KissMeData/031510/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	191400	240369797	1945	1945	1945	1945	6554
3	20240103	191300	240369797	1945	1945	1945	1945	0
4	20240103	191200	240369797	1945	1945	1945	1945	0
5	20240103	191100	240369797	1945	1945	1945	1945	0
6	20240103	191000	240369797	1945	1945	1945	1945	0
7	20240103	190900	240369797	1945	1945	1945	1945	0
8	20240103	190800	240369797	1945	1945	1945	1945	0
9	20240103	190700	240369797	1945	1945	1945	1945	0
10	20240103	190600	240369797	1945	1945	1945	1945	0
11	20240103	190500	240369797	1945	1945	1945	1945	0
12	20240103	190400	240369797	1945	1945	1945	1945	0
13	20240103	190300	240369797	1945	1945	1945	1945	0
14	20240103	190200	240369797	1945	1945	1945	1945	0
15	20240103	190100	240369797	1945	1945	1945	1945	0
16	20240103	190000	240369797	1945	1945	1945	1945	0
17	20240103	185900	240369797	1945	1945	1945	1945	0
18	20240103	185800	240369797	1945	1945	1945	1945	0
19	20240103	185700	240369797	1945	1945	1945	1945	0
20	20240103	185600	240369797	1945	1945	1945	1945	0
21	20240103	185500	240369797	1945	1945	1945	1945	0
22	20240103	185400	240369797	1945	1945	1945	1945	0
23	20240103	185300	240369797	1945	1945	1945	1945	0
24	20240103	185200	240369797	1945	1945	1945	1945	0
25	20240103	185100	240369797	1945	1945	1945	1945	0
26	20240103	185000	240369797	1945	1945	1945	1945	0
27	20240103	184900	240369797	1945	1945	1945	1945	0
28	20240103	184800	240369797	1945	1945	1945	1945	0
29	20240103	184700	240369797	1945	1945	1945	1945	0
30	20240103	184600	240369797	1945	1945	1945	1945	0
31	20240103	184500	240369797	1945	1945	1945	1945	0
32	20240103	184400	240369797	1945	1945	1945	1945	6554
33	20240103	184300	240369797	1945	1945	1945	1945	0
34	20240103	184200	240369797	1945	1945	1945	1945	0
35	20240103	184100	240369797	1945	1945	1945	1945	0
36	20240103	184000	240369797	1945	1945	1945	1945	0
37	20240103	183900	240369797	1945	1945	1945	1945	0
38	20240103	183800	240369797	1945	1945	1945	1945	0
39	20240103	183700	240369797	1945	1945	1945	1945	0
40	20240103	183600	240369797	1945	1945	1945	1945	0
41	20240103	183500	240369797	1945	1945	1945	1945	0
42	20240103	183400	240369797	1945	1945	1945	1945	0
43	20240103	183300	240369797	1945	1945	1945	1945	0
44	20240103	183200	240369797	1945	1945	1945	1945	0
45	20240103	183100	240369797	1945	1945	1945	1945	0
46	20240103	183000	240369797	1945	1945	1945	1945	0
47	20240103	182900	240369797	1945	1945	1945	1945	0
48	20240103	182800	240369797	1945	1945	1945	1945	0
49	20240103	182700	240369797	1945	1945	1945	1945	0
50	20240103	182600	240369797	1945	1945	1945	1945	0
51	20240103	182500	240369797	1945	1945	1945	1945	0
52	20240103	182400	240369797	1945	1945	1945	1945	0
53	20240103	182300	240369797	1945	1945	1945	1945	0
54	20240103	182200	240369797	1945	1945	1945	1945	0
55	20240103	182100	240369797	1945	1945	1945	1945	0
56	20240103	182000	240369797	1945	1945	1945	1945	0
57	20240103	181900	240369797	1945	1945	1945	1945	0
58	20240103	181800	240369797	1945	1945	1945	1945	0
59	20240103	181700	240369797	1945	1945	1945	1945	0
60	20240103	181600	240369797	1945	1945	1945	1945	0
61	20240103	181500	240369797	1945	1945	1945	1945	0
62	20240103	181400	240369797	1945	1945	1945	1945	6554
63	20240103	181300	240369797	1945	1945	1945	1945	0
64	20240103	181200	240369797	1945	1945	1945	1945	0
65	20240103	181100	240369797	1945	1945	1945	1945	0
66	20240103	181000	240369797	1945	1945	1945	1945	0
67	20240103	180900	240369797	1945	1945	1945	1945	0
68	20240103	180800	240369797	1945	1945	1945	1945	0
69	20240103	180700	240369797	1945	1945	1945	1945	0
70	20240103	180600	240369797	1945	1945	1945	1945	0
71	20240103	180500	240369797	1945	1945	1945	1945	0
72	20240103	180400	240369797	1945	1945	1945	1945	0
73	20240103	180300	240369797	1945	1945	1945	1945	0
74	20240103	180200	240369797	1945	1945	1945	1945	0
75	20240103	180100	240369797	1945	1945	1945	1945	0
76	20240103	180000	240369797	1945	1945	1945	1945	0
77	20240103	175900	240369797	1945	1945	1945	1945	0
78	20240103	175800	240369797	1945	1945	1945	1945	0
79	20240103	175700	240369797	1945	1945	1945	1945	0
