KissMeData/322780/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	211400	122757819	1979	1979	1979	1979	1116
3	20240112	211300	122757819	1979	1979	1979	1979	0
4	20240112	211200	122757819	1979	1979	1979	1979	0
5	20240112	211100	122757819	1979	1979	1979	1979	0
6	20240112	211000	122757819	1979	1979	1979	1979	0
7	20240112	210900	122757819	1979	1979	1979	1979	0
8	20240112	210800	122757819	1979	1979	1979	1979	0
9	20240112	210700	122757819	1979	1979	1979	1979	0
10	20240112	210600	122757819	1979	1979	1979	1979	0
11	20240112	210500	122757819	1979	1979	1979	1979	0
12	20240112	210400	122757819	1979	1979	1979	1979	0
13	20240112	210300	122757819	1979	1979	1979	1979	0
14	20240112	210200	122757819	1979	1979	1979	1979	0
15	20240112	210100	122757819	1979	1979	1979	1979	0
16	20240112	210000	122757819	1979	1979	1979	1979	0
17	20240112	205900	122757819	1979	1979	1979	1979	0
18	20240112	205800	122757819	1979	1979	1979	1979	0
19	20240112	205700	122757819	1979	1979	1979	1979	0
20	20240112	205600	122757819	1979	1979	1979	1979	0
21	20240112	205500	122757819	1979	1979	1979	1979	0
22	20240112	205400	122757819	1979	1979	1979	1979	0
23	20240112	205300	122757819	1979	1979	1979	1979	0
24	20240112	205200	122757819	1979	1979	1979	1979	0
25	20240112	205100	122757819	1979	1979	1979	1979	0
26	20240112	205000	122757819	1979	1979	1979	1979	0
27	20240112	204900	122757819	1979	1979	1979	1979	0
28	20240112	204800	122757819	1979	1979	1979	1979	0
29	20240112	204700	122757819	1979	1979	1979	1979	0
30	20240112	204600	122757819	1979	1979	1979	1979	0
31	20240112	204500	122757819	1979	1979	1979	1979	0
32	20240112	204400	122757819	1979	1979	1979	1979	1116
33	20240112	204300	122757819	1979	1979	1979	1979	0
34	20240112	204200	122757819	1979	1979	1979	1979	0
35	20240112	204100	122757819	1979	1979	1979	1979	0
36	20240112	204000	122757819	1979	1979	1979	1979	0
37	20240112	203900	122757819	1979	1979	1979	1979	0
38	20240112	203800	122757819	1979	1979	1979	1979	0
39	20240112	203700	122757819	1979	1979	1979	1979	0
40	20240112	203600	122757819	1979	1979	1979	1979	0
41	20240112	203500	122757819	1979	1979	1979	1979	0
42	20240112	203400	122757819	1979	1979	1979	1979	0
43	20240112	203300	122757819	1979	1979	1979	1979	0
44	20240112	203200	122757819	1979	1979	1979	1979	0
45	20240112	203100	122757819	1979	1979	1979	1979	0
46	20240112	203000	122757819	1979	1979	1979	1979	0
47	20240112	202900	122757819	1979	1979	1979	1979	0
48	20240112	202800	122757819	1979	1979	1979	1979	0
49	20240112	202700	122757819	1979	1979	1979	1979	0
50	20240112	202600	122757819	1979	1979	1979	1979	0
51	20240112	202500	122757819	1979	1979	1979	1979	0
52	20240112	202400	122757819	1979	1979	1979	1979	0
53	20240112	202300	122757819	1979	1979	1979	1979	0
54	20240112	202200	122757819	1979	1979	1979	1979	0
55	20240112	202100	122757819	1979	1979	1979	1979	0
56	20240112	202000	122757819	1979	1979	1979	1979	0
57	20240112	201900	122757819	1979	1979	1979	1979	0
58	20240112	201800	122757819	1979	1979	1979	1979	0
59	20240112	201700	122757819	1979	1979	1979	1979	0
60	20240112	201600	122757819	1979	1979	1979	1979	0
61	20240112	201500	122757819	1979	1979	1979	1979	0
62	20240112	201400	122757819	1979	1979	1979	1979	1116
63	20240112	201300	122757819	1979	1979	1979	1979	0
64	20240112	201200	122757819	1979	1979	1979	1979	0
65	20240112	201100	122757819	1979	1979	1979	1979	0
66	20240112	201000	122757819	1979	1979	1979	1979	0
67	20240112	200900	122757819	1979	1979	1979	1979	0
68	20240112	200800	122757819	1979	1979	1979	1979	0
69	20240112	200700	122757819	1979	1979	1979	1979	0
70	20240112	200600	122757819	1979	1979	1979	1979	0
71	20240112	200500	122757819	1979	1979	1979	1979	0
72	20240112	200400	122757819	1979	1979	1979	1979	0
73	20240112	200300	122757819	1979	1979	1979	1979	0
74	20240112	200200	122757819	1979	1979	1979	1979	0
75	20240112	200100	122757819	1979	1979	1979	1979	0
76	20240112	200000	122757819	1979	1979	1979	1979	0
77	20240112	195900	122757819	1979	1979	1979	1979	0
78	20240112	195800	122757819	1979	1979	1979	1979	0
79	20240112	195700	122757819	1979	1979	1979	1979	0
80	20240112	195600	122757819	1979	1979	1979	1979	0
81	20240112	195500	122757819	1979	1979	1979	1979	0
82	20240112	195400	122757819	1979	1979	1979	1979	0
83	20240112	195300	122757819	1979	1979	1979	1979	0
84	20240112	195200	122757819	1979	1979	1979	1979	0
85	20240112	195100	122757819	1979	1979	1979	1979	0
86	20240112	195000	122757819	1979	1979	1979	1979	0
87	20240112	194900	122757819	1979	1979	1979	1979	0
88	20240112	194800	122757819	1979	1979	1979	1979	0
89	20240112	194700	122757819	1979	1979	1979	1979	0
90	20240112	194600	122757819	1979	1979	1979	1979	0
91	20240112	194500	122757819	1979	1979	1979	1979	0
92	20240112	194400	122757819	1979	1979	1979	1979	1116
93	20240112	194300	122757819	1979	1979	1979	1979	0
