KissMeData/095910/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200600	149952620	1971	1971	1971	1971	1504
3	20240118	200500	149952620	1971	1971	1971	1971	0
4	20240118	200400	149952620	1971	1971	1971	1971	0
5	20240118	200300	149952620	1971	1971	1971	1971	0
6	20240118	200200	149952620	1971	1971	1971	1971	0
7	20240118	200100	149952620	1971	1971	1971	1971	0
8	20240118	200000	149952620	1971	1971	1971	1971	0
9	20240118	195900	149952620	1971	1971	1971	1971	0
10	20240118	195800	149952620	1971	1971	1971	1971	0
11	20240118	195700	149952620	1971	1971	1971	1971	0
12	20240118	195600	149952620	1971	1971	1971	1971	0
13	20240118	195500	149952620	1971	1971	1971	1971	0
14	20240118	195400	149952620	1971	1971	1971	1971	0
15	20240118	195300	149952620	1971	1971	1971	1971	0
16	20240118	195200	149952620	1971	1971	1971	1971	0
17	20240118	195100	149952620	1971	1971	1971	1971	0
18	20240118	195000	149952620	1971	1971	1971	1971	0
19	20240118	194900	149952620	1971	1971	1971	1971	0
20	20240118	194800	149952620	1971	1971	1971	1971	0
21	20240118	194700	149952620	1971	1971	1971	1971	0
22	20240118	194600	149952620	1971	1971	1971	1971	0
23	20240118	194500	149952620	1971	1971	1971	1971	0
24	20240118	194400	149952620	1971	1971	1971	1971	0
25	20240118	194300	149952620	1971	1971	1971	1971	0
26	20240118	194200	149952620	1971	1971	1971	1971	0
27	20240118	194100	149952620	1971	1971	1971	1971	0
28	20240118	194000	149952620	1971	1971	1971	1971	0
29	20240118	193900	149952620	1971	1971	1971	1971	0
30	20240118	193800	149952620	1971	1971	1971	1971	0
31	20240118	193700	149952620	1971	1971	1971	1971	0
32	20240118	193600	149952620	1971	1971	1971	1971	1504
33	20240118	193500	149952620	1971	1971	1971	1971	0
34	20240118	193400	149952620	1971	1971	1971	1971	0
35	20240118	193300	149952620	1971	1971	1971	1971	0
36	20240118	193200	149952620	1971	1971	1971	1971	0
37	20240118	193100	149952620	1971	1971	1971	1971	0
38	20240118	193000	149952620	1971	1971	1971	1971	0
39	20240118	192900	149952620	1971	1971	1971	1971	0
40	20240118	192800	149952620	1971	1971	1971	1971	0
41	20240118	192700	149952620	1971	1971	1971	1971	0
42	20240118	192600	149952620	1971	1971	1971	1971	0
43	20240118	192500	149952620	1971	1971	1971	1971	0
44	20240118	192400	149952620	1971	1971	1971	1971	0
45	20240118	192300	149952620	1971	1971	1971	1971	0
46	20240118	192200	149952620	1971	1971	1971	1971	0
47	20240118	192100	149952620	1971	1971	1971	1971	0
48	20240118	192000	149952620	1971	1971	1971	1971	0
49	20240118	191900	149952620	1971	1971	1971	1971	0
50	20240118	191800	149952620	1971	1971	1971	1971	0
51	20240118	191700	149952620	1971	1971	1971	1971	0
52	20240118	191600	149952620	1971	1971	1971	1971	0
53	20240118	191500	149952620	1971	1971	1971	1971	0
54	20240118	191400	149952620	1971	1971	1971	1971	0
55	20240118	191300	149952620	1971	1971	1971	1971	0
56	20240118	191200	149952620	1971	1971	1971	1971	0
57	20240118	191100	149952620	1971	1971	1971	1971	0
58	20240118	191000	149952620	1971	1971	1971	1971	0
59	20240118	190900	149952620	1971	1971	1971	1971	0
60	20240118	190800	149952620	1971	1971	1971	1971	0
61	20240118	190700	149952620	1971	1971	1971	1971	0
62	20240118	190600	149952620	1971	1971	1971	1971	1504
63	20240118	190500	149952620	1971	1971	1971	1971	0
64	20240118	190400	149952620	1971	1971	1971	1971	0
65	20240118	190300	149952620	1971	1971	1971	1971	0
66	20240118	190200	149952620	1971	1971	1971	1971	0