80	20240103	175600	240369797	1945	1945	1945	1945	0
81	20240103	175500	240369797	1945	1945	1945	1945	0
82	20240103	175400	240369797	1945	1945	1945	1945	0
83	20240103	175300	240369797	1945	1945	1945	1945	0
84	20240103	175200	240369797	1945	1945	1945	1945	0
85	20240103	175100	240369797	1945	1945	1945	1945	0
86	20240103	175000	240369797	1945	1945	1945	1945	0
87	20240103	174900	240369797	1945	1945	1945	1945	0
88	20240103	174800	240369797	1945	1945	1945	1945	0
89	20240103	174700	240369797	1945	1945	1945	1945	0
90	20240103	174600	240369797	1945	1945	1945	1945	0
91	20240103	174500	240369797	1945	1945	1945	1945	0
92	20240103	174400	240369797	1945	1945	1945	1945	6554
93	20240103	174300	240369797	1945	1945	1945	1945	0
94	20240103	174200	240369797	1945	1945	1945	1945	0
95	20240103	174100	240369797	1945	1945	1945	1945	0
96	20240103	174000	240369797	1945	1945	1945	1945	0
97	20240103	173900	240369797	1945	1945	1945	1945	0
98	20240103	173800	240369797	1945	1945	1945	1945	0
99	20240103	173700	240369797	1945	1945	1945	1945	0
100	20240103	173600	240369797	1945	1945	1945	1945	0
101	20240103	173500	240369797	1945	1945	1945	1945	0
102	20240103	173400	240369797	1945	1945	1945	1945	0
103	20240103	173300	240369797	1945	1945	1945	1945	0
104	20240103	173200	240369797	1945	1945	1945	1945	0
105	20240103	173100	240369797	1945	1945	1945	1945	0
106	20240103	173000	240369797	1945	1945	1945	1945	0
107	20240103	172900	240369797	1945	1945	1945	1945	0
108	20240103	172800	240369797	1945	1945	1945	1945	0
109	20240103	172700	240369797	1945	1945	1945	1945	0
110	20240103	172600	240369797	1945	1945	1945	1945	0
111	20240103	172500	240369797	1945	1945	1945	1945	0
112	20240103	172400	240369797	1945	1945	1945	1945	0
113	20240103	172300	240369797	1945	1945	1945	1945	0
114	20240103	172200	240369797	1945	1945	1945	1945	0
115	20240103	172100	240369797	1945	1945	1945	1945	0
116	20240103	172000	240369797	1945	1945	1945	1945	0
117	20240103	171900	240369797	1945	1945	1945	1945	0
118	20240103	171800	240369797	1945	1945	1945	1945	0
119	20240103	171700	240369797	1945	1945	1945	1945	0
120	20240103	171600	240369797	1945	1945	1945	1945	0
121	20240103	171500	240369797	1945	1945	1945	1945	0
122	20240103	171400	240369797	1945	1945	1945	1945	6554
123	20240103	171300	240369797	1945	1945	1945	1945	0
124	20240103	171200	240369797	1945	1945	1945	1945	0
125	20240103	171100	240369797	1945	1945	1945	1945	0
126	20240103	171000	240369797	1945	1945	1945	1945	0
127	20240103	170900	240369797	1945	1945	1945	1945	0
128	20240103	170800	240369797	1945	1945	1945	1945	0
129	20240103	170700	240369797	1945	1945	1945	1945	0
130	20240103	170600	240369797	1945	1945	1945	1945	0
131	20240103	170500	240369797	1945	1945	1945	1945	0
132	20240103	170400	240369797	1945	1945	1945	1945	0
133	20240103	170300	240369797	1945	1945	1945	1945	0
134	20240103	170200	240369797	1945	1945	1945	1945	0
135	20240103	170100	240369797	1945	1945	1945	1945	0
136	20240103	170000	240369797	1945	1945	1945	1945	0
137	20240103	165900	240369797	1945	1945	1945	1945	0
138	20240103	165800	240369797	1945	1945	1945	1945	0
139	20240103	165700	240369797	1945	1945	1945	1945	0
140	20240103	165600	240369797	1945	1945	1945	1945	0
141	20240103	165500	240369797	1945	1945	1945	1945	0
142	20240103	165400	240369797	1945	1945	1945	1945	0
143	20240103	165300	240369797	1945	1945	1945	1945	0
144	20240103	165200	240369797	1945	1945	1945	1945	0
145	20240103	165100	240369797	1945	1945	1945	1945	0
146	20240103	165000	240369797	1945	1945	1945	1945	0
147	20240103	164900	240369797	1945	1945	1945	1945	0
148	20240103	164800	240369797	1945	1945	1945	1945	0
149	20240103	164700	240369797	1945	1945	1945	1945	0
150	20240103	164600	240369797	1945	1945	1945	1945	0
151	20240103	164500	240369797	1945	1945	1945	1945	0
152	20240103	164400	240369797	1945	1945	1945	1945	6554
153	20240103	164300	240369797	1945	1945	1945	1945	0
154	20240103	164200	240369797	1945	1945	1945	1945	0
155	20240103	164100	240369797	1945	1945	1945	1945	0
156	20240103	164000	240369797	1945	1945	1945	1945	0
157	20240103	163900	240369797	1945	1945	1945	1945	0