94	20240112	194200	122757819	1979	1979	1979	1979	0
95	20240112	194100	122757819	1979	1979	1979	1979	0
96	20240112	194000	122757819	1979	1979	1979	1979	0
97	20240112	193900	122757819	1979	1979	1979	1979	0
98	20240112	193800	122757819	1979	1979	1979	1979	0
99	20240112	193700	122757819	1979	1979	1979	1979	0
100	20240112	193600	122757819	1979	1979	1979	1979	0
101	20240112	193500	122757819	1979	1979	1979	1979	0
102	20240112	193400	122757819	1979	1979	1979	1979	0
103	20240112	193300	122757819	1979	1979	1979	1979	0
104	20240112	193200	122757819	1979	1979	1979	1979	0
105	20240112	193100	122757819	1979	1979	1979	1979	0
106	20240112	193000	122757819	1979	1979	1979	1979	0
107	20240112	192900	122757819	1979	1979	1979	1979	0
108	20240112	192800	122757819	1979	1979	1979	1979	0
109	20240112	192700	122757819	1979	1979	1979	1979	0
110	20240112	192600	122757819	1979	1979	1979	1979	0
111	20240112	192500	122757819	1979	1979	1979	1979	0
112	20240112	192400	122757819	1979	1979	1979	1979	0
113	20240112	192300	122757819	1979	1979	1979	1979	0
114	20240112	192200	122757819	1979	1979	1979	1979	0
115	20240112	192100	122757819	1979	1979	1979	1979	0
116	20240112	192000	122757819	1979	1979	1979	1979	0
117	20240112	191900	122757819	1979	1979	1979	1979	0
118	20240112	191800	122757819	1979	1979	1979	1979	0
119	20240112	191700	122757819	1979	1979	1979	1979	0
120	20240112	191600	122757819	1979	1979	1979	1979	0
121	20240112	191500	122757819	1979	1979	1979	1979	0
122	20240112	191400	122757819	1979	1979	1979	1979	1116
123	20240112	191300	122757819	1979	1979	1979	1979	0
124	20240112	191200	122757819	1979	1979	1979	1979	0
125	20240112	191100	122757819	1979	1979	1979	1979	0
126	20240112	191000	122757819	1979	1979	1979	1979	0
127	20240112	190900	122757819	1979	1979	1979	1979	0
128	20240112	190800	122757819	1979	1979	1979	1979	0
129	20240112	190700	122757819	1979	1979	1979	1979	0
130	20240112	190600	122757819	1979	1979	1979	1979	0
131	20240112	190500	122757819	1979	1979	1979	1979	0
132	20240112	190400	122757819	1979	1979	1979	1979	0
133	20240112	190300	122757819	1979	1979	1979	1979	0
134	20240112	190200	122757819	1979	1979	1979	1979	0
135	20240112	190100	122757819	1979	1979	1979	1979	0
136	20240112	190000	122757819	1979	1979	1979	1979	0
137	20240112	185900	122757819	1979	1979	1979	1979	0
138	20240112	185800	122757819	1979	1979	1979	1979	0
139	20240112	185700	122757819	1979	1979	1979	1979	0
140	20240112	185600	122757819	1979	1979	1979	1979	0
141	20240112	185500	122757819	1979	1979	1979	1979	0
142	20240112	185400	122757819	1979	1979	1979	1979	0
143	20240112	185300	122757819	1979	1979	1979	1979	0
144	20240112	185200	122757819	1979	1979	1979	1979	0
145	20240112	185100	122757819	1979	1979	1979	1979	0
146	20240112	185000	122757819	1979	1979	1979	1979	0
147	20240112	184900	122757819	1979	1979	1979	1979	0
148	20240112	184800	122757819	1979	1979	1979	1979	0
149	20240112	184700	122757819	1979	1979	1979	1979	0
150	20240112	184600	122757819	1979	1979	1979	1979	0
151	20240112	184500	122757819	1979	1979	1979	1979	0
152	20240112	184400	122757819	1979	1979	1979	1979	1116
153	20240112	184300	122757819	1979	1979	1979	1979	0
154	20240112	184200	122757819	1979	1979	1979	1979	0
155	20240112	184100	122757819	1979	1979	1979	1979	0
156	20240112	184000	122757819	1979	1979	1979	1979	0
157	20240112	183900	122757819	1979	1979	1979	1979	0
158	20240112	183800	122757819	1979	1979	1979	1979	0
159	20240112	183700	122757819	1979	1979	1979	1979	0
160	20240112	183600	122757819	1979	1979	1979	1979	0
161	20240112	183500	122757819	1979	1979	1979	1979	0
162	20240112	183400	122757819	1979	1979	1979	1979	0
163	20240112	183300	122757819	1979	1979	1979	1979	0
164	20240112	183200	122757819	1979	1979	1979	1979	0
165	20240112	183100	122757819	1979	1979	1979	1979	0
166	20240112	183000	122757819	1979	1979	1979	1979	0
167	20240112	182900	122757819	1979	1979	1979	1979	0
168	20240112	182800	122757819	1979	1979	1979	1979	0
169	20240112	182700	122757819	1979	1979	1979	1979	0
170	20240112	182600	122757819	1979	1979	1979	1979	0
171	20240112	182500	122757819	1979	1979	1979	1979	0
172	20240112	182400	122757819	1979	1979	1979	1979	0
173	20240112	182300	122757819	1979	1979	1979	1979	0
174	20240112	182200	122757819	1979	1979	1979	1979	0
175	20240112	182100	122757819	1979	1979	1979	1979	0
176	20240112	182000	122757819	1979	1979	1979	1979	0
177	20240112	181900	122757819	1979	1979	1979	1979	0
178	20240112	181800	122757819	1979	1979	1979	1979	0
179	20240112	181700	122757819	1979	1979	1979	1979	0
180	20240112	181600	122757819	1979	1979	1979	1979	0
181	20240112	181500	122757819	1979	1979	1979	1979	0
182	20240112	181400	122757819	1979	1979	1979	1979	1116
183	20240112	181300	122757819	1979	1979	1979	1979	0
184	20240112	181200	122757819	1979	1979	1979	1979	0
