KissMeData/069140/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194800	288787732	1950	1950	1950	1950	4257
3	20240117	194700	288787732	1950	1950	1950	1950	0
4	20240117	194600	288787732	1950	1950	1950	1950	0
5	20240117	194500	288787732	1950	1950	1950	1950	0
6	20240117	194400	288787732	1950	1950	1950	1950	0
7	20240117	194300	288787732	1950	1950	1950	1950	0
8	20240117	194200	288787732	1950	1950	1950	1950	0
9	20240117	194100	288787732	1950	1950	1950	1950	0
10	20240117	194000	288787732	1950	1950	1950	1950	0
11	20240117	193900	288787732	1950	1950	1950	1950	0
12	20240117	193800	288787732	1950	1950	1950	1950	0
13	20240117	193700	288787732	1950	1950	1950	1950	0
14	20240117	193600	288787732	1950	1950	1950	1950	0
15	20240117	193500	288787732	1950	1950	1950	1950	0
16	20240117	193400	288787732	1950	1950	1950	1950	0
17	20240117	193300	288787732	1950	1950	1950	1950	0
18	20240117	193200	288787732	1950	1950	1950	1950	0
19	20240117	193100	288787732	1950	1950	1950	1950	0
20	20240117	193000	288787732	1950	1950	1950	1950	0
21	20240117	192900	288787732	1950	1950	1950	1950	0
22	20240117	192800	288787732	1950	1950	1950	1950	0
23	20240117	192700	288787732	1950	1950	1950	1950	0
24	20240117	192600	288787732	1950	1950	1950	1950	0
25	20240117	192500	288787732	1950	1950	1950	1950	0
26	20240117	192400	288787732	1950	1950	1950	1950	0
27	20240117	192300	288787732	1950	1950	1950	1950	0
28	20240117	192200	288787732	1950	1950	1950	1950	0
29	20240117	192100	288787732	1950	1950	1950	1950	0
30	20240117	192000	288787732	1950	1950	1950	1950	0
31	20240117	191900	288787732	1950	1950	1950	1950	0
32	20240117	191800	288787732	1950	1950	1950	1950	4257
33	20240117	191700	288787732	1950	1950	1950	1950	0
34	20240117	191600	288787732	1950	1950	1950	1950	0
35	20240117	191500	288787732	1950	1950	1950	1950	0
36	20240117	191400	288787732	1950	1950	1950	1950	0
37	20240117	191300	288787732	1950	1950	1950	1950	0
38	20240117	191200	288787732	1950	1950	1950	1950	0
39	20240117	191100	288787732	1950	1950	1950	1950	0
40	20240117	191000	288787732	1950	1950	1950	1950	0
41	20240117	190900	288787732	1950	1950	1950	1950	0
42	20240117	190800	288787732	1950	1950	1950	1950	0
43	20240117	190700	288787732	1950	1950	1950	1950	0
44	20240117	190600	288787732	1950	1950	1950	1950	0
45	20240117	190500	288787732	1950	1950	1950	1950	0
46	20240117	190400	288787732	1950	1950	1950	1950	0
47	20240117	190300	288787732	1950	1950	1950	1950	0
48	20240117	190200	288787732	1950	1950	1950	1950	0
49	20240117	190100	288787732	1950	1950	1950	1950	0
50	20240117	190000	288787732	1950	1950	1950	1950	0
51	20240117	185900	288787732	1950	1950	1950	1950	0
52	20240117	185800	288787732	1950	1950	1950	1950	0
53	20240117	185700	288787732	1950	1950	1950	1950	0
54	20240117	185600	288787732	1950	1950	1950	1950	0
55	20240117	185500	288787732	1950	1950	1950	1950	0
56	20240117	185400	288787732	1950	1950	1950	1950	0
57	20240117	185300	288787732	1950	1950	1950	1950	0
58	20240117	185200	288787732	1950	1950	1950	1950	0
59	20240117	185100	288787732	1950	1950	1950	1950	0
60	20240117	185000	288787732	1950	1950	1950	1950	0
61	20240117	184900	288787732	1950	1950	1950	1950	0
62	20240117	184800	288787732	1950	1950	1950	1950	4257
63	20240117	184700	288787732	1950	1950	1950	1950	0
64	20240117	184600	288787732	1950	1950	1950	1950	0
65	20240117	184500	288787732	1950	1950	1950	1950	0
66	20240117	184400	288787732	1950	1950	1950	1950	0
67	20240117	184300	288787732	1950	1950	1950	1950	0
68	20240117	184200	288787732	1950	1950	1950	1950	0
69	20240117	184100	288787732	1950	1950	1950	1950	0
70	20240117	184000	288787732	1950	1950	1950	1950	0
71	20240117	183900	288787732	1950	1950	1950	1950	0
72	20240117	183800	288787732	1950	1950	1950	1950	0
73	20240117	183700	288787732	1950	1950	1950	1950	0
74	20240117	183600	288787732	1950	1950	1950	1950	0
75	20240117	183500	288787732	1950	1950	1950	1950	0
76	20240117	183400	288787732	1950	1950	1950	1950	0
77	20240117	183300	288787732	1950	1950	1950	1950	0
78	20240117	183200	288787732	1950	1950	1950	1950	0
79	20240117	183100	288787732	1950	1950	1950	1950	0
80	20240117	183000	288787732	1950	1950	1950	1950	0
81	20240117	182900	288787732	1950	1950	1950	1950	0
82	20240117	182800	288787732	1950	1950	1950	1950	0
83	20240117	182700	288787732	1950	1950	1950	1950	0