158	20240103	163800	240369797	1945	1945	1945	1945	0
159	20240103	163700	240369797	1945	1945	1945	1945	0
160	20240103	163600	240369797	1945	1945	1945	1945	0
161	20240103	163500	240369797	1945	1945	1945	1945	0
162	20240103	163400	240369797	1945	1945	1945	1945	0
163	20240103	163300	240369797	1945	1945	1945	1945	0
164	20240103	163200	240369797	1945	1945	1945	1945	0
165	20240103	163100	240369797	1945	1945	1945	1945	0
166	20240103	163000	240369797	1945	1945	1945	1945	0
167	20240103	162900	240369797	1945	1945	1945	1945	0
168	20240103	162800	240369797	1945	1945	1945	1945	0
169	20240103	162700	240369797	1945	1945	1945	1945	0
170	20240103	162600	240369797	1945	1945	1945	1945	0
171	20240103	162500	240369797	1945	1945	1945	1945	0
172	20240103	162400	240369797	1945	1945	1945	1945	0
173	20240103	162300	240369797	1945	1945	1945	1945	0
174	20240103	162200	240369797	1945	1945	1945	1945	0
175	20240103	162100	240369797	1945	1945	1945	1945	0
176	20240103	162000	240369797	1945	1945	1945	1945	0
177	20240103	161900	240369797	1945	1945	1945	1945	0
178	20240103	161800	240369797	1945	1945	1945	1945	0
179	20240103	161700	240369797	1945	1945	1945	1945	0
180	20240103	161600	240369797	1945	1945	1945	1945	0
181	20240103	161500	240369797	1945	1945	1945	1945	0
182	20240103	161400	240369797	1945	1945	1945	1945	6554
183	20240103	161300	240369797	1945	1945	1945	1945	0
184	20240103	161200	240369797	1945	1945	1945	1945	0
185	20240103	161100	240369797	1945	1945	1945	1945	0
186	20240103	161000	240369797	1945	1945	1945	1945	0
187	20240103	160900	240369797	1945	1945	1945	1945	0
188	20240103	160800	240369797	1945	1945	1945	1945	0
189	20240103	160700	240369797	1945	1945	1945	1945	0
190	20240103	160600	240369797	1945	1945	1945	1945	0
191	20240103	160500	240369797	1945	1945	1945	1945	0
192	20240103	160400	240369797	1945	1945	1945	1945	0
193	20240103	160300	240369797	1945	1945	1945	1945	0
194	20240103	160200	240369797	1945	1945	1945	1945	0
195	20240103	160100	240369797	1945	1945	1945	1945	0
196	20240103	160000	240369797	1945	1945	1945	1945	0
197	20240103	155900	240369797	1945	1945	1945	1945	0
198	20240103	155800	240369797	1945	1945	1945	1945	0
199	20240103	155700	240369797	1945	1945	1945	1945	0
200	20240103	155600	240369797	1945	1945	1945	1945	0
201	20240103	155500	240369797	1945	1945	1945	1945	0
202	20240103	155400	240369797	1945	1945	1945	1945	0
203	20240103	155300	240369797	1945	1945	1945	1945	0
204	20240103	155200	240369797	1945	1945	1945	1945	0
205	20240103	155100	240369797	1945	1945	1945	1945	0
206	20240103	155000	240369797	1945	1945	1945	1945	0
207	20240103	154900	240369797	1945	1945	1945	1945	0
208	20240103	154800	240369797	1945	1945	1945	1945	0
209	20240103	154700	240369797	1945	1945	1945	1945	0
210	20240103	154600	240369797	1945	1945	1945	1945	0
211	20240103	154500	240369797	1945	1945	1945	1945	0
212	20240103	154400	240369797	1945	1945	1945	1945	6554
213	20240103	154300	240369797	1945	1945	1945	1945	0
214	20240103	154200	240369797	1945	1945	1945	1945	0
215	20240103	154100	240369797	1945	1945	1945	1945	0
216	20240103	154000	240369797	1945	1945	1945	1945	0
217	20240103	153900	240369797	1945	1945	1945	1945	0
218	20240103	153800	240369797	1945	1945	1945	1945	0
219	20240103	153700	240369797	1945	1945	1945	1945	0
220	20240103	153600	240369797	1945	1945	1945	1945	0
221	20240103	153500	240369797	1945	1945	1945	1945	0
222	20240103	153400	240369797	1945	1945	1945	1945	0
223	20240103	153300	240369797	1945	1945	1945	1945	0
224	20240103	153200	240369797	1945	1945	1945	1945	0
225	20240103	153100	240369797	1945	1945	1945	1945	0
226	20240103	153000	240369797	1945	1945	1945	1945	6554
227	20240103	152900	227622267	1967	1967	1967	1967	0
228	20240103	152800	227622267	1967	1967	1967	1967	0
229	20240103	152700	227622267	1967	1967	1967	1967	0
230	20240103	152600	227622267	1967	1967	1967	1967	0
231	20240103	152500	227622267	1967	1967	1967	1967	0
232	20240103	152400	227622267	1967	1967	1967	1967	0
233	20240103	152300	227622267	1967	1967	1967	1967	0
234	20240103	152200	227622267	1967	1967	1967	1967	0
