KissMeData/095910/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200600	200819694	1951	1951	1951	1951	1754
3	20240117	200500	200819694	1951	1951	1951	1951	0
4	20240117	200400	200819694	1951	1951	1951	1951	0
5	20240117	200300	200819694	1951	1951	1951	1951	0
6	20240117	200200	200819694	1951	1951	1951	1951	0
7	20240117	200100	200819694	1951	1951	1951	1951	0
8	20240117	200000	200819694	1951	1951	1951	1951	0
9	20240117	195900	200819694	1951	1951	1951	1951	0
10	20240117	195800	200819694	1951	1951	1951	1951	0
11	20240117	195700	200819694	1951	1951	1951	1951	0
12	20240117	195600	200819694	1951	1951	1951	1951	0
13	20240117	195500	200819694	1951	1951	1951	1951	0
14	20240117	195400	200819694	1951	1951	1951	1951	0
15	20240117	195300	200819694	1951	1951	1951	1951	0
16	20240117	195200	200819694	1951	1951	1951	1951	0
17	20240117	195100	200819694	1951	1951	1951	1951	0
18	20240117	195000	200819694	1951	1951	1951	1951	0
19	20240117	194900	200819694	1951	1951	1951	1951	0
20	20240117	194800	200819694	1951	1951	1951	1951	0
21	20240117	194700	200819694	1951	1951	1951	1951	0
22	20240117	194600	200819694	1951	1951	1951	1951	0
23	20240117	194500	200819694	1951	1951	1951	1951	0
24	20240117	194400	200819694	1951	1951	1951	1951	0
25	20240117	194300	200819694	1951	1951	1951	1951	0
26	20240117	194200	200819694	1951	1951	1951	1951	0
27	20240117	194100	200819694	1951	1951	1951	1951	0
28	20240117	194000	200819694	1951	1951	1951	1951	0
29	20240117	193900	200819694	1951	1951	1951	1951	0
30	20240117	193800	200819694	1951	1951	1951	1951	0
31	20240117	193700	200819694	1951	1951	1951	1951	0
32	20240117	193600	200819694	1951	1951	1951	1951	1754
33	20240117	193500	200819694	1951	1951	1951	1951	0
34	20240117	193400	200819694	1951	1951	1951	1951	0
35	20240117	193300	200819694	1951	1951	1951	1951	0
36	20240117	193200	200819694	1951	1951	1951	1951	0
37	20240117	193100	200819694	1951	1951	1951	1951	0
38	20240117	193000	200819694	1951	1951	1951	1951	0
39	20240117	192900	200819694	1951	1951	1951	1951	0
40	20240117	192800	200819694	1951	1951	1951	1951	0
41	20240117	192700	200819694	1951	1951	1951	1951	0
42	20240117	192600	200819694	1951	1951	1951	1951	0
43	20240117	192500	200819694	1951	1951	1951	1951	0
44	20240117	192400	200819694	1951	1951	1951	1951	0
45	20240117	192300	200819694	1951	1951	1951	1951	0
46	20240117	192200	200819694	1951	1951	1951	1951	0
47	20240117	192100	200819694	1951	1951	1951	1951	0
48	20240117	192000	200819694	1951	1951	1951	1951	0
49	20240117	191900	200819694	1951	1951	1951	1951	0
50	20240117	191800	200819694	1951	1951	1951	1951	0
51	20240117	191700	200819694	1951	1951	1951	1951	0
52	20240117	191600	200819694	1951	1951	1951	1951	0
53	20240117	191500	200819694	1951	1951	1951	1951	0
54	20240117	191400	200819694	1951	1951	1951	1951	0
55	20240117	191300	200819694	1951	1951	1951	1951	0
56	20240117	191200	200819694	1951	1951	1951	1951	0
57	20240117	191100	200819694	1951	1951	1951	1951	0
58	20240117	191000	200819694	1951	1951	1951	1951	0
59	20240117	190900	200819694	1951	1951	1951	1951	0
60	20240117	190800	200819694	1951	1951	1951	1951	0
61	20240117	190700	200819694	1951	1951	1951	1951	0
62	20240117	190600	200819694	1951	1951	1951	1951	1754
63	20240117	190500	200819694	1951	1951	1951	1951	0
64	20240117	190400	200819694	1951	1951	1951	1951	0
65	20240117	190300	200819694	1951	1951	1951	1951	0
66	20240117	190200	200819694	1951	1951	1951	1951	0
67	20240117	190100	200819694	1951	1951	1951	1951	0
68	20240117	190000	200819694	1951	1951	1951	1951	0
69	20240117	185900	200819694	1951	1951	1951	1951	0
70	20240117	185800	200819694	1951	1951	1951	1951	0
71	20240117	185700	200819694	1951	1951	1951	1951	0
72	20240117	185600	200819694	1951	1951	1951	1951	0
73	20240117	185500	200819694	1951	1951	1951	1951	0
74	20240117	185400	200819694	1951	1951	1951	1951	0
75	20240117	185300	200819694	1951	1951	1951	1951	0
76	20240117	185200	200819694	1951	1951	1951	1951	0
77	20240117	185100	200819694	1951	1951	1951	1951	0
78	20240117	185000	200819694	1951	1951	1951	1951	0
79	20240117	184900	200819694	1951	1951	1951	1951	0
80	20240117	184800	200819694	1951	1951	1951	1951	0
81	20240117	184700	200819694	1951	1951	1951	1951	0
82	20240117	184600	200819694	1951	1951	1951	1951	0
83	20240117	184500	200819694	1951	1951	1951	1951	0
84	20240117	184400	200819694	1951	1951	1951	1951	0
85	20240117	184300	200819694	1951	1951	1951	1951	0