185	20240112	181100	122757819	1979	1979	1979	1979	0
186	20240112	181000	122757819	1979	1979	1979	1979	0
187	20240112	180900	122757819	1979	1979	1979	1979	0
188	20240112	180800	122757819	1979	1979	1979	1979	0
189	20240112	180700	122757819	1979	1979	1979	1979	0
190	20240112	180600	122757819	1979	1979	1979	1979	0
191	20240112	180500	122757819	1979	1979	1979	1979	0
192	20240112	180400	122757819	1979	1979	1979	1979	0
193	20240112	180300	122757819	1979	1979	1979	1979	0
194	20240112	180200	122757819	1979	1979	1979	1979	0
195	20240112	180100	122757819	1979	1979	1979	1979	0
196	20240112	180000	122757819	1979	1979	1979	1979	0
197	20240112	175900	122757819	1979	1979	1979	1979	0
198	20240112	175800	122757819	1979	1979	1979	1979	0
199	20240112	175700	122757819	1979	1979	1979	1979	0
200	20240112	175600	122757819	1979	1979	1979	1979	0
201	20240112	175500	122757819	1979	1979	1979	1979	0
202	20240112	175400	122757819	1979	1979	1979	1979	0
203	20240112	175300	122757819	1979	1979	1979	1979	0
204	20240112	175200	122757819	1979	1979	1979	1979	0
205	20240112	175100	122757819	1979	1979	1979	1979	0
206	20240112	175000	122757819	1979	1979	1979	1979	0
207	20240112	174900	122757819	1979	1979	1979	1979	0
208	20240112	174800	122757819	1979	1979	1979	1979	0
209	20240112	174700	122757819	1979	1979	1979	1979	0
210	20240112	174600	122757819	1979	1979	1979	1979	0
211	20240112	174500	122757819	1979	1979	1979	1979	0
212	20240112	174400	122757819	1979	1979	1979	1979	1116
213	20240112	174300	122757819	1979	1979	1979	1979	0
214	20240112	174200	122757819	1979	1979	1979	1979	0
215	20240112	174100	122757819	1979	1979	1979	1979	0
216	20240112	174000	122757819	1979	1979	1979	1979	0
217	20240112	173900	122757819	1979	1979	1979	1979	0
218	20240112	173800	122757819	1979	1979	1979	1979	0
219	20240112	173700	122757819	1979	1979	1979	1979	0
220	20240112	173600	122757819	1979	1979	1979	1979	0
221	20240112	173500	122757819	1979	1979	1979	1979	0
222	20240112	173400	122757819	1979	1979	1979	1979	0
223	20240112	173300	122757819	1979	1979	1979	1979	0
224	20240112	173200	122757819	1979	1979	1979	1979	0
225	20240112	173100	122757819	1979	1979	1979	1979	0
226	20240112	173000	122757819	1979	1979	1979	1979	0
227	20240112	172900	122757819	1979	1979	1979	1979	0
228	20240112	172800	122757819	1979	1979	1979	1979	0
229	20240112	172700	122757819	1979	1979	1979	1979	0
230	20240112	172600	122757819	1979	1979	1979	1979	0
231	20240112	172500	122757819	1979	1979	1979	1979	0
232	20240112	172400	122757819	1979	1979	1979	1979	0
233	20240112	172300	122757819	1979	1979	1979	1979	0
234	20240112	172200	122757819	1979	1979	1979	1979	0
235	20240112	172100	122757819	1979	1979	1979	1979	0
236	20240112	172000	122757819	1979	1979	1979	1979	0
237	20240112	171900	122757819	1979	1979	1979	1979	0
238	20240112	171800	122757819	1979	1979	1979	1979	0
239	20240112	171700	122757819	1979	1979	1979	1979	0
240	20240112	171600	122757819	1979	1979	1979	1979	0
241	20240112	171500	122757819	1979	1979	1979	1979	0
242	20240112	171400	122757819	1979	1979	1979	1979	1116
243	20240112	171300	122757819	1979	1979	1979	1979	0
244	20240112	171200	122757819	1979	1979	1979	1979	0
245	20240112	171100	122757819	1979	1979	1979	1979	0
246	20240112	171000	122757819	1979	1979	1979	1979	0
247	20240112	170900	122757819	1979	1979	1979	1979	0
248	20240112	170800	122757819	1979	1979	1979	1979	0
249	20240112	170700	122757819	1979	1979	1979	1979	0
250	20240112	170600	122757819	1979	1979	1979	1979	0
251	20240112	170500	122757819	1979	1979	1979	1979	0
252	20240112	170400	122757819	1979	1979	1979	1979	0
253	20240112	170300	122757819	1979	1979	1979	1979	0
254	20240112	170200	122757819	1979	1979	1979	1979	0
255	20240112	170100	122757819	1979	1979	1979	1979	0
256	20240112	170000	122757819	1979	1979	1979	1979	0
257	20240112	165900	122757819	1979	1979	1979	1979	0
258	20240112	165800	122757819	1979	1979	1979	1979	0
259	20240112	165700	122757819	1979	1979	1979	1979	0
260	20240112	165600	122757819	1979	1979	1979	1979	0
261	20240112	165500	122757819	1979	1979	1979	1979	0
262	20240112	165400	122757819	1979	1979	1979	1979	0
263	20240112	165300	122757819	1979	1979	1979	1979	0
264	20240112	165200	122757819	1979	1979	1979	1979	0
265	20240112	165100	122757819	1979	1979	1979	1979	0
266	20240112	165000	122757819	1979	1979	1979	1979	0
267	20240112	164900	122757819	1979	1979	1979	1979	0
268	20240112	164800	122757819	1979	1979	1979	1979	0
269	20240112	164700	122757819	1979	1979	1979	1979	0
270	20240112	164600	122757819	1979	1979	1979	1979	0
271	20240112	164500	122757819	1979	1979	1979	1979	0
272	20240112	164400	122757819	1979	1979	1979	1979	1116
273	20240112	164300	122757819	1979	1979	1979	1979	0
274	20240112	164200	122757819	1979	1979	1979	1979	0
275	20240112	164100	122757819	1979	1979	1979	1979	0