235	20240103	152100	227622267	1967	1967	1967	1967	0
236	20240103	152000	227622267	1967	1967	1967	1967	0
237	20240103	151900	227622267	1967	1967	1967	1967	700
238	20240103	151800	226245367	1967	1967	1967	1967	372
239	20240103	151700	225513643	1967	1960	1967	1960	5
240	20240103	151600	225503836	1960	1966	1967	1960	2717
241	20240103	151500	220170062	1966	1966	1966	1966	458
242	20240103	151400	219269634	1966	1966	1966	1966	2744
243	20240103	151300	213874930	1967	1967	1967	1967	62
244	20240103	151200	213752976	1966	1966	1966	1966	55
245	20240103	151100	213644846	1975	1975	1975	1975	91
246	20240103	151000	213465121	1975	1975	1975	1975	62
247	20240103	150900	213342671	1975	1975	1975	1975	75
248	20240103	150800	213194546	1975	1975	1975	1975	0
249	20240103	150700	213194546	1975	1975	1975	1975	61
250	20240103	150600	213074071	1975	1975	1975	1975	0
251	20240103	150500	213074071	1975	1967	1975	1967	162
252	20240103	150400	212755191	1967	1967	1969	1967	435
253	20240103	150300	211899276	1966	1967	1967	1966	1030
254	20240103	150200	209873296	1967	1967	1967	1967	1119
255	20240103	150100	207672223	1967	1967	1967	1967	508
256	20240103	150000	206672987	1967	1967	1967	1967	66
257	20240103	145900	206543165	1967	1967	1967	1967	203
258	20240103	145800	206143864	1967	1967	1967	1967	0
259	20240103	145700	206143864	1967	1967	1967	1967	61
260	20240103	145600	206023877	1967	1967	1967	1967	0
261	20240103	145500	206023877	1967	1967	1967	1967	128
262	20240103	145400	205772101	1967	1967	1967	1967	0
263	20240103	145300	205772101	1967	1967	1967	1967	0
264	20240103	145200	205772101	1967	1972	1972	1967	1105
265	20240103	145100	203595905	1972	1972	1972	1972	0
266	20240103	145000	203595905	1972	1972	1972	1972	16
267	20240103	144900	203564353	1977	1977	1977	1977	61
268	20240103	144800	203443756	1977	1978	1978	1977	115
269	20240103	144700	203216341	1978	1977	1978	1977	202
270	20240103	144600	202816912	1977	1977	1977	1977	6
271	20240103	144500	202805050	1970	1970	1970	1970	0
272	20240103	144400	202805050	1970	1970	1970	1970	1
273	20240103	144300	202803080	1978	1968	1978	1968	768
274	20240103	144200	201284777	1967	1967	1967	1967	1
275	20240103	144100	201282810	1967	1967	1967	1967	0
276	20240103	144000	201282810	1967	1967	1967	1967	0
277	20240103	143900	201282810	1967	1967	1967	1967	61
278	20240103	143800	201162823	1967	1967	1967	1967	160
279	20240103	143700	200848103	1967	1967	1978	1967	613
280	20240103	143600	199637815	1967	1967	1967	1967	0
281	20240103	143500	199637815	1967	1978	1978	1967	305
282	20240103	143400	199037814	1979	1973	1979	1973	359
283	20240103	143300	198327951	1979	1979	1979	1979	0
284	20240103	143200	198327951	1979	1979	1979	1979	62
285	20240103	143100	198205253	1979	1979	1979	1979	5
286	20240103	143000	198195358	1978	1979	1979	1978	67
287	20240103	142900	198062771	1978	1978	1978	1978	0
288	20240103	142800	198062771	1978	1978	1978	1978	0
289	20240103	142700	198062771	1978	1979	1979	1978	123
290	20240103	142600	197819416	1978	1978	1978	1978	0
291	20240103	142500	197819416	1978	1978	1978	1978	0
292	20240103	142400	197819416	1978	1978	1978	1978	61
293	20240103	142300	197698758	1978	1978	1978	1978	0
294	20240103	142200	197698758	1978	1978	1978	1978	379
295	20240103	142100	196949096	1977	1973	1977	1973	127
296	20240103	142000	196698257	1978	1978	1978	1978	0
297	20240103	141900	196698257	1978	1978	1978	1978	1
298	20240103	141800	196696279	1965	1970	1970	1965	2560
299	20240103	141700	191664070	1981	1981	1981	1981	29
300	20240103	141600	191606621	1980	1980	1980	1980	38
301	20240103	141500	191531381	1980	1980	1980	1980	0
302	20240103	141400	191531381	1980	1980	1980	1980	62
303	20240103	141300	191408621	1980	1980	1980	1980	253
304	20240103	141200	190907681	1980	1980	1980	1980	0
305	20240103	141100	190907681	1980	1968	1980	1967	146
306	20240103	141000	190619529	1980	1980	1980	1980	0
307	20240103	140900	190619529	1980	1980	1980	1980	61
308	20240103	140800	190498749	1980	1974	1980	1967	1000
309	20240103	140700	188531134	1981	1975	1981	1975	63
310	20240103	140600	188406698	1974	1974	1974	1974	263