86	20240117	184200	200819694	1951	1951	1951	1951	0
87	20240117	184100	200819694	1951	1951	1951	1951	0
88	20240117	184000	200819694	1951	1951	1951	1951	0
89	20240117	183900	200819694	1951	1951	1951	1951	0
90	20240117	183800	200819694	1951	1951	1951	1951	0
91	20240117	183700	200819694	1951	1951	1951	1951	0
92	20240117	183600	200819694	1951	1951	1951	1951	1754
93	20240117	183500	200819694	1951	1951	1951	1951	0
94	20240117	183400	200819694	1951	1951	1951	1951	0
95	20240117	183300	200819694	1951	1951	1951	1951	0
96	20240117	183200	200819694	1951	1951	1951	1951	0
97	20240117	183100	200819694	1951	1951	1951	1951	0
98	20240117	183000	200819694	1951	1951	1951	1951	0
99	20240117	182900	200819694	1951	1951	1951	1951	0
100	20240117	182800	200819694	1951	1951	1951	1951	0
101	20240117	182700	200819694	1951	1951	1951	1951	0
102	20240117	182600	200819694	1951	1951	1951	1951	0
103	20240117	182500	200819694	1951	1951	1951	1951	0
104	20240117	182400	200819694	1951	1951	1951	1951	0
105	20240117	182300	200819694	1951	1951	1951	1951	0
106	20240117	182200	200819694	1951	1951	1951	1951	0
107	20240117	182100	200819694	1951	1951	1951	1951	0
108	20240117	182000	200819694	1951	1951	1951	1951	0
109	20240117	181900	200819694	1951	1951	1951	1951	0
110	20240117	181800	200819694	1951	1951	1951	1951	0
111	20240117	181700	200819694	1951	1951	1951	1951	0
112	20240117	181600	200819694	1951	1951	1951	1951	0
113	20240117	181500	200819694	1951	1951	1951	1951	0
114	20240117	181400	200819694	1951	1951	1951	1951	0
115	20240117	181300	200819694	1951	1951	1951	1951	0
116	20240117	181200	200819694	1951	1951	1951	1951	0
117	20240117	181100	200819694	1951	1951	1951	1951	0
118	20240117	181000	200819694	1951	1951	1951	1951	0
119	20240117	180900	200819694	1951	1951	1951	1951	0
120	20240117	180800	200819694	1951	1951	1951	1951	0
121	20240117	180700	200819694	1951	1951	1951	1951	0
122	20240117	180600	200819694	1951	1951	1951	1951	1754
123	20240117	180500	200819694	1951	1951	1951	1951	0
124	20240117	180400	200819694	1951	1951	1951	1951	0
125	20240117	180300	200819694	1951	1951	1951	1951	0
126	20240117	180200	200819694	1951	1951	1951	1951	0
127	20240117	180100	200819694	1951	1951	1951	1951	0
128	20240117	180000	200819694	1951	1951	1951	1951	0
129	20240117	175900	200819694	1951	1951	1951	1951	0
130	20240117	175800	200819694	1951	1951	1951	1951	0
131	20240117	175700	200819694	1951	1951	1951	1951	0
132	20240117	175600	200819694	1951	1951	1951	1951	0
133	20240117	175500	200819694	1951	1951	1951	1951	0
134	20240117	175400	200819694	1951	1951	1951	1951	0
135	20240117	175300	200819694	1951	1951	1951	1951	0
136	20240117	175200	200819694	1951	1951	1951	1951	0
137	20240117	175100	200819694	1951	1951	1951	1951	0
138	20240117	175000	200819694	1951	1951	1951	1951	0
139	20240117	174900	200819694	1951	1951	1951	1951	0
140	20240117	174800	200819694	1951	1951	1951	1951	0
141	20240117	174700	200819694	1951	1951	1951	1951	0
142	20240117	174600	200819694	1951	1951	1951	1951	0
143	20240117	174500	200819694	1951	1951	1951	1951	0
144	20240117	174400	200819694	1951	1951	1951	1951	0
145	20240117	174300	200819694	1951	1951	1951	1951	0
146	20240117	174200	200819694	1951	1951	1951	1951	0
147	20240117	174100	200819694	1951	1951	1951	1951	0
148	20240117	174000	200819694	1951	1951	1951	1951	0
149	20240117	173900	200819694	1951	1951	1951	1951	0
150	20240117	173800	200819694	1951	1951	1951	1951	0
151	20240117	173700	200819694	1951	1951	1951	1951	0
152	20240117	173600	200819694	1951	1951	1951	1951	1754
153	20240117	173500	200819694	1951	1951	1951	1951	0
154	20240117	173400	200819694	1951	1951	1951	1951	0
155	20240117	173300	200819694	1951	1951	1951	1951	0
156	20240117	173200	200819694	1951	1951	1951	1951	0
157	20240117	173100	200819694	1951	1951	1951	1951	0
158	20240117	173000	200819694	1951	1951	1951	1951	0
159	20240117	172900	200819694	1951	1951	1951	1951	0
160	20240117	172800	200819694	1951	1951	1951	1951	0
161	20240117	172700	200819694	1951	1951	1951	1951	0
162	20240117	172600	200819694	1951	1951	1951	1951	0
163	20240117	172500	200819694	1951	1951	1951	1951	0
164	20240117	172400	200819694	1951	1951	1951	1951	0
165	20240117	172300	200819694	1951	1951	1951	1951	0
166	20240117	172200	200819694	1951	1951	1951	1951	0
167	20240117	172100	200819694	1951	1951	1951	1951	0
168	20240117	172000	200819694	1951	1951	1951	1951	0
169	20240117	171900	200819694	1951	1951	1951	1951	0