84	20240117	182600	288787732	1950	1950	1950	1950	0
85	20240117	182500	288787732	1950	1950	1950	1950	0
86	20240117	182400	288787732	1950	1950	1950	1950	0
87	20240117	182300	288787732	1950	1950	1950	1950	0
88	20240117	182200	288787732	1950	1950	1950	1950	0
89	20240117	182100	288787732	1950	1950	1950	1950	0
90	20240117	182000	288787732	1950	1950	1950	1950	0
91	20240117	181900	288787732	1950	1950	1950	1950	0
92	20240117	181800	288787732	1950	1950	1950	1950	4257
93	20240117	181700	288787732	1950	1950	1950	1950	0
94	20240117	181600	288787732	1950	1950	1950	1950	0
95	20240117	181500	288787732	1950	1950	1950	1950	0
96	20240117	181400	288787732	1950	1950	1950	1950	0
97	20240117	181300	288787732	1950	1950	1950	1950	0
98	20240117	181200	288787732	1950	1950	1950	1950	0
99	20240117	181100	288787732	1950	1950	1950	1950	0
100	20240117	181000	288787732	1950	1950	1950	1950	0
101	20240117	180900	288787732	1950	1950	1950	1950	0
102	20240117	180800	288787732	1950	1950	1950	1950	0
103	20240117	180700	288787732	1950	1950	1950	1950	0
104	20240117	180600	288787732	1950	1950	1950	1950	0
105	20240117	180500	288787732	1950	1950	1950	1950	0
106	20240117	180400	288787732	1950	1950	1950	1950	0
107	20240117	180300	288787732	1950	1950	1950	1950	0
108	20240117	180200	288787732	1950	1950	1950	1950	0
109	20240117	180100	288787732	1950	1950	1950	1950	0
110	20240117	180000	288787732	1950	1950	1950	1950	0
111	20240117	175900	288787732	1950	1950	1950	1950	0
112	20240117	175800	288787732	1950	1950	1950	1950	0
113	20240117	175700	288787732	1950	1950	1950	1950	0
114	20240117	175600	288787732	1950	1950	1950	1950	0
115	20240117	175500	288787732	1950	1950	1950	1950	0
116	20240117	175400	288787732	1950	1950	1950	1950	0
117	20240117	175300	288787732	1950	1950	1950	1950	0
118	20240117	175200	288787732	1950	1950	1950	1950	0
119	20240117	175100	288787732	1950	1950	1950	1950	0
120	20240117	175000	288787732	1950	1950	1950	1950	0
121	20240117	174900	288787732	1950	1950	1950	1950	0
122	20240117	174800	288787732	1950	1950	1950	1950	4257
123	20240117	174700	288787732	1950	1950	1950	1950	0
124	20240117	174600	288787732	1950	1950	1950	1950	0
125	20240117	174500	288787732	1950	1950	1950	1950	0
126	20240117	174400	288787732	1950	1950	1950	1950	0
127	20240117	174300	288787732	1950	1950	1950	1950	0
128	20240117	174200	288787732	1950	1950	1950	1950	0
129	20240117	174100	288787732	1950	1950	1950	1950	0
130	20240117	174000	288787732	1950	1950	1950	1950	0
131	20240117	173900	288787732	1950	1950	1950	1950	0
132	20240117	173800	288787732	1950	1950	1950	1950	0
133	20240117	173700	288787732	1950	1950	1950	1950	0
134	20240117	173600	288787732	1950	1950	1950	1950	0
135	20240117	173500	288787732	1950	1950	1950	1950	0
136	20240117	173400	288787732	1950	1950	1950	1950	0
137	20240117	173300	288787732	1950	1950	1950	1950	0
138	20240117	173200	288787732	1950	1950	1950	1950	0
139	20240117	173100	288787732	1950	1950	1950	1950	0
140	20240117	173000	288787732	1950	1950	1950	1950	0
141	20240117	172900	288787732	1950	1950	1950	1950	0
142	20240117	172800	288787732	1950	1950	1950	1950	0
143	20240117	172700	288787732	1950	1950	1950	1950	0
144	20240117	172600	288787732	1950	1950	1950	1950	0
145	20240117	172500	288787732	1950	1950	1950	1950	0
146	20240117	172400	288787732	1950	1950	1950	1950	0
147	20240117	172300	288787732	1950	1950	1950	1950	0
148	20240117	172200	288787732	1950	1950	1950	1950	0
149	20240117	172100	288787732	1950	1950	1950	1950	0
150	20240117	172000	288787732	1950	1950	1950	1950	0
151	20240117	171900	288787732	1950	1950	1950	1950	0
152	20240117	171800	288787732	1950	1950	1950	1950	4257
153	20240117	171700	288787732	1950	1950	1950	1950	0
154	20240117	171600	288787732	1950	1950	1950	1950	0
155	20240117	171500	288787732	1950	1950	1950	1950	0
156	20240117	171400	288787732	1950	1950	1950	1950	0
157	20240117	171300	288787732	1950	1950	1950	1950	0
158	20240117	171200	288787732	1950	1950	1950	1950	0
159	20240117	171100	288787732	1950	1950	1950	1950	0
160	20240117	171000	288787732	1950	1950	1950	1950	0
161	20240117	170900	288787732	1950	1950	1950	1950	0
162	20240117	170800	288787732	1950	1950	1950	1950	0
163	20240117	170700	288787732	1950	1950	1950	1950	0
164	20240117	170600	288787732	1950	1950	1950	1950	0
165	20240117	170500	288787732	1950	1950	1950	1950	0