276	20240112	164000	122757819	1979	1979	1979	1979	0
277	20240112	163900	122757819	1979	1979	1979	1979	0
278	20240112	163800	122757819	1979	1979	1979	1979	0
279	20240112	163700	122757819	1979	1979	1979	1979	0
280	20240112	163600	122757819	1979	1979	1979	1979	0
281	20240112	163500	122757819	1979	1979	1979	1979	0
282	20240112	163400	122757819	1979	1979	1979	1979	0
283	20240112	163300	122757819	1979	1979	1979	1979	0
284	20240112	163200	122757819	1979	1979	1979	1979	0
285	20240112	163100	122757819	1979	1979	1979	1979	0
286	20240112	163000	122757819	1979	1979	1979	1979	0
287	20240112	162900	122757819	1979	1979	1979	1979	0
288	20240112	162800	122757819	1979	1979	1979	1979	0
289	20240112	162700	122757819	1979	1979	1979	1979	0
290	20240112	162600	122757819	1979	1979	1979	1979	0
291	20240112	162500	122757819	1979	1979	1979	1979	0
292	20240112	162400	122757819	1979	1979	1979	1979	0
293	20240112	162300	122757819	1979	1979	1979	1979	0
294	20240112	162200	122757819	1979	1979	1979	1979	0
295	20240112	162100	122757819	1979	1979	1979	1979	0
296	20240112	162000	122757819	1979	1979	1979	1979	0
297	20240112	161900	122757819	1979	1979	1979	1979	0
298	20240112	161800	122757819	1979	1979	1979	1979	0
299	20240112	161700	122757819	1979	1979	1979	1979	0
300	20240112	161600	122757819	1979	1979	1979	1979	0
301	20240112	161500	122757819	1979	1979	1979	1979	0
302	20240112	161400	122757819	1979	1979	1979	1979	1116
303	20240112	161300	122757819	1979	1979	1979	1979	0
304	20240112	161200	122757819	1979	1979	1979	1979	0
305	20240112	161100	122757819	1979	1979	1979	1979	0
306	20240112	161000	122757819	1979	1979	1979	1979	0
307	20240112	160900	122757819	1979	1979	1979	1979	0
308	20240112	160800	122757819	1979	1979	1979	1979	0
309	20240112	160700	122757819	1979	1979	1979	1979	0
310	20240112	160600	122757819	1979	1979	1979	1979	0
311	20240112	160500	122757819	1979	1979	1979	1979	0
312	20240112	160400	122757819	1979	1979	1979	1979	0
313	20240112	160300	122757819	1979	1979	1979	1979	0
314	20240112	160200	122757819	1979	1979	1979	1979	0
315	20240112	160100	122757819	1979	1979	1979	1979	0
316	20240112	160000	122757819	1979	1979	1979	1979	0
317	20240112	155900	122757819	1979	1979	1979	1979	0
318	20240112	155800	122757819	1979	1979	1979	1979	0
319	20240112	155700	122757819	1979	1979	1979	1979	0
320	20240112	155600	122757819	1979	1979	1979	1979	0
321	20240112	155500	122757819	1979	1979	1979	1979	0
322	20240112	155400	122757819	1979	1979	1979	1979	0
323	20240112	155300	122757819	1979	1979	1979	1979	0
324	20240112	155200	122757819	1979	1979	1979	1979	0
325	20240112	155100	122757819	1979	1979	1979	1979	0
326	20240112	155000	122757819	1979	1979	1979	1979	0
327	20240112	154900	122757819	1979	1979	1979	1979	0
328	20240112	154800	122757819	1979	1979	1979	1979	0
329	20240112	154700	122757819	1979	1979	1979	1979	0
330	20240112	154600	122757819	1979	1979	1979	1979	0
331	20240112	154500	122757819	1979	1979	1979	1979	0
332	20240112	154400	122757819	1979	1979	1979	1979	1116
333	20240112	154300	122757819	1979	1979	1979	1979	0
334	20240112	154200	122757819	1979	1979	1979	1979	0
335	20240112	154100	122757819	1979	1979	1979	1979	0
336	20240112	154000	122757819	1979	1979	1979	1979	0
337	20240112	153900	122757819	1979	1979	1979	1979	0
338	20240112	153800	122757819	1979	1979	1979	1979	0
339	20240112	153700	122757819	1979	1979	1979	1979	0
340	20240112	153600	122757819	1979	1979	1979	1979	0
341	20240112	153500	122757819	1979	1979	1979	1979	0
342	20240112	153400	122757819	1979	1979	1979	1979	0
343	20240112	153300	122757819	1979	1979	1979	1979	0
344	20240112	153200	122757819	1979	1979	1979	1979	0
345	20240112	153100	122757819	1979	1979	1979	1979	0
346	20240112	153000	122757819	1979	1979	1979	1979	1116
347	20240112	152900	120549255	1966	1966	1966	1966	0
348	20240112	152800	120549255	1966	1966	1966	1966	0
349	20240112	152700	120549255	1966	1966	1966	1966	0
350	20240112	152600	120549255	1966	1966	1966	1966	0
351	20240112	152500	120549255	1966	1966	1966	1966	0
352	20240112	152400	120549255	1966	1966	1966	1966	0
353	20240112	152300	120549255	1966	1966	1966	1966	0
354	20240112	152200	120549255	1966	1966	1966	1966	0
355	20240112	152100	120549255	1966	1966	1966	1966	0
356	20240112	152000	120549255	1966	1966	1966	1966	0
357	20240112	151900	120549255	1966	1966	1966	1966	0
358	20240112	151800	120549255	1966	1966	1966	1966	0
359	20240112	151700	120549255	1966	1966	1966	1966	1070
360	20240112	151600	118445635	1966	1966	1966	1966	2449
361	20240112	151500	113630901	1966	1966	1966	1966	916
362	20240112	151400	111830045	1966	1967	1967	1965	3616
363	20240112	151300	104721231	1967	1968	1968	1967	477
364	20240112	151200	103782921	1979	1979	1979	1979	0
365	20240112	151100	103782921	1979	1979	1979	1979	0
366	20240112	151000	103782921	1979	1979	1979	1979	0