311	20240103	140500	187887536	1975	1975	1975	1975	30
312	20240103	140400	187828286	1974	1974	1974	1974	132
313	20240103	140300	187567718	1974	1974	1981	1974	206
314	20240103	140200	187161032	1974	1974	1974	1974	100
315	20240103	140100	186963632	1974	1974	1974	1974	67
316	20240103	140000	186831374	1975	1975	1975	1975	0
317	20240103	135900	186831374	1975	1975	1975	1975	0
318	20240103	135800	186831374	1975	1975	1975	1975	63
319	20240103	135700	186706949	1966	1966	1966	1966	0
320	20240103	135600	186706949	1966	1981	1981	1966	5674
321	20240103	135500	175541112	1981	1981	1981	1981	5
322	20240103	135400	175531207	1978	1979	1979	1977	462
323	20240103	135300	174617647	1977	1977	1977	1977	0
324	20240103	135200	174617647	1977	1977	1977	1977	0
325	20240103	135100	174617647	1977	1977	1977	1977	0
326	20240103	135000	174617647	1977	1977	1977	1977	197
327	20240103	134900	174228178	1977	1977	1977	1977	61
328	20240103	134800	174107581	1976	1976	1976	1976	0
329	20240103	134700	174107581	1976	1976	1976	1976	101
330	20240103	134600	173908005	1980	1979	1980	1977	5690
331	20240103	134500	162642038	1979	1979	1979	1979	0
332	20240103	134400	162642038	1979	1980	1980	1979	553
333	20240103	134300	161547589	1979	1979	1979	1979	0
334	20240103	134200	161547589	1979	1978	1979	1978	320
335	20240103	134100	160914609	1978	1979	1979	1978	69
336	20240103	134000	160778066	1979	1979	1979	1979	21
337	20240103	133900	160736507	1980	1980	1980	1980	0
338	20240103	133800	160736507	1980	1980	1980	1980	61
339	20240103	133700	160615727	1980	1980	1980	1980	115
340	20240103	133600	160388027	1979	1979	1979	1979	8
341	20240103	133500	160372195	1979	1979	1979	1979	0
342	20240103	133400	160372195	1979	1979	1979	1979	0
343	20240103	133300	160372195	1979	1979	1979	1979	111
344	20240103	133200	160152526	1979	1979	1979	1979	0
345	20240103	133100	160152526	1979	1979	1979	1979	12
346	20240103	133000	160128778	1974	1979	1979	1974	522
347	20240103	132900	159098241	1978	1979	1979	1978	128
348	20240103	132800	158845052	1975	1975	1975	1975	0
349	20240103	132700	158845052	1975	1975	1975	1975	40
350	20240103	132600	158766052	1974	1974	1974	1974	0
351	20240103	132500	158766052	1974	1974	1974	1974	50
352	20240103	132400	158667352	1980	1980	1980	1980	53
353	20240103	132300	158562412	1979	1979	1979	1979	8
354	20240103	132200	158546580	1979	1979	1979	1979	0
355	20240103	132100	158546580	1979	1975	1979	1974	176
356	20240103	132000	158198647	1979	1979	1979	1979	61
357	20240103	131900	158077928	1979	1979	1979	1979	60
358	20240103	131800	157959188	1979	1979	1979	1979	62
359	20240103	131700	157836490	1976	1976	1976	1976	1
360	20240103	131600	157834514	1979	1979	1979	1979	11
361	20240103	131500	157812745	1975	1975	1975	1975	0
362	20240103	131400	157812745	1975	1975	1975	1975	0
363	20240103	131300	157812745	1975	1979	1979	1975	576
364	20240103	131200	156672881	1979	1979	1979	1979	2
365	20240103	131100	156668923	1979	1979	1979	1979	0
366	20240103	131000	156668923	1979	1979	1979	1979	61
367	20240103	130900	156548204	1979	1979	1979	1979	5
368	20240103	130800	156538309	1979	1979	1979	1979	61
369	20240103	130700	156417590	1980	1980	1980	1980	0
370	20240103	130600	156417590	1980	1980	1980	1980	0
371	20240103	130500	156417590	1980	1980	1980	1980	61
372	20240103	130400	156296810	1980	1980	1980	1980	0
373	20240103	130300	156296810	1980	1980	1981	1980	67
374	20240103	130200	156164145	1980	1980	1980	1980	0
375	20240103	130100	156164145	1980	1980	1980	1980	6
376	20240103	130000	156152265	1980	1980	1980	1980	61
377	20240103	125900	156031485	1980	1980	1980	1980	7
378	20240103	125800	156017625	1980	1980	1980	1980	61
379	20240103	125700	155896845	1980	1969	1980	1969	741
380	20240103	125600	154431548	1969	1976	1976	1969	853
381	20240103	125500	152747937	1976	1976	1976	1976	277
382	20240103	125400	152200585	1969	1969	1969	1969	184
383	20240103	125300	151838289	1969	1969	1969	1969	0
384	20240103	125200	151838289	1969	1969	1969	1969	0
385	20240103	125100	151838289	1969	1969	1969	1969	100
386	20240103	125000	151641389	1976	1976	1976	1976	61
387	20240103	124900	151520853	1976	1976	1976	1976	0