166	20240117	170400	288787732	1950	1950	1950	1950	0
167	20240117	170300	288787732	1950	1950	1950	1950	0
168	20240117	170200	288787732	1950	1950	1950	1950	0
169	20240117	170100	288787732	1950	1950	1950	1950	0
170	20240117	170000	288787732	1950	1950	1950	1950	0
171	20240117	165900	288787732	1950	1950	1950	1950	0
172	20240117	165800	288787732	1950	1950	1950	1950	0
173	20240117	165700	288787732	1950	1950	1950	1950	0
174	20240117	165600	288787732	1950	1950	1950	1950	0
175	20240117	165500	288787732	1950	1950	1950	1950	0
176	20240117	165400	288787732	1950	1950	1950	1950	0
177	20240117	165300	288787732	1950	1950	1950	1950	0
178	20240117	165200	288787732	1950	1950	1950	1950	0
179	20240117	165100	288787732	1950	1950	1950	1950	0
180	20240117	165000	288787732	1950	1950	1950	1950	0
181	20240117	164900	288787732	1950	1950	1950	1950	0
182	20240117	164800	288787732	1950	1950	1950	1950	4257
183	20240117	164700	288787732	1950	1950	1950	1950	0
184	20240117	164600	288787732	1950	1950	1950	1950	0
185	20240117	164500	288787732	1950	1950	1950	1950	0
186	20240117	164400	288787732	1950	1950	1950	1950	0
187	20240117	164300	288787732	1950	1950	1950	1950	0
188	20240117	164200	288787732	1950	1950	1950	1950	0
189	20240117	164100	288787732	1950	1950	1950	1950	0
190	20240117	164000	288787732	1950	1950	1950	1950	0
191	20240117	163900	288787732	1950	1950	1950	1950	0
192	20240117	163800	288787732	1950	1950	1950	1950	0
193	20240117	163700	288787732	1950	1950	1950	1950	0
194	20240117	163600	288787732	1950	1950	1950	1950	0
195	20240117	163500	288787732	1950	1950	1950	1950	0
196	20240117	163400	288787732	1950	1950	1950	1950	0
197	20240117	163300	288787732	1950	1950	1950	1950	0
198	20240117	163200	288787732	1950	1950	1950	1950	0
199	20240117	163100	288787732	1950	1950	1950	1950	0
200	20240117	163000	288787732	1950	1950	1950	1950	0
201	20240117	162900	288787732	1950	1950	1950	1950	0
202	20240117	162800	288787732	1950	1950	1950	1950	0
203	20240117	162700	288787732	1950	1950	1950	1950	0
204	20240117	162600	288787732	1950	1950	1950	1950	0
205	20240117	162500	288787732	1950	1950	1950	1950	0
206	20240117	162400	288787732	1950	1950	1950	1950	0
207	20240117	162300	288787732	1950	1950	1950	1950	0
208	20240117	162200	288787732	1950	1950	1950	1950	0
209	20240117	162100	288787732	1950	1950	1950	1950	0
210	20240117	162000	288787732	1950	1950	1950	1950	0
211	20240117	161900	288787732	1950	1950	1950	1950	0
212	20240117	161800	288787732	1950	1950	1950	1950	4257
213	20240117	161700	288787732	1950	1950	1950	1950	0
214	20240117	161600	288787732	1950	1950	1950	1950	0
215	20240117	161500	288787732	1950	1950	1950	1950	0
216	20240117	161400	288787732	1950	1950	1950	1950	0
217	20240117	161300	288787732	1950	1950	1950	1950	0
218	20240117	161200	288787732	1950	1950	1950	1950	0
219	20240117	161100	288787732	1950	1950	1950	1950	0
220	20240117	161000	288787732	1950	1950	1950	1950	0
221	20240117	160900	288787732	1950	1950	1950	1950	0
222	20240117	160800	288787732	1950	1950	1950	1950	0
223	20240117	160700	288787732	1950	1950	1950	1950	0
224	20240117	160600	288787732	1950	1950	1950	1950	0
225	20240117	160500	288787732	1950	1950	1950	1950	0
226	20240117	160400	288787732	1950	1950	1950	1950	0
227	20240117	160300	288787732	1950	1950	1950	1950	0
228	20240117	160200	288787732	1950	1950	1950	1950	0
229	20240117	160100	288787732	1950	1950	1950	1950	0
230	20240117	160000	288787732	1950	1950	1950	1950	0
231	20240117	155900	288787732	1950	1950	1950	1950	0
232	20240117	155800	288787732	1950	1950	1950	1950	0
233	20240117	155700	288787732	1950	1950	1950	1950	0
234	20240117	155600	288787732	1950	1950	1950	1950	0
235	20240117	155500	288787732	1950	1950	1950	1950	0
236	20240117	155400	288787732	1950	1950	1950	1950	0
237	20240117	155300	288787732	1950	1950	1950	1950	0
238	20240117	155200	288787732	1950	1950	1950	1950	0
239	20240117	155100	288787732	1950	1950	1950	1950	0
240	20240117	155000	288787732	1950	1950	1950	1950	0
241	20240117	154900	288787732	1950	1950	1950	1950	0
242	20240117	154800	288787732	1950	1950	1950	1950	4257
243	20240117	154700	288787732	1950	1950	1950	1950	0
244	20240117	154600	288787732	1950	1950	1950	1950	0
245	20240117	154500	288787732	1950	1950	1950	1950	0
246	20240117	154400	288787732	1950	1950	1950	1950	0