170	20240117	171800	200819694	1951	1951	1951	1951	0
171	20240117	171700	200819694	1951	1951	1951	1951	0
172	20240117	171600	200819694	1951	1951	1951	1951	0
173	20240117	171500	200819694	1951	1951	1951	1951	0
174	20240117	171400	200819694	1951	1951	1951	1951	0
175	20240117	171300	200819694	1951	1951	1951	1951	0
176	20240117	171200	200819694	1951	1951	1951	1951	0
177	20240117	171100	200819694	1951	1951	1951	1951	0
178	20240117	171000	200819694	1951	1951	1951	1951	0
179	20240117	170900	200819694	1951	1951	1951	1951	0
180	20240117	170800	200819694	1951	1951	1951	1951	0
181	20240117	170700	200819694	1951	1951	1951	1951	0
182	20240117	170600	200819694	1951	1951	1951	1951	1754
183	20240117	170500	200819694	1951	1951	1951	1951	0
184	20240117	170400	200819694	1951	1951	1951	1951	0
185	20240117	170300	200819694	1951	1951	1951	1951	0
186	20240117	170200	200819694	1951	1951	1951	1951	0
187	20240117	170100	200819694	1951	1951	1951	1951	0
188	20240117	170000	200819694	1951	1951	1951	1951	0
189	20240117	165900	200819694	1951	1951	1951	1951	0
190	20240117	165800	200819694	1951	1951	1951	1951	0
191	20240117	165700	200819694	1951	1951	1951	1951	0
192	20240117	165600	200819694	1951	1951	1951	1951	0
193	20240117	165500	200819694	1951	1951	1951	1951	0
194	20240117	165400	200819694	1951	1951	1951	1951	0
195	20240117	165300	200819694	1951	1951	1951	1951	0
196	20240117	165200	200819694	1951	1951	1951	1951	0
197	20240117	165100	200819694	1951	1951	1951	1951	0
198	20240117	165000	200819694	1951	1951	1951	1951	0
199	20240117	164900	200819694	1951	1951	1951	1951	0
200	20240117	164800	200819694	1951	1951	1951	1951	0
201	20240117	164700	200819694	1951	1951	1951	1951	0
202	20240117	164600	200819694	1951	1951	1951	1951	0
203	20240117	164500	200819694	1951	1951	1951	1951	0
204	20240117	164400	200819694	1951	1951	1951	1951	0
205	20240117	164300	200819694	1951	1951	1951	1951	0
206	20240117	164200	200819694	1951	1951	1951	1951	0
207	20240117	164100	200819694	1951	1951	1951	1951	0
208	20240117	164000	200819694	1951	1951	1951	1951	0
209	20240117	163900	200819694	1951	1951	1951	1951	0
210	20240117	163800	200819694	1951	1951	1951	1951	0
211	20240117	163700	200819694	1951	1951	1951	1951	0
212	20240117	163600	200819694	1951	1951	1951	1951	1754
213	20240117	163500	200819694	1951	1951	1951	1951	0
214	20240117	163400	200819694	1951	1951	1951	1951	0
215	20240117	163300	200819694	1951	1951	1951	1951	0
216	20240117	163200	200819694	1951	1951	1951	1951	0
217	20240117	163100	200819694	1951	1951	1951	1951	0
218	20240117	163000	200819694	1951	1951	1951	1951	0
219	20240117	162900	200819694	1951	1951	1951	1951	0
220	20240117	162800	200819694	1951	1951	1951	1951	0
221	20240117	162700	200819694	1951	1951	1951	1951	0
222	20240117	162600	200819694	1951	1951	1951	1951	0
223	20240117	162500	200819694	1951	1951	1951	1951	0
224	20240117	162400	200819694	1951	1951	1951	1951	0
225	20240117	162300	200819694	1951	1951	1951	1951	0
226	20240117	162200	200819694	1951	1951	1951	1951	0
227	20240117	162100	200819694	1951	1951	1951	1951	0
228	20240117	162000	200819694	1951	1951	1951	1951	0
229	20240117	161900	200819694	1951	1951	1951	1951	0
230	20240117	161800	200819694	1951	1951	1951	1951	0
231	20240117	161700	200819694	1951	1951	1951	1951	0
232	20240117	161600	200819694	1951	1951	1951	1951	0
233	20240117	161500	200819694	1951	1951	1951	1951	0
234	20240117	161400	200819694	1951	1951	1951	1951	0
235	20240117	161300	200819694	1951	1951	1951	1951	0
236	20240117	161200	200819694	1951	1951	1951	1951	0
237	20240117	161100	200819694	1951	1951	1951	1951	0
238	20240117	161000	200819694	1951	1951	1951	1951	0
239	20240117	160900	200819694	1951	1951	1951	1951	0
240	20240117	160800	200819694	1951	1951	1951	1951	0
241	20240117	160700	200819694	1951	1951	1951	1951	0
242	20240117	160600	200819694	1951	1951	1951	1951	1754
243	20240117	160500	200819694	1951	1951	1951	1951	0
244	20240117	160400	200819694	1951	1951	1951	1951	0
245	20240117	160300	200819694	1951	1951	1951	1951	0
246	20240117	160200	200819694	1951	1951	1951	1951	0
247	20240117	160100	200819694	1951	1951	1951	1951	0
248	20240117	160000	200819694	1951	1951	1951	1951	0
249	20240117	155900	200819694	1951	1951	1951	1951	0
250	20240117	155800	200819694	1951	1951	1951	1951	0
251	20240117	155700	200819694	1951	1951	1951	1951	0
252	20240117	155600	200819694	1951	1951	1951	1951	0
253	20240117	155500	200819694	1951	1951	1951	1951	0