67	20240118	190100	149952620	1971	1971	1971	1971	0
68	20240118	190000	149952620	1971	1971	1971	1971	0
69	20240118	185900	149952620	1971	1971	1971	1971	0
70	20240118	185800	149952620	1971	1971	1971	1971	0
71	20240118	185700	149952620	1971	1971	1971	1971	0
72	20240118	185600	149952620	1971	1971	1971	1971	0
73	20240118	185500	149952620	1971	1971	1971	1971	0
74	20240118	185400	149952620	1971	1971	1971	1971	0
75	20240118	185300	149952620	1971	1971	1971	1971	0
76	20240118	185200	149952620	1971	1971	1971	1971	0
77	20240118	185100	149952620	1971	1971	1971	1971	0
78	20240118	185000	149952620	1971	1971	1971	1971	0
79	20240118	184900	149952620	1971	1971	1971	1971	0
80	20240118	184800	149952620	1971	1971	1971	1971	0
81	20240118	184700	149952620	1971	1971	1971	1971	0
82	20240118	184600	149952620	1971	1971	1971	1971	0
83	20240118	184500	149952620	1971	1971	1971	1971	0
84	20240118	184400	149952620	1971	1971	1971	1971	0
85	20240118	184300	149952620	1971	1971	1971	1971	0
86	20240118	184200	149952620	1971	1971	1971	1971	0
87	20240118	184100	149952620	1971	1971	1971	1971	0
88	20240118	184000	149952620	1971	1971	1971	1971	0
89	20240118	183900	149952620	1971	1971	1971	1971	0
90	20240118	183800	149952620	1971	1971	1971	1971	0
91	20240118	183700	149952620	1971	1971	1971	1971	0
92	20240118	183600	149952620	1971	1971	1971	1971	1504
93	20240118	183500	149952620	1971	1971	1971	1971	0
94	20240118	183400	149952620	1971	1971	1971	1971	0
95	20240118	183300	149952620	1971	1971	1971	1971	0
96	20240118	183200	149952620	1971	1971	1971	1971	0
97	20240118	183100	149952620	1971	1971	1971	1971	0
98	20240118	183000	149952620	1971	1971	1971	1971	0
99	20240118	182900	149952620	1971	1971	1971	1971	0
100	20240118	182800	149952620	1971	1971	1971	1971	0
101	20240118	182700	149952620	1971	1971	1971	1971	0
102	20240118	182600	149952620	1971	1971	1971	1971	0
103	20240118	182500	149952620	1971	1971	1971	1971	0
104	20240118	182400	149952620	1971	1971	1971	1971	0
105	20240118	182300	149952620	1971	1971	1971	1971	0
106	20240118	182200	149952620	1971	1971	1971	1971	0
107	20240118	182100	149952620	1971	1971	1971	1971	0
108	20240118	182000	149952620	1971	1971	1971	1971	0
109	20240118	181900	149952620	1971	1971	1971	1971	0
110	20240118	181800	149952620	1971	1971	1971	1971	0
111	20240118	181700	149952620	1971	1971	1971	1971	0
112	20240118	181600	149952620	1971	1971	1971	1971	0
113	20240118	181500	149952620	1971	1971	1971	1971	0
114	20240118	181400	149952620	1971	1971	1971	1971	0
115	20240118	181300	149952620	1971	1971	1971	1971	0
116	20240118	181200	149952620	1971	1971	1971	1971	0
117	20240118	181100	149952620	1971	1971	1971	1971	0
118	20240118	181000	149952620	1971	1971	1971	1971	0
119	20240118	180900	149952620	1971	1971	1971	1971	0
120	20240118	180800	149952620	1971	1971	1971	1971	0
121	20240118	180700	149952620	1971	1971	1971	1971	0
122	20240118	180600	149952620	1971	1971	1971	1971	1504
123	20240118	180500	149952620	1971	1971	1971	1971	0
124	20240118	180400	149952620	1971	1971	1971	1971	0
125	20240118	180300	149952620	1971	1971	1971	1971	0
126	20240118	180200	149952620	1971	1971	1971	1971	0
127	20240118	180100	149952620	1971	1971	1971	1971	0
128	20240118	180000	149952620	1971	1971	1971	1971	0
129	20240118	175900	149952620	1971	1971	1971	1971	0
130	20240118	175800	149952620	1971	1971	1971	1971	0
131	20240118	175700	149952620	1971	1971	1971	1971	0
132	20240118	175600	149952620	1971	1971	1971	1971	0