247	20240117	154300	288787732	1950	1950	1950	1950	0
248	20240117	154200	288787732	1950	1950	1950	1950	0
249	20240117	154100	288787732	1950	1950	1950	1950	0
250	20240117	154000	288787732	1950	1950	1950	1950	0
251	20240117	153900	288787732	1950	1950	1950	1950	0
252	20240117	153800	288787732	1950	1950	1950	1950	0
253	20240117	153700	288787732	1950	1950	1950	1950	0
254	20240117	153600	288787732	1950	1950	1950	1950	0
255	20240117	153500	288787732	1950	1950	1950	1950	0
256	20240117	153400	288787732	1950	1950	1950	1950	0
257	20240117	153300	288787732	1950	1950	1950	1950	0
258	20240117	153200	288787732	1950	1950	1950	1950	0
259	20240117	153100	288787732	1950	1950	1950	1950	0
260	20240117	153000	288787732	1950	1950	1950	1950	4257
261	20240117	152900	280486582	1956	1956	1956	1956	0
262	20240117	152800	280486582	1956	1956	1956	1956	0
263	20240117	152700	280486582	1956	1956	1956	1956	0
264	20240117	152600	280486582	1956	1956	1956	1956	0
265	20240117	152500	280486582	1956	1956	1956	1956	0
266	20240117	152400	280486582	1956	1956	1956	1956	0
267	20240117	152300	280486582	1956	1956	1956	1956	0
268	20240117	152200	280486582	1956	1956	1956	1956	0
269	20240117	152100	280486582	1956	1956	1956	1956	0
270	20240117	152000	280486582	1956	1956	1956	1956	0
271	20240117	151900	280486582	1956	1956	1956	1956	49
272	20240117	151800	280390738	1956	1957	1957	1956	1795
273	20240117	151700	276879713	1955	1955	1955	1955	0
274	20240117	151600	276879713	1955	1955	1955	1955	0
275	20240117	151500	276879713	1955	1956	1956	1955	499
276	20240117	151400	275904104	1956	1959	1959	1956	2555
277	20240117	151300	270904859	1959	1959	1959	1959	0
278	20240117	151200	270904859	1959	1959	1959	1959	301
279	20240117	151100	270315200	1959	1956	1959	1956	1882
280	20240117	151000	266633252	1955	1955	1955	1955	0
281	20240117	150900	266633252	1955	1955	1955	1955	0
282	20240117	150800	266633252	1955	1955	1955	1955	36
283	20240117	150700	266562872	1955	1955	1955	1955	14
284	20240117	150600	266535502	1955	1959	1959	1955	1783
285	20240117	150500	263047857	1959	1959	1959	1959	0
286	20240117	150400	263047857	1959	1959	1959	1959	0
287	20240117	150300	263047857	1959	1959	1959	1959	0
288	20240117	150200	263047857	1959	1959	1959	1959	800
289	20240117	150100	261480657	1959	1959	1959	1959	0
290	20240117	150000	261480657	1959	1959	1959	1959	0
291	20240117	145900	261480657	1959	1959	1959	1959	0
292	20240117	145800	261480657	1959	1964	1964	1959	4304
293	20240117	145700	253038955	1965	1965	1965	1965	0
294	20240117	145600	253038955	1965	1965	1965	1965	0
295	20240117	145500	253038955	1965	1965	1965	1965	0
296	20240117	145400	253038955	1965	1965	1965	1965	0
297	20240117	145300	253038955	1965	1965	1965	1965	0
298	20240117	145200	253038955	1965	1970	1970	1965	1100
299	20240117	145100	250876618	1966	1967	1967	1966	2018
300	20240117	145000	246908212	1967	1967	1967	1967	0
301	20240117	144900	246908212	1967	1967	1967	1967	501
302	20240117	144800	245922745	1968	1968	1968	1968	0
303	20240117	144700	245922745	1968	1969	1969	1968	3461
304	20240117	144600	239109043	1970	1970	1970	1970	0
305	20240117	144500	239109043	1970	1970	1970	1970	1090
306	20240117	144400	236961743	1970	1970	1970	1970	0
307	20240117	144300	236961743	1970	1970	1970	1970	10
308	20240117	144200	236942043	1972	1972	1972	1972	508
309	20240117	144100	235940267	1974	1974	1974	1974	0
310	20240117	144000	235940267	1974	1974	1974	1974	615
311	20240117	143900	234726257	1974	1974	1974	1974	0
312	20240117	143800	234726257	1974	1974	1974	1974	602
313	20240117	143700	233537909	1971	1971	1971	1971	0
314	20240117	143600	233537909	1971	1971	1971	1971	49
315	20240117	143500	233441330	1971	1971	1971	1971	0
316	20240117	143400	233441330	1971	1971	1971	1971	508
317	20240117	143300	232440062	1974	1974	1974	1974	0
318	20240117	143200	232440062	1974	1974	1974	1974	100
319	20240117	143100	232242662	1974	1974	1974	1974	248
320	20240117	143000	231753110	1974	1974	1974	1974	0
321	20240117	142900	231753110	1974	1974	1974	1974	0
322	20240117	142800	231753110	1974	1974	1974	1974	35
323	20240117	142700	231684020	1974	1974	1974	1974	0
324	20240117	142600	231684020	1974	1974	1974	1974	296
325	20240117	142500	231099716	1974	1974	1974	1974	35
326	20240117	142400	231030626	1975	1974	1975	1974	733
327	20240117	142300	229583634	1975	1975	1975	1975	0