254	20240117	155400	200819694	1951	1951	1951	1951	0
255	20240117	155300	200819694	1951	1951	1951	1951	0
256	20240117	155200	200819694	1951	1951	1951	1951	0
257	20240117	155100	200819694	1951	1951	1951	1951	0
258	20240117	155000	200819694	1951	1951	1951	1951	0
259	20240117	154900	200819694	1951	1951	1951	1951	0
260	20240117	154800	200819694	1951	1951	1951	1951	0
261	20240117	154700	200819694	1951	1951	1951	1951	0
262	20240117	154600	200819694	1951	1951	1951	1951	0
263	20240117	154500	200819694	1951	1951	1951	1951	0
264	20240117	154400	200819694	1951	1951	1951	1951	0
265	20240117	154300	200819694	1951	1951	1951	1951	0
266	20240117	154200	200819694	1951	1951	1951	1951	0
267	20240117	154100	200819694	1951	1951	1951	1951	0
268	20240117	154000	200819694	1951	1951	1951	1951	0
269	20240117	153900	200819694	1951	1951	1951	1951	0
270	20240117	153800	200819694	1951	1951	1951	1951	0
271	20240117	153700	200819694	1951	1951	1951	1951	0
272	20240117	153600	200819694	1951	1951	1951	1951	1754
273	20240117	153500	200819694	1951	1951	1951	1951	0
274	20240117	153400	200819694	1951	1951	1951	1951	0
275	20240117	153300	200819694	1951	1951	1951	1951	0
276	20240117	153200	200819694	1951	1951	1951	1951	0
277	20240117	153100	200819694	1951	1951	1951	1951	0
278	20240117	153000	200819694	1951	1951	1951	1951	1754
279	20240117	152900	197397640	1954	1954	1954	1954	0
280	20240117	152800	197397640	1954	1954	1954	1954	0
281	20240117	152700	197397640	1954	1954	1954	1954	0
282	20240117	152600	197397640	1954	1954	1954	1954	0
283	20240117	152500	197397640	1954	1954	1954	1954	0
284	20240117	152400	197397640	1954	1954	1954	1954	0
285	20240117	152300	197397640	1954	1954	1954	1954	0
286	20240117	152200	197397640	1954	1954	1954	1954	0
287	20240117	152100	197397640	1954	1954	1954	1954	0
288	20240117	152000	197397640	1954	1954	1954	1954	0
289	20240117	151900	197397640	1954	1955	1955	1954	167
290	20240117	151800	197071222	1955	1955	1955	1955	30
291	20240117	151700	197012572	1954	1955	1955	1954	501
292	20240117	151600	196033517	1954	1955	1955	1954	496
293	20240117	151500	195063976	1956	1956	1956	1956	80
294	20240117	151400	194907496	1955	1955	1955	1955	149
295	20240117	151300	194616201	1955	1955	1956	1955	1993
296	20240117	151200	190719857	1955	1956	1956	1955	279
297	20240117	151100	190174342	1956	1956	1956	1956	74
298	20240117	151000	190029598	1956	1957	1957	1956	1030
299	20240117	150900	188014888	1957	1958	1958	1957	632
300	20240117	150800	186777723	1958	1960	1960	1958	290
301	20240117	150700	186209642	1960	1960	1960	1960	0
302	20240117	150600	186209642	1960	1960	1960	1960	31
303	20240117	150500	186148882	1960	1960	1960	1960	1035
304	20240117	150400	184120282	1962	1962	1962	1962	786
305	20240117	150300	182578150	1966	1962	1966	1961	1490
306	20240117	150200	179655826	1962	1962	1962	1962	287
307	20240117	150100	179092732	1962	1963	1964	1960	1687
308	20240117	150000	175785345	1963	1963	1963	1963	22
309	20240117	145900	175742159	1964	1964	1964	1964	0
310	20240117	145800	175742159	1964	1964	1964	1964	0
311	20240117	145700	175742159	1964	1962	1964	1962	151
312	20240117	145600	175445601	1963	1964	1964	1963	13
313	20240117	145500	175420080	1964	1964	1964	1964	200
314	20240117	145400	175027280	1964	1964	1964	1964	11
315	20240117	145300	175005676	1964	1964	1964	1964	0
316	20240117	145200	175005676	1964	1965	1966	1960	1052
317	20240117	145100	172941944	1966	1966	1966	1966	5
318	20240117	145000	172932114	1966	1966	1966	1966	0
319	20240117	144900	172932114	1966	1966	1966	1966	6
320	20240117	144800	172920318	1966	1963	1966	1963	22
321	20240117	144700	172877129	1963	1965	1965	1963	975
322	20240117	144600	170962133	1965	1965	1965	1963	2218
323	20240117	144500	166603953	1964	1966	1966	1964	2223
324	20240117	144400	162235874	1966	1970	1970	1966	2092
325	20240117	144300	158121461	1971	1971	1971	1971	15
326	20240117	144200	158091896	1970	1971	1973	1970	511
327	20240117	144100	157085158	1973	1973	1973	1973	0
328	20240117	144000	157085158	1973	1971	1973	1971	3
329	20240117	143900	157079243	1972	1975	1975	1972	5
330	20240117	143800	157069377	1976	1971	1976	1970	99
331	20240117	143700	156874286	1972	1972	1972	1972	1
332	20240117	143600	156872314	1972	1973	1973	1972	106
333	20240117	143500	156663177	1973	1973	1973	1973	31
334	20240117	143400	156602014	1972	1973	1973	1972	64
335	20240117	143300	156475804	1973	1973	1973	1973	0