367	20240112	150900	103782921	1979	1979	1979	1979	0
368	20240112	150800	103782921	1979	1979	1979	1979	0
369	20240112	150700	103782921	1979	1979	1979	1979	0
370	20240112	150600	103782921	1979	1979	1979	1979	0
371	20240112	150500	103782921	1979	1979	1979	1979	0
372	20240112	150400	103782921	1979	1979	1979	1979	0
373	20240112	150300	103782921	1979	1979	1979	1979	0
374	20240112	150200	103782921	1979	1979	1979	1979	0
375	20240112	150100	103782921	1979	1979	1979	1979	0
376	20240112	150000	103782921	1979	1979	1979	1979	0
377	20240112	145900	103782921	1979	1979	1979	1979	7
378	20240112	145800	103769068	1977	1977	1977	1977	0
379	20240112	145700	103769068	1977	1977	1977	1977	0
380	20240112	145600	103769068	1977	1977	1977	1977	50
381	20240112	145500	103670218	1977	1977	1977	1977	0
382	20240112	145400	103670218	1977	1967	1977	1967	1010
383	20240112	145300	101683448	1968	1968	1968	1968	0
384	20240112	145200	101683448	1968	1968	1968	1968	5
385	20240112	145100	101673608	1980	1980	1980	1980	1
386	20240112	145000	101671628	1981	1981	1981	1981	0
387	20240112	144900	101671628	1981	1981	1981	1981	0
388	20240112	144800	101671628	1981	1969	1981	1969	100
389	20240112	144700	101474608	1969	1969	1969	1969	0
390	20240112	144600	101474608	1969	1969	1969	1969	0
391	20240112	144500	101474608	1969	1969	1969	1969	0
392	20240112	144400	101474608	1969	1969	1969	1969	0
393	20240112	144300	101474608	1969	1969	1969	1969	15
394	20240112	144200	101445073	1968	1969	1969	1968	400
395	20240112	144100	100657478	1981	1981	1981	1981	0
396	20240112	144000	100657478	1981	1981	1981	1981	0
397	20240112	143900	100657478	1981	1981	1981	1981	0
398	20240112	143800	100657478	1981	1981	1981	1981	0
399	20240112	143700	100657478	1981	1981	1981	1981	1
400	20240112	143600	100655497	1979	1979	1979	1979	310
401	20240112	143500	100042007	1979	1979	1979	1979	9
402	20240112	143400	100024196	1979	1979	1979	1979	0
403	20240112	143300	100024196	1979	1979	1979	1979	0
404	20240112	143200	100024196	1979	1979	1979	1979	0
405	20240112	143100	100024196	1979	1979	1979	1979	0
406	20240112	143000	100024196	1979	1979	1979	1979	11
407	20240112	142900	100002427	1968	1981	1981	1968	3001
408	20240112	142800	94095940	1980	1980	1980	1980	0
409	20240112	142700	94095940	1980	1980	1980	1980	0
410	20240112	142600	94095940	1980	1980	1980	1980	50
411	20240112	142500	93996940	1981	1981	1981	1981	0
412	20240112	142400	93996940	1981	1975	1981	1975	50
413	20240112	142300	93898160	1975	1975	1975	1975	0
414	20240112	142200	93898160	1975	1975	1975	1975	41
415	20240112	142100	93817185	1974	1974	1974	1974	0
416	20240112	142000	93817185	1974	1974	1974	1974	0
417	20240112	141900	93817185	1974	1974	1974	1974	674
418	20240112	141800	92486709	1974	1974	1974	1974	200
419	20240112	141700	92091909	1974	1974	1974	1974	0
420	20240112	141600	92091909	1974	1974	1974	1974	0
421	20240112	141500	92091909	1974	1974	1974	1974	0
422	20240112	141400	92091909	1974	1974	1974	1974	0
423	20240112	141300	92091909	1974	1974	1974	1974	0
424	20240112	141200	92091909	1974	1974	1974	1974	2
425	20240112	141100	92087961	1969	1969	1969	1969	0
426	20240112	141000	92087961	1969	1969	1969	1969	0
427	20240112	140900	92087961	1969	1969	1969	1969	2
428	20240112	140800	92084023	1969	1969	1969	1969	0
429	20240112	140700	92084023	1969	1969	1969	1969	47
430	20240112	140600	91991480	1974	1974	1974	1974	0
431	20240112	140500	91991480	1974	1974	1974	1974	0
432	20240112	140400	91991480	1974	1974	1974	1974	0
433	20240112	140300	91991480	1974	1974	1974	1974	0
434	20240112	140200	91991480	1974	1974	1974	1974	0
435	20240112	140100	91991480	1974	1974	1974	1974	0
436	20240112	140000	91991480	1974	1974	1974	1974	0
437	20240112	135900	91991480	1974	1974	1974	1974	0
438	20240112	135800	91991480	1974	1974	1974	1974	0
439	20240112	135700	91991480	1974	1974	1974	1974	0
440	20240112	135600	91991480	1974	1974	1974	1974	0
441	20240112	135500	91991480	1974	1974	1974	1974	0
442	20240112	135400	91991480	1974	1974	1974	1974	2
443	20240112	135300	91987532	1974	1974	1974	1974	0
444	20240112	135200	91987532	1974	1974	1974	1974	0
445	20240112	135100	91987532	1974	1974	1974	1974	0
446	20240112	135000	91987532	1974	1974	1974	1974	0
447	20240112	134900	91987532	1974	1974	1974	1974	0
448	20240112	134800	91987532	1974	1974	1974	1974	0
449	20240112	134700	91987532	1974	1974	1974	1974	0
450	20240112	134600	91987532	1974	1974	1974	1974	0
451	20240112	134500	91987532	1974	1974	1974	1974	1
452	20240112	134400	91985558	1968	1968	1968	1968	20
453	20240112	134300	91946198	1976	1976	1976	1976	0
454	20240112	134200	91946198	1976	1976	1976	1976	0
455	20240112	134100	91946198	1976	1976	1976	1976	5
456	20240112	134000	91936318	1981	1981	1981	1981	0
457	20240112	133900	91936318	1981	1981	1981	1981	0
458	20240112	133800	91936318	1981	1981	1981	1981	0