328	20240117	142200	229583634	1975	1975	1975	1975	55
329	20240117	142100	229475009	1975	1975	1975	1975	0
330	20240117	142000	229475009	1975	1975	1975	1975	0
331	20240117	141900	229475009	1975	1975	1975	1975	0
332	20240117	141800	229475009	1975	1975	1975	1975	0
333	20240117	141700	229475009	1975	1975	1975	1975	50
334	20240117	141600	229376259	1976	1976	1976	1976	0
335	20240117	141500	229376259	1976	1976	1976	1976	0
336	20240117	141400	229376259	1976	1976	1976	1976	100
337	20240117	141300	229178659	1976	1976	1976	1976	0
338	20240117	141200	229178659	1976	1976	1976	1976	0
339	20240117	141100	229178659	1976	1976	1976	1976	0
340	20240117	141000	229178659	1976	1976	1976	1976	0
341	20240117	140900	229178659	1976	1976	1976	1976	0
342	20240117	140800	229178659	1976	1976	1976	1976	5
343	20240117	140700	229168779	1976	1976	1976	1976	100
344	20240117	140600	228971179	1970	1970	1970	1970	0
345	20240117	140500	228971179	1970	1970	1970	1970	0
346	20240117	140400	228971179	1970	1970	1970	1970	120
347	20240117	140300	228734779	1971	1971	1971	1971	100
348	20240117	140200	228537679	1970	1970	1970	1970	0
349	20240117	140100	228537679	1970	1970	1970	1970	0
350	20240117	140000	228537679	1970	1970	1970	1970	0
351	20240117	135900	228537679	1970	1970	1970	1970	0
352	20240117	135800	228537679	1970	1970	1970	1970	0
353	20240117	135700	228537679	1970	1970	1970	1970	2000
354	20240117	135600	224597679	1976	1976	1976	1976	0
355	20240117	135500	224597679	1976	1976	1976	1976	0
356	20240117	135400	224597679	1976	1976	1976	1976	0
357	20240117	135300	224597679	1976	1976	1976	1976	10
358	20240117	135200	224577919	1976	1974	1976	1974	42
359	20240117	135100	224495007	1970	1970	1970	1970	0
360	20240117	135000	224495007	1970	1970	1970	1970	0
361	20240117	134900	224495007	1970	1970	1970	1970	54
362	20240117	134800	224388627	1970	1970	1970	1970	0
363	20240117	134700	224388627	1970	1970	1970	1970	0
364	20240117	134600	224388627	1970	1970	1970	1970	0
365	20240117	134500	224388627	1970	1970	1970	1970	0
366	20240117	134400	224388627	1970	1970	1970	1970	200
367	20240117	134300	223994627	1970	1970	1970	1970	0
368	20240117	134200	223994627	1970	1970	1970	1970	1193
369	20240117	134100	221644417	1970	1970	1970	1970	0
370	20240117	134000	221644417	1970	1970	1970	1970	0
371	20240117	133900	221644417	1970	1970	1970	1970	0
372	20240117	133800	221644417	1970	1970	1970	1970	3
373	20240117	133700	221638507	1970	1970	1970	1970	0
374	20240117	133600	221638507	1970	1970	1970	1970	0
375	20240117	133500	221638507	1970	1970	1970	1970	0
376	20240117	133400	221638507	1970	1970	1970	1970	0
377	20240117	133300	221638507	1970	1970	1970	1970	0
378	20240117	133200	221638507	1970	1970	1970	1970	0
379	20240117	133100	221638507	1970	1970	1970	1970	0
380	20240117	133000	221638507	1970	1970	1970	1970	500
381	20240117	132900	220653507	1970	1970	1970	1970	0
382	20240117	132800	220653507	1970	1970	1970	1970	21
383	20240117	132700	220612137	1974	1974	1974	1974	0
384	20240117	132600	220612137	1974	1974	1974	1974	0
385	20240117	132500	220612137	1974	1974	1974	1974	0
386	20240117	132400	220612137	1974	1976	1976	1971	1116
387	20240117	132300	218412034	1976	1976	1976	1976	0
388	20240117	132200	218412034	1976	1976	1976	1976	0
389	20240117	132100	218412034	1976	1976	1976	1976	0
390	20240117	132000	218412034	1976	1976	1976	1976	0
391	20240117	131900	218412034	1976	1976	1976	1976	0
392	20240117	131800	218412034	1976	1976	1976	1976	0
393	20240117	131700	218412034	1976	1972	1976	1972	288
394	20240117	131600	217843394	1975	1975	1975	1975	18
395	20240117	131500	217807844	1974	1974	1974	1974	86
396	20240117	131400	217638080	1971	1971	1971	1971	0
397	20240117	131300	217638080	1971	1971	1971	1971	0
398	20240117	131200	217638080	1971	1971	1971	1971	0
399	20240117	131100	217638080	1971	1971	1971	1971	100
400	20240117	131000	217440980	1971	1971	1971	1971	0
401	20240117	130900	217440980	1971	1971	1971	1971	0
402	20240117	130800	217440980	1971	1971	1971	1971	0
403	20240117	130700	217440980	1971	1971	1971	1971	0
404	20240117	130600	217440980	1971	1971	1971	1971	0
405	20240117	130500	217440980	1971	1971	1971	1971	0
406	20240117	130400	217440980	1971	1971	1971	1971	0
407	20240117	130300	217440980	1971	1971	1971	1971	439
408	20240117	130200	216575711	1971	1971	1971	1971	1366