336	20240117	143200	156475804	1973	1975	1975	1973	2543
337	20240117	143100	151457432	1976	1976	1976	1976	0
338	20240117	143000	151457432	1976	1976	1976	1976	0
339	20240117	142900	151457432	1976	1976	1976	1976	0
340	20240117	142800	151457432	1976	1976	1976	1976	0
341	20240117	142700	151457432	1976	1976	1976	1976	0
342	20240117	142600	151457432	1976	1976	1976	1976	0
343	20240117	142500	151457432	1976	1976	1976	1976	0
344	20240117	142400	151457432	1976	1976	1976	1976	0
345	20240117	142300	151457432	1976	1976	1976	1976	0
346	20240117	142200	151457432	1976	1976	1976	1976	0
347	20240117	142100	151457432	1976	1976	1976	1976	0
348	20240117	142000	151457432	1976	1976	1976	1976	0
349	20240117	141900	151457432	1976	1976	1976	1976	102
350	20240117	141800	151255880	1977	1977	1977	1977	0
351	20240117	141700	151255880	1977	1977	1977	1977	32
352	20240117	141600	151192616	1977	1977	1977	1977	0
353	20240117	141500	151192616	1977	1977	1977	1977	150
354	20240117	141400	150896066	1977	1977	1977	1977	0
355	20240117	141300	150896066	1977	1976	1977	1975	2182
356	20240117	141200	146584446	1977	1977	1977	1977	0
357	20240117	141100	146584446	1977	1976	1977	1976	169
358	20240117	141000	146250500	1977	1977	1977	1977	203
359	20240117	140900	145849169	1978	1978	1978	1978	0
360	20240117	140800	145849169	1978	1978	1978	1978	8
361	20240117	140700	145833345	1979	1979	1979	1979	3
362	20240117	140600	145827408	1979	1979	1979	1978	204
363	20240117	140500	145423892	1979	1978	1979	1978	794
364	20240117	140400	143853359	1978	1978	1978	1978	51
365	20240117	140300	143752481	1978	1978	1978	1978	0
366	20240117	140200	143752481	1978	1978	1978	1978	45
367	20240117	140100	143663471	1978	1978	1978	1978	0
368	20240117	140000	143663471	1978	1978	1978	1978	0
369	20240117	135900	143663471	1978	1977	1978	1977	201
370	20240117	135800	143266093	1978	1978	1978	1977	1291
371	20240117	135700	140713784	1978	1978	1978	1978	1
372	20240117	135600	140711806	1978	1978	1978	1978	0
373	20240117	135500	140711806	1978	1978	1978	1977	1033
374	20240117	135400	138669532	1978	1978	1978	1978	0
375	20240117	135300	138669532	1978	1978	1978	1978	0
376	20240117	135200	138669532	1978	1978	1978	1978	70
377	20240117	135100	138531072	1978	1978	1978	1978	1
378	20240117	135000	138529094	1978	1977	1978	1976	9
379	20240117	134900	138511306	1978	1977	1978	1977	1677
380	20240117	134800	135195706	1977	1977	1977	1977	12
381	20240117	134700	135171982	1977	1977	1977	1977	0
382	20240117	134600	135171982	1977	1977	1977	1977	28
383	20240117	134500	135116626	1977	1977	1977	1977	0
384	20240117	134400	135116626	1977	1977	1977	1977	11
385	20240117	134300	135094879	1977	1977	1977	1977	0
386	20240117	134200	135094879	1977	1977	1977	1977	0
387	20240117	134100	135094879	1977	1977	1977	1977	4
388	20240117	134000	135086971	1977	1977	1977	1977	0
389	20240117	133900	135086971	1977	1977	1977	1977	0
390	20240117	133800	135086971	1977	1977	1977	1977	1
391	20240117	133700	135084994	1973	1973	1973	1973	0
392	20240117	133600	135084994	1973	1973	1973	1973	0
393	20240117	133500	135084994	1973	1973	1973	1973	0
394	20240117	133400	135084994	1973	1975	1975	1973	600
395	20240117	133300	133901187	1977	1977	1977	1977	0
396	20240117	133200	133901187	1977	1977	1977	1977	0
397	20240117	133100	133901187	1977	1977	1977	1977	1
398	20240117	133000	133899210	1973	1975	1975	1973	17
399	20240117	132900	133865659	1977	1977	1977	1977	0
400	20240117	132800	133865659	1977	1977	1977	1977	0
401	20240117	132700	133865659	1977	1977	1977	1977	100
402	20240117	132600	133667959	1977	1977	1977	1977	0
403	20240117	132500	133667959	1977	1977	1977	1977	0
404	20240117	132400	133667959	1977	1977	1977	1977	0
405	20240117	132300	133667959	1977	1977	1977	1977	25
406	20240117	132200	133618534	1977	1977	1977	1977	0
407	20240117	132100	133618534	1977	1977	1977	1977	1
408	20240117	132000	133616557	1976	1976	1976	1976	100
409	20240117	131900	133418957	1977	1977	1977	1977	0
410	20240117	131800	133418957	1977	1977	1977	1977	0
411	20240117	131700	133418957	1977	1977	1977	1977	0
412	20240117	131600	133418957	1977	1977	1977	1977	0
413	20240117	131500	133418957	1977	1977	1977	1977	0
414	20240117	131400	133418957	1977	1977	1977	1977	0
415	20240117	131300	133418957	1977	1977	1977	1977	1
416	20240117	131200	133416980	1977	1977	1977	1977	2
417	20240117	131100	133413026	1977	1976	1977	1976	2
418	20240117	131000	133409073	1976	1976	1976	1976	40