388	20240103	124800	151520853	1976	1976	1976	1976	61
389	20240103	124700	151400317	1976	1976	1976	1976	0
390	20240103	124600	151400317	1976	1976	1976	1976	6
391	20240103	124500	151388461	1976	1976	1976	1976	61
392	20240103	124400	151267925	1976	1976	1976	1976	2
393	20240103	124300	151263973	1970	1970	1970	1970	61
394	20240103	124200	151143803	1969	1969	1969	1969	0
395	20240103	124100	151143803	1969	1969	1969	1969	10
396	20240103	124000	151124113	1970	1970	1970	1970	123
397	20240103	123900	150881803	1969	1969	1969	1969	459
398	20240103	123800	149978032	1969	1969	1969	1969	75
399	20240103	123700	149830357	1964	1964	1964	1964	0
400	20240103	123600	149830357	1964	1964	1964	1964	0
401	20240103	123500	149830357	1964	1964	1964	1964	0
402	20240103	123400	149830357	1964	1964	1964	1964	132
403	20240103	123300	149571109	1964	1964	1964	1963	7
404	20240103	123200	149557365	1964	1964	1964	1964	61
405	20240103	123100	149437561	1964	1963	1964	1963	83
406	20240103	123000	149274626	1964	1964	1964	1964	359
407	20240103	122900	148569550	1964	1964	1964	1964	0
408	20240103	122800	148569550	1964	1963	1964	1963	18
409	20240103	122700	148534215	1964	1964	1964	1964	69
410	20240103	122600	148398699	1964	1964	1964	1964	25
411	20240103	122500	148349599	1966	1966	1966	1966	61
412	20240103	122400	148229673	1966	1966	1966	1966	0
413	20240103	122300	148229673	1966	1966	1966	1966	0
414	20240103	122200	148229673	1966	1966	1966	1966	63
415	20240103	122100	148105815	1965	1965	1965	1965	0
416	20240103	122000	148105815	1965	1967	1967	1965	82
417	20240103	121900	147944560	1967	1967	1967	1967	22
418	20240103	121800	147901286	1967	1967	1967	1967	61
419	20240103	121700	147781299	1966	1966	1966	1966	42
420	20240103	121600	147698727	1966	1967	1967	1966	13
421	20240103	121500	147673163	1967	1967	1967	1967	62
422	20240103	121400	147551209	1967	1967	1967	1967	150
423	20240103	121300	147256159	1968	1969	1969	1968	759
424	20240103	121200	145761736	1969	1969	1969	1969	72
425	20240103	121100	145619968	1969	1969	1969	1969	2
426	20240103	121000	145616030	1969	1969	1969	1969	62
427	20240103	120900	145493952	1969	1969	1969	1969	0
428	20240103	120800	145493952	1969	1969	1969	1969	0
429	20240103	120700	145493952	1969	1969	1969	1969	61
430	20240103	120600	145373843	1969	1969	1969	1969	0
431	20240103	120500	145373843	1969	1969	1969	1969	61
432	20240103	120400	145253734	1968	1968	1968	1968	0
433	20240103	120300	145253734	1968	1968	1968	1968	0
434	20240103	120200	145253734	1968	1969	1969	1968	271
435	20240103	120100	144720344	1969	1970	1970	1969	95
436	20240103	120000	144533283	1970	1970	1970	1970	10
437	20240103	115900	144513583	1970	1970	1970	1970	263
438	20240103	115800	143995473	1970	1970	1970	1970	1
439	20240103	115700	143993503	1970	1970	1970	1970	128
440	20240103	115600	143741343	1970	1970	1970	1970	0
441	20240103	115500	143741343	1970	1970	1970	1970	7
442	20240103	115400	143727553	1970	1970	1970	1970	62
443	20240103	115300	143605413	1970	1975	1975	1970	209
444	20240103	115200	143193233	1975	1975	1975	1975	162
445	20240103	115100	142873283	1975	1975	1975	1975	0
446	20240103	115000	142873283	1975	1975	1975	1975	0
447	20240103	114900	142873283	1975	1975	1975	1975	63
448	20240103	114800	142748858	1975	1975	1975	1975	5
449	20240103	114700	142738983	1973	1975	1975	1973	122
450	20240103	114600	142498155	1976	1976	1976	1976	6
451	20240103	114500	142486299	1973	1973	1973	1973	61
452	20240103	114400	142365946	1970	1970	1970	1970	0
453	20240103	114300	142365946	1970	1970	1970	1970	0
454	20240103	114200	142365946	1970	1970	1970	1970	0
455	20240103	114100	142365946	1970	1970	1970	1970	0
456	20240103	114000	142365946	1970	1971	1971	1970	77
457	20240103	113900	142214190	1970	1970	1970	1970	0
458	20240103	113800	142214190	1970	1976	1977	1970	738
459	20240103	113700	140758964	1972	1972	1972	1972	0
460	20240103	113600	140758964	1972	1972	1972	1972	0
461	20240103	113500	140758964	1972	1972	1972	1972	0
462	20240103	113400	140758964	1972	1972	1972	1972	0
463	20240103	113300	140758964	1972	1977	1977	1972	69