409	20240117	130100	213883325	1971	1971	1971	1971	0
410	20240117	130000	213883325	1971	1971	1971	1971	0
411	20240117	125900	213883325	1971	1971	1971	1971	700
412	20240117	125800	212503625	1975	1975	1975	1975	41
413	20240117	125700	212422650	1975	1975	1975	1975	0
414	20240117	125600	212422650	1975	1975	1975	1975	1
415	20240117	125500	212420675	1970	1970	1970	1970	300
416	20240117	125400	211829675	1969	1969	1969	1969	0
417	20240117	125300	211829675	1969	1969	1969	1969	0
418	20240117	125200	211829675	1969	1969	1969	1969	0
419	20240117	125100	211829675	1969	1969	1969	1969	0
420	20240117	125000	211829675	1969	1969	1969	1969	0
421	20240117	124900	211829675	1969	1969	1969	1969	0
422	20240117	124800	211829675	1969	1969	1969	1969	2
423	20240117	124700	211825737	1975	1975	1975	1975	17
424	20240117	124600	211792162	1975	1975	1975	1975	0
425	20240117	124500	211792162	1975	1975	1975	1975	0
426	20240117	124400	211792162	1975	1975	1975	1975	0
427	20240117	124300	211792162	1975	1975	1975	1975	0
428	20240117	124200	211792162	1975	1975	1975	1975	865
429	20240117	124100	210083787	1975	1975	1975	1975	0
430	20240117	124000	210083787	1975	1975	1975	1975	0
431	20240117	123900	210083787	1975	1975	1975	1975	0
432	20240117	123800	210083787	1975	1975	1975	1975	0
433	20240117	123700	210083787	1975	1975	1975	1975	174
434	20240117	123600	209740137	1976	1976	1976	1976	0
435	20240117	123500	209740137	1976	1976	1976	1976	6
436	20240117	123400	209728281	1976	1976	1976	1976	50
437	20240117	123300	209629481	1968	1968	1968	1968	0
438	20240117	123200	209629481	1968	1968	1968	1968	35
439	20240117	123100	209560601	1968	1968	1968	1968	329
440	20240117	123000	208913129	1967	1967	1967	1967	0
441	20240117	122900	208913129	1967	1967	1967	1967	0
442	20240117	122800	208913129	1967	1967	1967	1967	0
443	20240117	122700	208913129	1967	1967	1967	1967	0
444	20240117	122600	208913129	1967	1968	1968	1967	1233
445	20240117	122500	206487807	1967	1967	1967	1967	0
446	20240117	122400	206487807	1967	1967	1967	1967	0
447	20240117	122300	206487807	1967	1967	1967	1967	0
448	20240117	122200	206487807	1967	1967	1967	1967	0
449	20240117	122100	206487807	1967	1967	1967	1967	0
450	20240117	122000	206487807	1967	1969	1969	1967	1763
451	20240117	121900	203018460	1967	1967	1967	1967	0
452	20240117	121800	203018460	1967	1967	1967	1967	1
453	20240117	121700	203016493	1968	1968	1968	1968	0
454	20240117	121600	203016493	1968	1968	1968	1968	0
455	20240117	121500	203016493	1968	1968	1968	1968	0
456	20240117	121400	203016493	1968	1968	1968	1968	0
457	20240117	121300	203016493	1968	1968	1968	1968	0
458	20240117	121200	203016493	1968	1968	1968	1968	1
459	20240117	121100	203014525	1968	1968	1968	1968	0
460	20240117	121000	203014525	1968	1969	1969	1968	264
461	20240117	120900	202494716	1969	1970	1970	1969	54
462	20240117	120800	202388388	1970	1970	1970	1970	2913
463	20240117	120700	196649778	1970	1975	1975	1970	8884
464	20240117	120600	179121285	1977	1977	1977	1977	11
465	20240117	120500	179099538	1976	1981	1981	1976	527
466	20240117	120400	178057313	1982	1982	1982	1982	0
467	20240117	120300	178057313	1982	1982	1982	1982	0
468	20240117	120200	178057313	1982	1982	1982	1982	0
469	20240117	120100	178057313	1982	1982	1982	1982	0
470	20240117	120000	178057313	1982	1982	1982	1982	0
471	20240117	115900	178057313	1982	1982	1982	1982	0
472	20240117	115800	178057313	1982	1982	1982	1982	0
473	20240117	115700	178057313	1982	1982	1982	1982	0
474	20240117	115600	178057313	1982	1982	1982	1982	0
475	20240117	115500	178057313	1982	1982	1982	1982	0
476	20240117	115400	178057313	1982	1982	1982	1982	164
477	20240117	115300	177732265	1980	1980	1980	1980	0
478	20240117	115200	177732265	1980	1980	1980	1980	0
479	20240117	115100	177732265	1980	1980	1980	1980	50
480	20240117	115000	177633265	2000	1989	2000	1989	500
481	20240117	114900	176633331	2000	1980	2000	1980	300
482	20240117	114800	176037667	1975	1975	1975	1975	0
483	20240117	114700	176037667	1975	1975	1975	1975	0
484	20240117	114600	176037667	1975	1975	1975	1975	0
485	20240117	114500	176037667	1975	1981	1981	1975	56
486	20240117	114400	175927031	1981	1981	1981	1981	1148
487	20240117	114300	173652843	1981	1980	1981	1980	137
488	20240117	114200	173381519	1975	1981	1981	1975	1937
489	20240117	114100	169547393	1981	1981	1981	1981	0