419	20240117	130900	133330033	1976	1976	1976	1976	0
420	20240117	130800	133330033	1976	1976	1976	1976	0
421	20240117	130700	133330033	1976	1976	1976	1976	112
422	20240117	130600	133108721	1976	1976	1976	1976	0
423	20240117	130500	133108721	1976	1976	1976	1976	1
424	20240117	130400	133106745	1976	1976	1976	1976	500
425	20240117	130300	132118745	1976	1976	1976	1976	0
426	20240117	130200	132118745	1976	1976	1976	1976	1
427	20240117	130100	132116769	1973	1975	1975	1973	796
428	20240117	130000	130546104	1976	1976	1976	1976	1
429	20240117	125900	130544128	1976	1977	1977	1976	37
430	20240117	125800	130471011	1977	1977	1977	1977	0
431	20240117	125700	130471011	1977	1975	1977	1973	103
432	20240117	125600	130267785	1977	1977	1977	1977	0
433	20240117	125500	130267785	1977	1977	1977	1977	0
434	20240117	125400	130267785	1977	1977	1977	1977	0
435	20240117	125300	130267785	1977	1977	1977	1977	0
436	20240117	125200	130267785	1977	1977	1977	1977	0
437	20240117	125100	130267785	1977	1977	1977	1977	0
438	20240117	125000	130267785	1977	1973	1977	1973	132
439	20240117	124900	130007345	1973	1973	1973	1973	0
440	20240117	124800	130007345	1973	1973	1973	1973	0
441	20240117	124700	130007345	1973	1972	1973	1972	13
442	20240117	124600	129981708	1972	1972	1972	1972	2
443	20240117	124500	129977764	1972	1972	1972	1972	1
444	20240117	124400	129975792	1967	1972	1972	1967	65
445	20240117	124300	129847836	1972	1972	1972	1972	1
446	20240117	124200	129845864	1972	1972	1972	1972	1
447	20240117	124100	129843892	1970	1970	1970	1970	3698
448	20240117	124000	122558832	1971	1971	1971	1971	10
449	20240117	123900	122539122	1971	1972	1972	1971	32
450	20240117	123800	122476020	1972	1971	1972	1971	370
451	20240117	123700	121746700	1970	1970	1970	1970	1000
452	20240117	123600	119776700	1970	1970	1970	1970	450
453	20240117	123500	118890200	1971	1971	1971	1971	179
454	20240117	123400	118537391	1972	1972	1972	1972	0
455	20240117	123300	118537391	1972	1972	1972	1972	145
456	20240117	123200	118251451	1972	1972	1972	1972	113
457	20240117	123100	118028615	1973	1973	1973	1973	75
458	20240117	123000	117880640	1974	1974	1974	1974	1
459	20240117	122900	117878666	1975	1975	1975	1975	0
460	20240117	122800	117878666	1975	1975	1975	1975	17
461	20240117	122700	117845091	1975	1975	1975	1975	5
462	20240117	122600	117835216	1975	1975	1975	1975	0
463	20240117	122500	117835216	1975	1976	1976	1975	25
464	20240117	122400	117785826	1975	1975	1975	1975	3
465	20240117	122300	117779901	1976	1976	1976	1976	0
466	20240117	122200	117779901	1976	1976	1976	1976	1
467	20240117	122100	117777925	1976	1976	1976	1976	0
468	20240117	122000	117777925	1976	1976	1976	1976	50
469	20240117	121900	117679125	1976	1976	1976	1976	0
470	20240117	121800	117679125	1976	1976	1976	1976	0
471	20240117	121700	117679125	1976	1975	1977	1973	12
472	20240117	121600	117655428	1977	1977	1977	1977	1
473	20240117	121500	117653451	1975	1976	1976	1975	50
474	20240117	121400	117554680	1977	1977	1977	1977	0
475	20240117	121300	117554680	1977	1977	1977	1977	100
476	20240117	121200	117356980	1978	1978	1978	1978	9
477	20240117	121100	117339178	1979	1979	1979	1979	0
478	20240117	121000	117339178	1979	1979	1979	1979	0
479	20240117	120900	117339178	1979	1979	1979	1979	0
480	20240117	120800	117339178	1979	1975	1980	1970	404
481	20240117	120700	116542398	1976	1980	1980	1976	1935
482	20240117	120600	112711381	1988	1988	1988	1988	0
483	20240117	120500	112711381	1988	1988	1988	1988	0
484	20240117	120400	112711381	1988	1988	1988	1988	0
485	20240117	120300	112711381	1988	1988	1988	1988	0
486	20240117	120200	112711381	1988	1988	1988	1988	0
487	20240117	120100	112711381	1988	1986	1988	1980	1419
488	20240117	120000	109898512	1988	1988	1988	1988	0
489	20240117	115900	109898512	1988	1988	1988	1988	1
490	20240117	115800	109896524	1983	1986	1986	1983	1175
491	20240117	115700	107565934	1988	1988	1988	1988	75
492	20240117	115600	107416834	1988	1988	1988	1988	0
493	20240117	115500	107416834	1988	1988	1988	1988	52
494	20240117	115400	107313458	1988	1986	1988	1986	10
495	20240117	115300	107293596	1988	1988	1988	1988	0
496	20240117	115200	107293596	1988	1988	1988	1988	0
497	20240117	115100	107293596	1988	1988	1988	1986	5
498	20240117	115000	107283660	1986	1986	1988	1986	17
499	20240117	114900	107249896	1988	1988	1988	1988	0
500	20240117	114800	107249896	1988	1988	1988	1988	4
501	20240117	114700	107241944	1988	1986	1988	1986	14