133	20240118	175500	149952620	1971	1971	1971	1971	0
134	20240118	175400	149952620	1971	1971	1971	1971	0
135	20240118	175300	149952620	1971	1971	1971	1971	0
136	20240118	175200	149952620	1971	1971	1971	1971	0
137	20240118	175100	149952620	1971	1971	1971	1971	0
138	20240118	175000	149952620	1971	1971	1971	1971	0
139	20240118	174900	149952620	1971	1971	1971	1971	0
140	20240118	174800	149952620	1971	1971	1971	1971	0
141	20240118	174700	149952620	1971	1971	1971	1971	0
142	20240118	174600	149952620	1971	1971	1971	1971	0
143	20240118	174500	149952620	1971	1971	1971	1971	0
144	20240118	174400	149952620	1971	1971	1971	1971	0
145	20240118	174300	149952620	1971	1971	1971	1971	0
146	20240118	174200	149952620	1971	1971	1971	1971	0
147	20240118	174100	149952620	1971	1971	1971	1971	0
148	20240118	174000	149952620	1971	1971	1971	1971	0
149	20240118	173900	149952620	1971	1971	1971	1971	0
150	20240118	173800	149952620	1971	1971	1971	1971	0
151	20240118	173700	149952620	1971	1971	1971	1971	0
152	20240118	173600	149952620	1971	1971	1971	1971	1504
153	20240118	173500	149952620	1971	1971	1971	1971	0
154	20240118	173400	149952620	1971	1971	1971	1971	0
155	20240118	173300	149952620	1971	1971	1971	1971	0
156	20240118	173200	149952620	1971	1971	1971	1971	0
157	20240118	173100	149952620	1971	1971	1971	1971	0
158	20240118	173000	149952620	1971	1971	1971	1971	0
159	20240118	172900	149952620	1971	1971	1971	1971	0
160	20240118	172800	149952620	1971	1971	1971	1971	0
161	20240118	172700	149952620	1971	1971	1971	1971	0
162	20240118	172600	149952620	1971	1971	1971	1971	0
163	20240118	172500	149952620	1971	1971	1971	1971	0
164	20240118	172400	149952620	1971	1971	1971	1971	0
165	20240118	172300	149952620	1971	1971	1971	1971	0
166	20240118	172200	149952620	1971	1971	1971	1971	0
167	20240118	172100	149952620	1971	1971	1971	1971	0
168	20240118	172000	149952620	1971	1971	1971	1971	0
169	20240118	171900	149952620	1971	1971	1971	1971	0
170	20240118	171800	149952620	1971	1971	1971	1971	0
171	20240118	171700	149952620	1971	1971	1971	1971	0
172	20240118	171600	149952620	1971	1971	1971	1971	0
173	20240118	171500	149952620	1971	1971	1971	1971	0
174	20240118	171400	149952620	1971	1971	1971	1971	0
175	20240118	171300	149952620	1971	1971	1971	1971	0
176	20240118	171200	149952620	1971	1971	1971	1971	0
177	20240118	171100	149952620	1971	1971	1971	1971	0
178	20240118	171000	149952620	1971	1971	1971	1971	0
179	20240118	170900	149952620	1971	1971	1971	1971	0
180	20240118	170800	149952620	1971	1971	1971	1971	0
181	20240118	170700	149952620	1971	1971	1971	1971	0
182	20240118	170600	149952620	1971	1971	1971	1971	1504
183	20240118	170500	149952620	1971	1971	1971	1971	0
184	20240118	170400	149952620	1971	1971	1971	1971	0
185	20240118	170300	149952620	1971	1971	1971	1971	0
186	20240118	170200	149952620	1971	1971	1971	1971	0
187	20240118	170100	149952620	1971	1971	1971	1971	0
188	20240118	170000	149952620	1971	1971	1971	1971	0
189	20240118	165900	149952620	1971	1971	1971	1971	0
190	20240118	165800	149952620	1971	1971	1971	1971	0
191	20240118	165700	149952620	1971	1971	1971	1971	0
192	20240118	165600	149952620	1971	1971	1971	1971	0
193	20240118	165500	149952620	1971	1971	1971	1971	0
194	20240118	165400	149952620	1971	1971	1971	1971	0
195	20240118	165300	149952620	1971	1971	1971	1971	0
196	20240118	165200	149952620	1971	1971	1971	1971	0