490	20240117	114000	169547393	1981	1981	1981	1981	0
491	20240117	113900	169547393	1981	1981	1981	1981	0
492	20240117	113800	169547393	1981	1981	1981	1981	0
493	20240117	113700	169547393	1981	1984	1984	1981	1850
494	20240117	113600	165878479	1986	1986	1986	1986	10
495	20240117	113500	165858619	1986	1986	1986	1986	4
496	20240117	113400	165850675	1986	1986	1986	1986	0
497	20240117	113300	165850675	1986	1986	1986	1986	0
498	20240117	113200	165850675	1986	1986	1986	1986	0
499	20240117	113100	165850675	1986	1986	1986	1986	0
500	20240117	113000	165850675	1986	1986	1986	1986	500
501	20240117	112900	164857675	1983	1983	1983	1983	100
502	20240117	112800	164659375	1983	1983	1983	1983	377
503	20240117	112700	163911784	1984	1984	1984	1984	0
504	20240117	112600	163911784	1984	1984	1984	1984	0
505	20240117	112500	163911784	1984	1984	1984	1984	1
506	20240117	112400	163909800	1983	1984	1984	1983	504
507	20240117	112300	162910115	1993	1993	1993	1993	0
508	20240117	112200	162910115	1993	1993	1993	1993	0
509	20240117	112100	162910115	1993	1993	1993	1993	0
510	20240117	112000	162910115	1993	1993	1993	1993	0
511	20240117	111900	162910115	1993	1993	1993	1993	0
512	20240117	111800	162910115	1993	1985	2000	1985	1110
513	20240117	111700	160694782	1983	1983	1983	1983	100
514	20240117	111600	160496482	1984	1985	1985	1984	2
515	20240117	111500	160492513	1986	1986	1986	1986	111
516	20240117	111400	160272067	1991	1991	1991	1991	1486
517	20240117	111300	157313441	1991	1991	1991	1991	37
518	20240117	111200	157239774	1991	1991	1991	1991	0
519	20240117	111100	157239774	1991	1991	1991	1991	60
520	20240117	111000	157120314	1991	1991	1991	1988	1163
521	20240117	110900	154806293	1991	1991	1991	1991	0
522	20240117	110800	154806293	1991	1991	1991	1991	0
523	20240117	110700	154806293	1991	1988	1991	1988	240
524	20240117	110600	154329154	1986	1986	1986	1986	50
525	20240117	110500	154229854	1982	1982	1982	1982	0
526	20240117	110400	154229854	1982	1982	1982	1982	0
527	20240117	110300	154229854	1982	1982	1982	1982	0
528	20240117	110200	154229854	1982	1982	1982	1982	0
529	20240117	110100	154229854	1982	1983	1983	1982	500
530	20240117	110000	153238853	1982	1982	1982	1982	0
531	20240117	105900	153238853	1982	1982	1982	1982	2000
532	20240117	105800	149274853	1982	1982	1982	1982	0
533	20240117	105700	149274853	1982	1983	1983	1982	254
534	20240117	105600	148771172	1983	1983	1983	1983	0
535	20240117	105500	148771172	1983	1983	1983	1983	0
536	20240117	105400	148771172	1983	1983	1983	1983	0
537	20240117	105300	148771172	1983	1983	1983	1983	89
538	20240117	105200	148594685	1994	1994	1994	1994	0
539	20240117	105100	148594685	1994	1994	1994	1994	0
540	20240117	105000	148594685	1994	1994	1994	1994	0
541	20240117	104900	148594685	1994	1994	1994	1994	1
542	20240117	104800	148592691	1994	1994	1994	1994	0
543	20240117	104700	148592691	1994	1994	1994	1994	0
544	20240117	104600	148592691	1994	1994	1994	1994	0
545	20240117	104500	148592691	1994	1994	1994	1994	1000
546	20240117	104400	146598691	1994	1994	1994	1994	0
547	20240117	104300	146598691	1994	1994	1994	1994	0
548	20240117	104200	146598691	1994	1994	1994	1994	0
549	20240117	104100	146598691	1994	1990	1994	1990	1771
550	20240117	104000	143074397	1992	1992	1992	1992	300
551	20240117	103900	142476797	1998	1998	1998	1998	0
552	20240117	103800	142476797	1998	1993	1998	1993	270
553	20240117	103700	141938682	1998	1994	1998	1994	131
554	20240117	103600	141677464	1994	1994	1994	1994	200
555	20240117	103500	141278664	1994	1994	1994	1994	0
556	20240117	103400	141278664	1994	1994	1994	1994	100
557	20240117	103300	141079264	1993	1993	1994	1993	260
558	20240117	103200	140561024	1994	1994	1994	1994	0
559	20240117	103100	140561024	1994	1994	1994	1994	0
560	20240117	103000	140561024	1994	1993	1994	1993	109
561	20240117	102900	140343786	1982	1982	1982	1982	0
562	20240117	102800	140343786	1982	1982	1982	1982	0
563	20240117	102700	140343786	1982	1982	1982	1982	0
564	20240117	102600	140343786	1982	1982	1982	1982	0
565	20240117	102500	140343786	1982	1982	1982	1982	0
566	20240117	102400	140343786	1982	1982	1982	1982	0
567	20240117	102300	140343786	1982	1982	1982	1982	2
568	20240117	102200	140339822	1994	1994	1994	1994	0
569	20240117	102100	140339822	1994	1994	1994	1994	15