502	20240117	114600	107214136	1989	1989	1989	1989	0
503	20240117	114500	107214136	1989	1989	1989	1989	1
504	20240117	114400	107212147	1987	1987	1987	1987	192
505	20240117	114300	106830643	1989	1989	1989	1989	0
506	20240117	114200	106830643	1989	1989	1989	1989	2
507	20240117	114100	106826665	1989	1989	1989	1989	0
508	20240117	114000	106826665	1989	1989	1989	1989	0
509	20240117	113900	106826665	1989	1989	1989	1989	0
510	20240117	113800	106826665	1989	1989	1989	1989	0
511	20240117	113700	106826665	1989	1989	1989	1989	0
512	20240117	113600	106826665	1989	1989	1989	1989	0
513	20240117	113500	106826665	1989	1989	1989	1989	0
514	20240117	113400	106826665	1989	1989	1989	1989	0
515	20240117	113300	106826665	1989	1989	1989	1989	0
516	20240117	113200	106826665	1989	1989	1989	1989	0
517	20240117	113100	106826665	1989	1989	1989	1989	0
518	20240117	113000	106826665	1989	1989	1989	1989	0
519	20240117	112900	106826665	1989	1989	1989	1989	0
520	20240117	112800	106826665	1989	1989	1989	1989	0
521	20240117	112700	106826665	1989	1989	1989	1989	0
522	20240117	112600	106826665	1989	1989	1989	1989	0
523	20240117	112500	106826665	1989	1989	1989	1989	0
524	20240117	112400	106826665	1989	1989	1989	1989	1
525	20240117	112300	106824676	1983	1984	1984	1983	675
526	20240117	112200	105486126	1989	1983	1989	1983	61
527	20240117	112100	105365157	1989	1983	1989	1983	29
528	20240117	112000	105307590	1983	1983	1983	1983	10
529	20240117	111900	105287760	1983	1983	1983	1983	101
530	20240117	111800	105087477	1982	1983	1983	1982	915
531	20240117	111700	103273492	1989	1985	1989	1983	309
532	20240117	111600	102660726	1989	1985	1989	1983	1328
533	20240117	111500	100027269	1989	1986	1989	1986	55
534	20240117	111400	99917949	1986	1986	1986	1986	1
535	20240117	111300	99915963	1987	1989	1989	1987	26
536	20240117	111200	99864251	1991	1991	1991	1991	0
537	20240117	111100	99864251	1991	1991	1991	1991	0
538	20240117	111000	99864251	1991	1991	1991	1991	1
539	20240117	110900	99862260	1991	1991	1991	1991	0
540	20240117	110800	99862260	1991	1991	1991	1991	0
541	20240117	110700	99862260	1991	1991	1991	1991	0
542	20240117	110600	99862260	1991	1988	1991	1988	2
543	20240117	110500	99858281	1992	1992	1992	1992	600
544	20240117	110400	98663081	1992	1991	1992	1983	247
545	20240117	110300	98172976	1992	1992	1992	1992	0
546	20240117	110200	98172976	1992	1992	1992	1992	0
547	20240117	110100	98172976	1992	1992	1992	1992	0
548	20240117	110000	98172976	1992	1992	1992	1992	0
549	20240117	105900	98172976	1992	1992	1992	1992	0
550	20240117	105800	98172976	1992	1991	1992	1990	54
551	20240117	105700	98065512	1992	1992	1992	1992	0
552	20240117	105600	98065512	1992	1992	1992	1992	0
553	20240117	105500	98065512	1992	1992	1992	1992	0
554	20240117	105400	98065512	1992	1991	1992	1990	201
555	20240117	105300	97665330	1991	1991	1991	1991	0
556	20240117	105200	97665330	1991	1990	1991	1990	247
557	20240117	105100	97173774	1991	1990	1991	1990	40
558	20240117	105000	97094171	1990	1988	1990	1987	37
559	20240117	104900	97020613	1989	1989	1989	1989	10
560	20240117	104800	97000723	1989	1989	1989	1989	0
561	20240117	104700	97000723	1989	1989	1989	1989	0
562	20240117	104600	97000723	1989	1989	1989	1989	3
563	20240117	104500	96994756	1988	1988	1989	1988	74
564	20240117	104400	96847642	1989	1989	1989	1989	0
565	20240117	104300	96847642	1989	1989	1989	1989	0
566	20240117	104200	96847642	1989	1989	1989	1989	10
567	20240117	104100	96827752	1989	1989	1989	1989	20
568	20240117	104000	96787972	1989	1988	1989	1987	51
569	20240117	103900	96686585	1988	1987	1988	1987	3
570	20240117	103800	96680623	1988	1988	1988	1988	0
571	20240117	103700	96680623	1988	1984	1988	1984	71
572	20240117	103600	96539755	1983	1983	1983	1983	3
573	20240117	103500	96533806	1983	1983	1983	1983	0
574	20240117	103400	96533806	1983	1982	1983	1982	8
575	20240117	103300	96517949	1983	1982	1983	1982	22
576	20240117	103200	96474343	1983	1983	1983	1983	1
577	20240117	103100	96472360	1982	1981	1982	1981	183
578	20240117	103000	96109673	1982	1982	1982	1982	684
579	20240117	102900	94753985	1983	1983	1983	1983	0
580	20240117	102800	94753985	1983	1983	1983	1983	93
581	20240117	102700	94569566	1983	1983	1983	1983	1
582	20240117	102600	94567583	1982	1982	1983	1982	175
583	20240117	102500	94220631	1982	1981	1982	1981	40
584	20240117	102400	94141390	1980	1979	1981	1979	277
585	20240117	102300	93592951	1979	1975	1979	1975	307