464	20240103	113200	140622576	1977	1977	1977	1977	162
465	20240103	113100	140302302	1977	1977	1977	1977	6
466	20240103	113000	140290440	1973	1973	1973	1973	0
467	20240103	112900	140290440	1973	1973	1973	1973	0
468	20240103	112800	140290440	1973	1973	1973	1973	1513
469	20240103	112700	137305291	1974	1977	1977	1974	58
470	20240103	112600	137190747	1977	1977	1977	1977	61
471	20240103	112500	137070150	1977	1977	1977	1977	0
472	20240103	112400	137070150	1977	1977	1977	1977	61
473	20240103	112300	136949553	1977	1977	1977	1977	7
474	20240103	112200	136935714	1977	1977	1977	1977	0
475	20240103	112100	136935714	1977	1977	1977	1977	61
476	20240103	112000	136815117	1977	1977	1977	1977	0
477	20240103	111900	136815117	1977	1977	1977	1977	61
478	20240103	111800	136694520	1977	1977	1977	1977	0
479	20240103	111700	136694520	1977	1977	1977	1977	0
480	20240103	111600	136694520	1977	1977	1977	1977	69
481	20240103	111500	136558107	1976	1976	1976	1976	10
482	20240103	111400	136538347	1977	1977	1977	1977	61
483	20240103	111300	136417750	1977	1977	1977	1977	0
484	20240103	111200	136417750	1977	1977	1977	1977	0
485	20240103	111100	136417750	1977	1977	1977	1977	61
486	20240103	111000	136297153	1977	1977	1977	1977	0
487	20240103	110900	136297153	1977	1977	1977	1977	61
488	20240103	110800	136176556	1977	1977	1977	1977	0
489	20240103	110700	136176556	1977	1977	1977	1977	0
490	20240103	110600	136176556	1977	1977	1977	1977	561
491	20240103	110500	135067459	1977	1977	1977	1977	2
492	20240103	110400	135063505	1974	1974	1974	1974	62
493	20240103	110300	134941117	1974	1974	1974	1974	0
494	20240103	110200	134941117	1974	1974	1974	1974	59
495	20240103	110100	134824651	1974	1974	1974	1974	2
496	20240103	110000	134820703	1974	1974	1974	1974	0
497	20240103	105900	134820703	1974	1977	1977	1974	324
498	20240103	105800	134180491	1977	1977	1977	1977	0
499	20240103	105700	134180491	1977	1977	1977	1977	0
500	20240103	105600	134180491	1977	1977	1977	1977	61
501	20240103	105500	134059894	1977	1977	1977	1977	0
502	20240103	105400	134059894	1977	1977	1977	1977	2
503	20240103	105300	134055940	1969	1969	1969	1969	0
504	20240103	105200	134055940	1969	1972	1972	1969	30
505	20240103	105100	133996843	1977	1977	1977	1977	101
506	20240103	105000	133797166	1972	1974	1974	1972	77
507	20240103	104900	133645198	1977	1977	1977	1977	50
508	20240103	104800	133546348	1972	1972	1972	1972	0
509	20240103	104700	133546348	1972	1972	1972	1972	26
510	20240103	104600	133495076	1973	1973	1973	1973	67
511	20240103	104500	133362885	1973	1973	1973	1973	61
512	20240103	104400	133242532	1977	1977	1977	1977	16
513	20240103	104300	133210900	1977	1973	1977	1973	1975
514	20240103	104200	129313973	1970	1970	1970	1970	0
515	20240103	104100	129313973	1970	1973	1973	1970	755
516	20240103	104000	127824940	1970	1970	1970	1970	107
517	20240103	103900	127614150	1970	1970	1970	1970	61
518	20240103	103800	127493980	1967	1967	1967	1967	0
519	20240103	103700	127493980	1967	1967	1967	1967	0
520	20240103	103600	127493980	1967	1967	1967	1967	0
521	20240103	103500	127493980	1967	1967	1967	1967	0
522	20240103	103400	127493980	1967	1969	1969	1967	70
523	20240103	103300	127356168	1968	1968	1968	1968	0
524	20240103	103200	127356168	1968	1969	1970	1968	126
525	20240103	103100	127108133	1967	1967	1967	1967	0
526	20240103	103000	127108133	1967	1967	1967	1967	1
527	20240103	102900	127106166	1966	1966	1966	1966	0
528	20240103	102800	127106166	1966	1966	1966	1966	1
529	20240103	102700	127104200	1970	1970	1970	1970	50
530	20240103	102600	127005700	1970	1970	1970	1970	61
531	20240103	102500	126885530	1970	1970	1970	1970	0
532	20240103	102400	126885530	1970	1970	1970	1970	0
533	20240103	102300	126885530	1970	1970	1970	1967	200
534	20240103	102200	126491740	1970	1970	1970	1970	10
535	20240103	102100	126472040	1970	1970	1970	1970	63
536	20240103	102000	126347930	1970	1969	1970	1968	37
537	20240103	101900	126275088	1973	1970	1973	1970	40
538	20240103	101800	126196267	1970	1971	1973	1970	432
539	20240103	101700	125344845	1971	1973	1973	1971	248
540	20240103	101600	124855738	1973	1972	1973	1972	36
