1976	1976	0
696	20240119	090800	1932087	1976	1976	1976	1976	0
697	20240119	090700	1932087	1976	1976	1976	1976	0
698	20240119	090600	1932087	1976	1976	1976	1976	0
699	20240119	090500	1932087	1976	1976	1976	1976	0
700	20240119	090400	1932087	1976	1976	1976	1976	4
701	20240119	090300	1924183	1973	1973	1973	1973	0
702	20240119	090200	1924183	1973	1974	1974	1973	225
703	20240119	090100	1480054	1973	1978	1981	1973	386
704	20240119	090000	715836	1972	1972	1972	1972	363