459	20240112	133700	91936318	1981	1981	1981	1981	0
460	20240112	133600	91936318	1981	1981	1981	1981	0
461	20240112	133500	91936318	1981	1981	1981	1981	0
462	20240112	133400	91936318	1981	1981	1981	1981	0
463	20240112	133300	91936318	1981	1981	1981	1981	0
464	20240112	133200	91936318	1981	1981	1981	1981	0
465	20240112	133100	91936318	1981	1981	1981	1981	0
466	20240112	133000	91936318	1981	1981	1981	1981	0
467	20240112	132900	91936318	1981	1981	1981	1981	0
468	20240112	132800	91936318	1981	1981	1981	1981	0
469	20240112	132700	91936318	1981	1970	1981	1970	43
470	20240112	132600	91851597	1969	1972	1972	1969	3433
471	20240112	132500	85088872	1981	1981	1981	1981	0
472	20240112	132400	85088872	1981	1981	1981	1981	0
473	20240112	132300	85088872	1981	1981	1981	1981	0
474	20240112	132200	85088872	1981	1981	1981	1981	0
475	20240112	132100	85088872	1981	1973	1981	1973	30
476	20240112	132000	85029623	1973	1973	1973	1973	0
477	20240112	131900	85029623	1973	1973	1973	1973	0
478	20240112	131800	85029623	1973	1973	1973	1973	0
479	20240112	131700	85029623	1973	1973	1973	1973	2
480	20240112	131600	85025677	1971	1971	1971	1971	1430
481	20240112	131500	82207147	1971	1971	1971	1971	0
482	20240112	131400	82207147	1971	1971	1971	1971	0
483	20240112	131300	82207147	1971	1971	1971	1971	0
484	20240112	131200	82207147	1971	1971	1971	1971	0
485	20240112	131100	82207147	1971	1971	1971	1971	1467
486	20240112	131000	79315690	1972	1972	1972	1972	0
487	20240112	130900	79315690	1972	1972	1972	1972	0
488	20240112	130800	79315690	1972	1972	1972	1972	0
489	20240112	130700	79315690	1972	1972	1972	1972	0
490	20240112	130600	79315690	1972	1972	1972	1972	0
491	20240112	130500	79315690	1972	1972	1972	1972	0
492	20240112	130400	79315690	1972	1972	1972	1972	253
493	20240112	130300	78816774	1972	1972	1972	1972	200
494	20240112	130200	78422374	1972	1972	1972	1972	0
495	20240112	130100	78422374	1972	1972	1972	1972	0
496	20240112	130000	78422374	1972	1972	1972	1972	0
497	20240112	125900	78422374	1972	1972	1972	1972	0
498	20240112	125800	78422374	1972	1972	1972	1972	0
499	20240112	125700	78422374	1972	1972	1972	1972	0
500	20240112	125600	78422374	1972	1972	1972	1972	0
501	20240112	125500	78422374	1972	1972	1972	1972	0
502	20240112	125400	78422374	1972	1972	1972	1972	0
503	20240112	125300	78422374	1972	1972	1972	1972	0
504	20240112	125200	78422374	1972	1972	1972	1972	334
505	20240112	125100	77763726	1972	1972	1972	1972	0
506	20240112	125000	77763726	1972	1972	1972	1972	0
507	20240112	124900	77763726	1972	1972	1972	1972	0
508	20240112	124800	77763726	1972	1972	1972	1972	0
509	20240112	124700	77763726	1972	1972	1972	1972	15
510	20240112	124600	77734146	1981	1981	1981	1981	40
511	20240112	124500	77654906	1981	1981	1981	1981	0
512	20240112	124400	77654906	1981	1981	1981	1981	0
513	20240112	124300	77654906	1981	1981	1981	1981	100
514	20240112	124200	77456806	1980	1980	1980	1980	0
515	20240112	124100	77456806	1980	1980	1980	1980	0
516	20240112	124000	77456806	1980	1980	1980	1980	0
517	20240112	123900	77456806	1980	1980	1980	1980	0
518	20240112	123800	77456806	1980	1980	1980	1980	1
519	20240112	123700	77454826	1972	1972	1972	1972	80
520	20240112	123600	77297066	1982	1982	1982	1982	0
521	20240112	123500	77297066	1982	1982	1982	1982	0
522	20240112	123400	77297066	1982	1982	1982	1982	0
523	20240112	123300	77297066	1982	1982	1982	1982	0
524	20240112	123200	77297066	1982	1982	1982	1982	0
525	20240112	123100	77297066	1982	1982	1982	1982	0
526	20240112	123000	77297066	1982	1982	1982	1982	0
527	20240112	122900	77297066	1982	1982	1982	1982	0
528	20240112	122800	77297066	1982	1980	1982	1980	4
529	20240112	122700	77289144	1980	1980	1980	1980	0
530	20240112	122600	77289144	1980	1980	1980	1980	0
531	20240112	122500	77289144	1980	1980	1980	1980	0
532	20240112	122400	77289144	1980	1980	1980	1980	0
533	20240112	122300	77289144	1980	1980	1980	1980	0
534	20240112	122200	77289144	1980	1980	1980	1980	0
535	20240112	122100	77289144	1980	1980	1980	1980	0
536	20240112	122000	77289144	1980	1980	1980	1980	0
537	20240112	121900	77289144	1980	1980	1980	1980	50
538	20240112	121800	77190144	1983	1983	1983	1983	0
539	20240112	121700	77190144	1983	1983	1983	1983	0
540	20240112	121600	77190144	1983	1983	1983	1983	0
541	20240112	121500	77190144	1983	1983	1983	1983	0
542	20240112	121400	77190144	1983	1983	1983	1983	0
543	20240112	121300	77190144	1983	1983	1983	1983	0
544	20240112	121200	77190144	1983	1983	1983	1983	0
545	20240112	121100	77190144	1983	1983	1983	1983	1
546	20240112	121000	77188161	1971	1971	1971	1971	0
547	20240112	120900	77188161	1971	1971	1971	1971	0
548	20240112	120800	77188161	1971	1971	1971	1971	0
549	20240112	120700	77188161	1971	1971	1971	1971	0
550	20240112	120600	77188161	1971	1971	1971	1971	0
551	20240112	120500	77188161	1971	1971	1971	1971	0