541	20240103	101500	124784738	1972	1973	1973	1972	182
542	20240103	101400	124425726	1973	1973	1973	1973	54
543	20240103	101300	124319184	1972	1972	1972	1972	51
544	20240103	101200	124218612	1972	1975	1975	1972	6
545	20240103	101100	124206765	1975	1975	1975	1975	0
546	20240103	101000	124206765	1975	1975	1975	1975	71
547	20240103	100900	124066540	1976	1976	1976	1976	0
548	20240103	100800	124066540	1976	1976	1976	1976	314
549	20240103	100700	123446076	1977	1976	1977	1976	100
550	20240103	100600	123248432	1977	1977	1977	1977	51
551	20240103	100500	123147605	1976	1976	1976	1976	88
552	20240103	100400	122973717	1976	1976	1976	1976	10
553	20240103	100300	122953957	1976	1976	1976	1976	100
554	20240103	100200	122756357	1976	1976	1976	1976	0
555	20240103	100100	122756357	1976	1976	1976	1976	5
556	20240103	100000	122746477	1972	1976	1976	1972	138
557	20240103	095900	122474058	1976	1976	1976	1976	3
558	20240103	095800	122468130	1976	1976	1976	1976	62
559	20240103	095700	122345618	1976	1976	1976	1976	0
560	20240103	095600	122345618	1976	1976	1976	1976	16
561	20240103	095500	122314002	1976	1975	1976	1975	298
562	20240103	095400	121725199	1975	1975	1975	1975	0
563	20240103	095300	121725199	1975	1975	1975	1975	80
564	20240103	095200	121567199	1976	1976	1976	1976	0
565	20240103	095100	121567199	1976	1974	1976	1974	276
566	20240103	095000	121021871	1975	1975	1975	1975	137
567	20240103	094900	120751296	1975	1976	1976	1975	16
568	20240103	094800	120719692	1976	1976	1976	1976	65
569	20240103	094700	120591252	1976	1972	1976	1972	31
570	20240103	094600	120530044	1972	1972	1972	1972	15
571	20240103	094500	120500464	1973	1974	1974	1973	146
572	20240103	094400	120212345	1972	1972	1972	1972	0
573	20240103	094300	120212345	1972	1972	1972	1972	0
574	20240103	094200	120212345	1972	1972	1972	1972	0
575	20240103	094100	120212345	1972	1975	1975	1972	2
576	20240103	094000	120208398	1975	1980	1980	1975	4615
577	20240103	093900	111079090	1982	1982	1982	1980	310
578	20240103	093800	110465286	1983	1983	1983	1983	195
579	20240103	093700	110078601	1983	1983	1983	1983	3
580	20240103	093600	110072652	1980	1980	1980	1980	98
581	20240103	093500	109878612	1980	1981	1981	1980	10724
582	20240103	093400	88635751	1983	1983	1983	1983	1
583	20240103	093300	88633768	1981	1983	1983	1981	720
584	20240103	093200	87207326	1983	1983	1983	1983	0
585	20240103	093100	87207326	1983	1983	1983	1983	1474
586	20240103	093000	84284384	1983	1990	1991	1983	12078
587	20240103	092900	60309873	1990	1990	1990	1990	0
588	20240103	092800	60309873	1990	1991	1991	1990	114
589	20240103	092700	60082952	1990	1990	1990	1990	64
590	20240103	092600	59955592	1991	1991	1991	1991	3
591	20240103	092500	59949619	1985	1988	1988	1985	57
592	20240103	092400	59836471	1989	1988	1989	1985	1502
593	20240103	092300	56854354	1985	1988	1988	1985	2233
594	20240103	092200	52420061	1988	1989	1989	1988	238
595	20240103	092100	51946740	1989	1989	1989	1986	389
596	20240103	092000	51173277	1985	1985	1985	1985	1000
597	20240103	091900	49188277	1985	1987	1987	1985	513
598	20240103	091800	48169850	1984	1984	1984	1984	659
599	20240103	091700	46862394	1994	1985	1994	1984	951
600	20240103	091600	44975589	1985	1985	1985	1985	51
601	20240103	091500	44874354	1984	1984	1984	1984	167
602	20240103	091400	44543026	1984	1983	1985	1983	428
603	20240103	091300	43693775	1995	1995	1995	1995	5
604	20240103	091200	43683800	1982	1994	1995	1982	2763
605	20240103	091100	38173915	1990	1980	1990	1980	3486
606	20240103	091000	31236785	1990	1990	1990	1980	724
607	20240103	090900	29802635	1990	1990	1990	1990	1
608	20240103	090800	29800645	1990	1981	1990	1981	605
609	20240103	090700	28599435	1975	1975	1975	1975	0
610	20240103	090600	28599435	1975	1990	1990	1975	5580
611	20240103	090500	17566710	1975	1982	1995	1974	2547
612	20240103	090400	12515652	1974	1979	1979	1974	361
613	20240103	090300	11801508	1974	1974	1980	1974	1217
614	20240103	090200	9393894	1980	1980	1980	1980	63
615	20240103	090100	9269154	1974	1974	1974	1974	1
616	20240103	090000	9267180	1971	1979	1979	1970	3975