570	20240117	102000	140309912	1994	1994	1994	1994	0
571	20240117	101900	140309912	1994	1994	1994	1994	0
572	20240117	101800	140309912	1994	1991	1994	1991	300
573	20240117	101700	139712345	1980	1980	1980	1980	0
574	20240117	101600	139712345	1980	1980	1980	1980	1
575	20240117	101500	139710365	2000	1976	2000	1976	900
576	20240117	101400	137919229	1982	1982	1982	1982	0
577	20240117	101300	137919229	1982	1982	1982	1982	200
578	20240117	101200	137522829	1972	1972	1972	1972	0
579	20240117	101100	137522829	1972	1972	1972	1972	0
580	20240117	101000	137522829	1972	1972	1972	1972	1
581	20240117	100900	137520857	1995	1995	1995	1995	0
582	20240117	100800	137520857	1995	1971	1995	1971	591
583	20240117	100700	136349412	1980	1971	1980	1970	1054
584	20240117	100600	134272432	1986	1972	1992	1972	341
585	20240117	100500	133598600	1997	1997	1997	1997	0
586	20240117	100400	133598600	1997	1997	1997	1997	0
587	20240117	100300	133598600	1997	1997	1997	1997	0
588	20240117	100200	133598600	1997	1974	1997	1974	100
589	20240117	100100	133399397	1970	1970	1970	1970	370
590	20240117	100000	132670497	1970	1982	1989	1970	4013
591	20240117	095900	124722987	1980	1986	1988	1980	16094
592	20240117	095800	92806937	1987	1989	1989	1987	263
593	20240117	095700	92284318	1997	1997	1997	1997	1
594	20240117	095600	92282321	1995	1993	1995	1993	2000
595	20240117	095500	88292331	1989	1990	1990	1989	5
596	20240117	095400	88282383	2000	2000	2000	2000	5
597	20240117	095300	88272383	2000	2000	2000	2000	0
598	20240117	095200	88272383	2000	2000	2000	2000	0
599	20240117	095100	88272383	2000	2000	2000	2000	0
600	20240117	095000	88272383	2000	1999	2005	1989	1240
601	20240117	094900	85793894	1988	1988	1988	1988	0
602	20240117	094800	85793894	1988	1988	1988	1988	111
603	20240117	094700	85573226	1990	1990	1990	1990	0
604	20240117	094600	85573226	1990	1990	1990	1990	100
605	20240117	094500	85374226	2000	2000	2000	2000	0
606	20240117	094400	85374226	2000	2000	2000	2000	0
607	20240117	094300	85374226	2000	2000	2000	2000	0
608	20240117	094200	85374226	2000	2000	2000	2000	0
609	20240117	094100	85374226	2000	2000	2000	2000	0
610	20240117	094000	85374226	2000	2000	2000	1999	132
611	20240117	093900	85110339	1990	1992	1992	1990	125
612	20240117	093800	84861587	2005	2005	2005	2005	1
613	20240117	093700	84859582	2005	1994	2005	1994	544
614	20240117	093600	83774736	2005	2005	2005	2005	0
615	20240117	093500	83774736	2005	1998	2005	1988	990
616	20240117	093400	81806411	2005	2005	2005	2005	0
617	20240117	093300	81806411	2005	2005	2005	2005	0
618	20240117	093200	81806411	2005	2005	2005	2005	0
619	20240117	093100	81806411	2005	1992	2005	1992	130
620	20240117	093000	81547205	1992	1989	1992	1986	968
621	20240117	092900	79620202	1989	1991	1992	1989	3017
622	20240117	092800	73614858	1992	1993	1993	1992	202
623	20240117	092700	73212274	1995	1997	1997	1995	45
624	20240117	092600	73122459	1997	2005	2005	1991	6161
625	20240117	092500	60848543	1999	1995	2005	1995	552
626	20240117	092400	59746665	1995	1995	1995	1995	0
627	20240117	092300	59746665	1995	2005	2005	1995	6924
628	20240117	092200	45908310	2005	2005	2005	2005	100
629	20240117	092100	45707810	2010	2005	2010	2005	363
630	20240117	092000	44978745	2005	2005	2005	2005	5
631	20240117	091900	44968720	2005	2005	2005	2005	2812
632	20240117	091800	39330660	2005	2010	2010	2005	2175
633	20240117	091700	34964785	2025	2025	2025	2025	0
634	20240117	091600	34964785	2025	2010	2025	2010	1130
635	20240117	091500	32693200	2025	2025	2025	2025	5
636	20240117	091400	32683075	2010	2010	2010	2010	0
637	20240117	091300	32683075	2010	2010	2010	2005	1904
638	20240117	091200	28861110	2015	2010	2015	2005	1551
639	20240117	091100	25743755	2005	2005	2005	2005	0
640	20240117	091000	25743755	2005	2010	2010	2005	893
641	20240117	090900	23951775	2010	2015	2015	2010	1751
642	20240117	090800	20426830	2020	2020	2020	2020	50
643	20240117	090700	20325830	2020	2030	2030	2020	1194
644	20240117	090600	17911950	2030	2030	2030	2030	40
645	20240117	090500	17830750	2035	2035	2035	2035	0
646	20240117	090400	17830750	2035	2020	2035	2010	2670
647	20240117	090300	12449750	2020	2020	2020	2020	508
648	20240117	090200	11423590	2020	2020	2020	2020	491
649	20240117	090100	10431770	2025	2025	2025	2025	0
650	20240117	090000	10431770	2025	2045	2045	2025	5007