552	20240112	120400	77188161	1971	1971	1971	1971	0
553	20240112	120300	77188161	1971	1971	1971	1971	0
554	20240112	120200	77188161	1971	1971	1971	1971	0
555	20240112	120100	77188161	1971	1971	1971	1971	0
556	20240112	120000	77188161	1971	1971	1971	1971	957
557	20240112	115900	75301914	1970	1971	1971	1970	93
558	20240112	115800	75118661	1984	1984	1984	1984	0
559	20240112	115700	75118661	1984	1984	1984	1984	0
560	20240112	115600	75118661	1984	1984	1984	1984	0
561	20240112	115500	75118661	1984	1984	1984	1984	0
562	20240112	115400	75118661	1984	1984	1984	1984	0
563	20240112	115300	75118661	1984	1984	1984	1984	0
564	20240112	115200	75118661	1984	1984	1984	1984	5
565	20240112	115100	75108741	1984	1984	1984	1984	0
566	20240112	115000	75108741	1984	1984	1984	1984	0
567	20240112	114900	75108741	1984	1984	1984	1984	0
568	20240112	114800	75108741	1984	1984	1984	1984	0
569	20240112	114700	75108741	1984	1984	1984	1984	1
570	20240112	114600	75106757	1984	1984	1984	1984	0
571	20240112	114500	75106757	1984	1984	1984	1984	0
572	20240112	114400	75106757	1984	1984	1984	1984	0
573	20240112	114300	75106757	1984	1984	1984	1984	0
574	20240112	114200	75106757	1984	1984	1984	1984	0
575	20240112	114100	75106757	1984	1984	1984	1984	0
576	20240112	114000	75106757	1984	1984	1984	1984	0
577	20240112	113900	75106757	1984	1984	1984	1984	21
578	20240112	113800	75065093	1984	1984	1984	1984	0
579	20240112	113700	75065093	1984	1984	1984	1984	0
580	20240112	113600	75065093	1984	1984	1984	1984	0
581	20240112	113500	75065093	1984	1984	1984	1984	0
582	20240112	113400	75065093	1984	1984	1984	1984	1
583	20240112	113300	75063109	1968	1968	1968	1968	0
584	20240112	113200	75063109	1968	1968	1968	1968	0
585	20240112	113100	75063109	1968	1973	1973	1968	990
586	20240112	113000	73112332	1982	1982	1982	1982	0
587	20240112	112900	73112332	1982	1982	1982	1982	0
588	20240112	112800	73112332	1982	1982	1982	1982	0
589	20240112	112700	73112332	1982	1982	1982	1982	0
590	20240112	112600	73112332	1982	1982	1982	1982	10
591	20240112	112500	73092512	1982	1982	1982	1982	0
592	20240112	112400	73092512	1982	1982	1982	1982	0
593	20240112	112300	73092512	1982	1982	1982	1982	0
594	20240112	112200	73092512	1982	1982	1982	1982	0
595	20240112	112100	73092512	1982	1982	1982	1982	0
596	20240112	112000	73092512	1982	1982	1982	1982	0
597	20240112	111900	73092512	1982	1982	1982	1982	2
598	20240112	111800	73088548	1983	1983	1983	1983	0
599	20240112	111700	73088548	1983	1983	1983	1983	0
600	20240112	111600	73088548	1983	1983	1983	1983	0
601	20240112	111500	73088548	1983	1983	1983	1983	0
602	20240112	111400	73088548	1983	1983	1983	1983	0
603	20240112	111300	73088548	1983	1972	1983	1972	86
604	20240112	111200	72918945	1969	1971	1971	1969	624
605	20240112	111100	71689914	1972	1972	1972	1972	30
606	20240112	111000	71630754	1983	1983	1983	1983	17
607	20240112	110900	71597043	1984	1984	1984	1984	0
608	20240112	110800	71597043	1984	1984	1984	1984	0
609	20240112	110700	71597043	1984	1984	1984	1984	0
610	20240112	110600	71597043	1984	1984	1984	1984	0
611	20240112	110500	71597043	1984	1984	1984	1984	0
612	20240112	110400	71597043	1984	1984	1984	1984	0
613	20240112	110300	71597043	1984	1984	1984	1984	0
614	20240112	110200	71597043	1984	1984	1984	1984	0
615	20240112	110100	71597043	1984	1984	1984	1984	0
616	20240112	110000	71597043	1984	1984	1984	1984	0
617	20240112	105900	71597043	1984	1984	1984	1984	0
618	20240112	105800	71597043	1984	1984	1984	1984	0
619	20240112	105700	71597043	1984	1984	1984	1984	0
620	20240112	105600	71597043	1984	1984	1984	1984	0
621	20240112	105500	71597043	1984	1984	1984	1984	0
622	20240112	105400	71597043	1984	1984	1984	1984	0
623	20240112	105300	71597043	1984	1984	1984	1984	0
624	20240112	105200	71597043	1984	1984	1984	1984	0
625	20240112	105100	71597043	1984	1984	1984	1984	0
626	20240112	105000	71597043	1984	1984	1984	1984	0
627	20240112	104900	71597043	1984	1984	1984	1984	0
628	20240112	104800	71597043	1984	1984	1984	1984	0
629	20240112	104700	71597043	1984	1984	1984	1984	0
630	20240112	104600	71597043	1984	1984	1984	1984	0
631	20240112	104500	71597043	1984	1984	1984	1984	0
632	20240112	104400	71597043	1984	1984	1984	1984	0
633	20240112	104300	71597043	1984	1984	1984	1984	0
634	20240112	104200	71597043	1984	1984	1984	1984	0
635	20240112	104100	71597043	1984	1984	1984	1984	50
636	20240112	104000	71497843	1985	1985	1985	1985	0
637	20240112	103900	71497843	1985	1985	1985	1985	0
638	20240112	103800	71497843	1985	1985	1985	1985	0
639	20240112	103700	71497843	1985	1985	1985	1985	1
640	20240112	103600	71495858	1985	1985	1985	1985	0
641	20240112	103500	71495858	1985	1985	1985	1985	0
642	20240112	103400	71495858	1985	1985	1985	1985	0
643	20240112	103300	71495858	1985	1985	1985	1985	0
644	20240112	103200	71495858	1985	1985	1985	1985	0