586	20240117	102200	92985422	1975	1973	1975	1973	433
587	20240117	102100	92131111	1973	1970	1973	1967	384
588	20240117	102000	91374953	1970	1967	1970	1967	22
589	20240117	101900	91331676	1967	1969	1969	1967	1000
590	20240117	101800	89364300	1969	1969	1969	1969	0
591	20240117	101700	89364300	1969	1967	1969	1967	308
592	20240117	101600	88758324	1968	1968	1968	1968	0
593	20240117	101500	88758324	1968	1968	1968	1968	160
594	20240117	101400	88443444	1969	1969	1969	1968	96
595	20240117	101300	88254455	1970	1972	1972	1970	36
596	20240117	101200	88183486	1972	1972	1972	1972	3
597	20240117	101100	88177570	1972	1972	1972	1972	62
598	20240117	101000	88055306	1972	1979	1979	1972	132
599	20240117	100900	87794712	1979	1979	1979	1979	0
600	20240117	100800	87794712	1979	1978	1979	1966	1019
601	20240117	100700	85789010	1979	1979	1979	1979	0
602	20240117	100600	85789010	1979	1981	1981	1979	61
603	20240117	100500	85668271	1982	1982	1982	1967	414
604	20240117	100400	84853119	1982	1982	1982	1982	31
605	20240117	100300	84791677	1985	1985	1985	1985	0
606	20240117	100200	84791677	1985	1985	1985	1985	1
607	20240117	100100	84789692	1985	1986	1986	1971	92
608	20240117	100000	84608275	1979	1986	1986	1979	12
609	20240117	095900	84584513	1988	1988	1988	1988	1
610	20240117	095800	84582525	1979	1989	1989	1979	32
611	20240117	095700	84519167	1988	1979	1988	1979	90
612	20240117	095600	84340589	1979	1988	1988	1979	2
613	20240117	095500	84336622	1978	1978	1990	1978	162
614	20240117	095400	84016174	1990	1990	1990	1990	1
615	20240117	095300	84014184	1992	1992	1992	1992	7
616	20240117	095200	84000240	1965	1986	1990	1965	1077
617	20240117	095100	81876668	1990	1990	1990	1990	366
618	20240117	095000	81148328	1991	1991	1991	1986	71
619	20240117	094900	81007035	1993	1993	1993	1993	50
620	20240117	094800	80907385	1993	1992	1993	1990	17
621	20240117	094700	80873538	1993	1993	1993	1993	2
622	20240117	094600	80869552	1993	1993	1993	1993	2
623	20240117	094500	80865566	1993	1993	1993	1993	1
624	20240117	094400	80863573	1994	1983	1994	1983	116
625	20240117	094300	80633382	1983	1983	1983	1983	0
626	20240117	094200	80633382	1983	1976	1983	1976	1200
627	20240117	094100	78262175	1972	1972	1976	1962	1285
628	20240117	094000	75730535	1972	1972	1972	1960	455
629	20240117	093900	74835735	1972	1976	1976	1960	6683
630	20240117	093800	61702612	1976	1977	1977	1976	74
631	20240117	093700	61556333	1977	1978	1978	1977	317
632	20240117	093600	60929424	1978	1978	1978	1978	332
633	20240117	093500	60272728	1979	1981	1981	1979	991
634	20240117	093400	58311034	1981	1982	1983	1981	5
635	20240117	093300	58301126	1980	1982	1982	1980	1045
636	20240117	093200	56230809	1982	1982	1983	1982	1150
637	20240117	093100	53951159	1983	1983	1983	1983	28
638	20240117	093000	53895635	1983	1985	1985	1983	435
639	20240117	092900	53032615	1985	1984	1985	1984	101
640	20240117	092800	52832230	1985	1987	1987	1985	401
641	20240117	092700	52035878	1988	1991	1991	1987	3515
642	20240117	092600	45040644	1992	1992	1992	1992	199
643	20240117	092500	44644236	1993	1993	1993	1993	87
644	20240117	092400	44470845	1992	1994	1994	1992	999
645	20240117	092300	42479626	1994	1994	1994	1994	0
646	20240117	092200	42479626	1994	1994	1994	1994	80
647	20240117	092100	42320106	1994	1996	2000	1994	3475
648	20240117	092000	35375250	1997	2000	2000	1997	370
649	20240117	091900	34635310	2000	2000	2000	2000	38
650	20240117	091800	34559310	2000	2000	2000	2000	0
651	20240117	091700	34559310	2000	2000	2000	2000	21
652	20240117	091600	34517310	2000	2000	2000	2000	7
653	20240117	091500	34503310	2000	2010	2010	2000	41
654	20240117	091400	34420910	2010	2005	2010	2005	519
655	20240117	091300	33380270	2000	2005	2005	2000	13
656	20240117	091200	33354215	2005	2010	2010	2000	225
657	20240117	091100	32903975	2010	2010	2025	2010	4401
658	20240117	091000	24008315	2000	2000	2000	2000	69
659	20240117	090900	23870315	2010	2000	2010	2000	260
660	20240117	090800	23348815	2005	2000	2005	2000	24
661	20240117	090700	23300805	2000	1993	2000	1993	272
662	20240117	090600	22757995	1993	1993	1993	1993	42
663	20240117	090500	22674289	1991	1991	1991	1991	222
664	20240117	090400	22232287	1991	1990	1992	1990	189
665	20240117	090300	21855978	1990	2015	2015	1989	884
666	20240117	090200	20094025	2005	2015	2025	2005	4121
667	20240117	090100	11828030	2010	2020	2030	2010	2023
668	20240117	090000	7738800	2020	2045	2045	2005	3803