645	20240112	103100	71495858	1985	1985	1985	1985	0
646	20240112	103000	71495858	1985	1985	1985	1985	0
647	20240112	102900	71495858	1985	1985	1985	1985	452
648	20240112	102800	70598638	1985	1984	1985	1984	1314
649	20240112	102700	67990583	1985	1984	1985	1984	1134
650	20240112	102600	65739631	1985	1985	1985	1985	0
651	20240112	102500	65739631	1985	1985	1985	1985	1
652	20240112	102400	65737646	1986	1986	1986	1986	0
653	20240112	102300	65737646	1986	1986	1986	1986	0
654	20240112	102200	65737646	1986	1986	1986	1986	0
655	20240112	102100	65737646	1986	1986	1986	1986	0
656	20240112	102000	65737646	1986	1983	1986	1983	306
657	20240112	101900	65130569	1984	1984	1984	1984	0
658	20240112	101800	65130569	1984	1984	1984	1984	0
659	20240112	101700	65130569	1984	1984	1984	1984	0
660	20240112	101600	65130569	1984	1984	1984	1984	0
661	20240112	101500	65130569	1984	1984	1984	1984	0
662	20240112	101400	65130569	1984	1983	1984	1983	100
663	20240112	101300	64932171	1985	1985	1985	1985	0
664	20240112	101200	64932171	1985	1985	1985	1985	0
665	20240112	101100	64932171	1985	1985	1985	1985	1
666	20240112	101000	64930186	1985	1985	1985	1985	0
667	20240112	100900	64930186	1985	1985	1985	1985	0
668	20240112	100800	64930186	1985	1986	1986	1983	59
669	20240112	100700	64813170	1971	1971	1971	1971	25
670	20240112	100600	64763895	1987	1984	1987	1984	73
671	20240112	100500	64619000	1984	1984	1984	1984	1
672	20240112	100400	64617016	1971	1971	1971	1971	34
673	20240112	100300	64550002	1984	1982	1984	1982	142
674	20240112	100200	64268556	1982	1982	1982	1982	0
675	20240112	100100	64268556	1982	1982	1982	1982	0
676	20240112	100000	64268556	1982	1982	1982	1982	11
677	20240112	095900	64246754	1970	1982	1982	1970	506
678	20240112	095800	63243886	1982	1970	1982	1970	2
679	20240112	095700	63239934	1983	1983	1983	1983	0
680	20240112	095600	63239934	1983	1983	1983	1983	0
681	20240112	095500	63239934	1983	1983	1983	1983	3
682	20240112	095400	63233985	1984	1984	1984	1984	1
683	20240112	095300	63232001	1984	1984	1984	1984	0
684	20240112	095200	63232001	1984	1983	1984	1983	5
685	20240112	095100	63222082	1983	1969	1983	1969	4
686	20240112	095000	63214192	1984	1970	1984	1970	252
687	20240112	094900	62717710	1984	1984	1984	1984	0
688	20240112	094800	62717710	1984	1980	1984	1980	16604
689	20240112	094700	29775653	1981	1981	1981	1981	0
690	20240112	094600	29775653	1981	1976	1981	1964	422
691	20240112	094500	28945616	1965	1965	1965	1965	0
692	20240112	094400	28945616	1965	1965	1965	1963	251
693	20240112	094300	28452861	1963	1963	1963	1963	101
694	20240112	094200	28254598	1976	1976	1976	1976	0
695	20240112	094100	28254598	1976	1976	1976	1976	7
696	20240112	094000	28240766	1963	1963	1963	1963	0
697	20240112	093900	28240766	1963	1967	1967	1963	1007
698	20240112	093800	26263949	1984	1983	1984	1981	135
699	20240112	093700	25996145	1967	1967	1967	1967	1
700	20240112	093600	25994178	1970	1972	1972	1970	1386
701	20240112	093500	23263453	1972	1974	1974	1972	1388
702	20240112	093400	20524954	1974	1975	1975	1974	863
703	20240112	093300	18820750	1976	1987	1989	1976	98
704	20240112	093200	18626248	1989	1989	1989	1989	0
705	20240112	093100	18626248	1989	1989	1989	1989	0
706	20240112	093000	18626248	1989	1986	1989	1986	271
707	20240112	092900	18087285	1988	1988	1988	1988	0
708	20240112	092800	18087285	1988	1987	1988	1987	5
709	20240112	092700	18077347	1992	1978	1993	1975	2516
710	20240112	092600	13101652	1979	1979	1979	1979	0
711	20240112	092500	13101652	1979	1979	1979	1979	622
712	20240112	092400	11870714	1981	1981	1981	1981	856
713	20240112	092300	10174978	1995	1995	1995	1995	0
714	20240112	092200	10174978	1995	1995	1995	1995	0
715	20240112	092100	10174978	1995	1995	1995	1995	0
716	20240112	092000	10174978	1995	1981	1995	1981	34
717	20240112	091900	10107298	1995	1995	1995	1995	0
718	20240112	091800	10107298	1995	1981	1995	1981	51
719	20240112	091700	10006253	1981	1981	1981	1981	142
720	20240112	091600	9724951	1981	1981	1981	1981	350
721	20240112	091500	9031601	1997	1997	1997	1997	0
722	20240112	091400	9031601	1997	1997	1997	1997	0
723	20240112	091300	9031601	1997	1997	1997	1997	0
724	20240112	091200	9031601	1997	1997	1997	1997	0
725	20240112	091100	9031601	1997	1997	1997	1997	2
726	20240112	091000	9027607	1977	1977	1977	1977	1000
727	20240112	090900	7050607	1985	1993	1993	1985	3094
728	20240112	090800	904815	2005	2005	2005	2005	0
729	20240112	090700	904815	2005	2005	2005	2005	0
730	20240112	090600	904815	2005	1987	2005	1987	52
731	20240112	090500	801473	1987	1987	1987	1987	34
732	20240112	090400	733915	2005	2005	2005	2005	0
733	20240112	090300	733915	2005	1990	2005	1985	120
734	20240112	090200	495260	2010	1999	2010	1999	40
735	20240112	090100	415199	1999	1986	1999	1986	152
736	20240112	090000	113314	1986	1990	1990	1986	57