197	20240118	165100	149952620	1971	1971	1971	1971	0
198	20240118	165000	149952620	1971	1971	1971	1971	0
199	20240118	164900	149952620	1971	1971	1971	1971	0
200	20240118	164800	149952620	1971	1971	1971	1971	0
201	20240118	164700	149952620	1971	1971	1971	1971	0
202	20240118	164600	149952620	1971	1971	1971	1971	0
203	20240118	164500	149952620	1971	1971	1971	1971	0
204	20240118	164400	149952620	1971	1971	1971	1971	0
205	20240118	164300	149952620	1971	1971	1971	1971	0
206	20240118	164200	149952620	1971	1971	1971	1971	0
207	20240118	164100	149952620	1971	1971	1971	1971	0
208	20240118	164000	149952620	1971	1971	1971	1971	0
209	20240118	163900	149952620	1971	1971	1971	1971	0
210	20240118	163800	149952620	1971	1971	1971	1971	0
211	20240118	163700	149952620	1971	1971	1971	1971	0
212	20240118	163600	149952620	1971	1971	1971	1971	1504
213	20240118	163500	149952620	1971	1971	1971	1971	0
214	20240118	163400	149952620	1971	1971	1971	1971	0
215	20240118	163300	149952620	1971	1971	1971	1971	0
216	20240118	163200	149952620	1971	1971	1971	1971	0
217	20240118	163100	149952620	1971	1971	1971	1971	0
218	20240118	163000	149952620	1971	1971	1971	1971	0
219	20240118	162900	149952620	1971	1971	1971	1971	0
220	20240118	162800	149952620	1971	1971	1971	1971	0
221	20240118	162700	149952620	1971	1971	1971	1971	0
222	20240118	162600	149952620	1971	1971	1971	1971	0
223	20240118	162500	149952620	1971	1971	1971	1971	0
224	20240118	162400	149952620	1971	1971	1971	1971	0
225	20240118	162300	149952620	1971	1971	1971	1971	0
226	20240118	162200	149952620	1971	1971	1971	1971	0
227	20240118	162100	149952620	1971	1971	1971	1971	0
228	20240118	162000	149952620	1971	1971	1971	1971	0
229	20240118	161900	149952620	1971	1971	1971	1971	0
230	20240118	161800	149952620	1971	1971	1971	1971	0
231	20240118	161700	149952620	1971	1971	1971	1971	0
232	20240118	161600	149952620	1971	1971	1971	1971	0
233	20240118	161500	149952620	1971	1971	1971	1971	0
234	20240118	161400	149952620	1971	1971	1971	1971	0
235	20240118	161300	149952620	1971	1971	1971	1971	0
236	20240118	161200	149952620	1971	1971	1971	1971	0
237	20240118	161100	149952620	1971	1971	1971	1971	0
238	20240118	161000	149952620	1971	1971	1971	1971	0
239	20240118	160900	149952620	1971	1971	1971	1971	0
240	20240118	160800	149952620	1971	1971	1971	1971	0
241	20240118	160700	149952620	1971	1971	1971	1971	0
242	20240118	160600	149952620	1971	1971	1971	1971	1504
243	20240118	160500	149952620	1971	1971	1971	1971	0
244	20240118	160400	149952620	1971	1971	1971	1971	0
245	20240118	160300	149952620	1971	1971	1971	1971	0
246	20240118	160200	149952620	1971	1971	1971	1971	0
247	20240118	160100	149952620	1971	1971	1971	1971	0
248	20240118	160000	149952620	1971	1971	1971	1971	0
249	20240118	155900	149952620	1971	1971	1971	1971	0
250	20240118	155800	149952620	1971	1971	1971	1971	0
251	20240118	155700	149952620	1971	1971	1971	1971	0
252	20240118	155600	149952620	1971	1971	1971	1971	0
253	20240118	155500	149952620	1971	1971	1971	1971	0
254	20240118	155400	149952620	1971	1971	1971	1971	0
255	20240118	155300	149952620	1971	1971	1971	1971	0
256	20240118	155200	149952620	1971	1971	1971	1971	0
257	20240118	155100	149952620	1971	1971	1971	1971	0
258	20240118	155000	149952620	1971	1971	1971	1971	0
259	20240118	154900	149952620	1971	1971	1971	1971	0
260	20240118	154800	149952620	1971	1971	1971	1971	0
261	20240118	154700	149952620	1971	1971	1971	1971	0
262	20240118	154600	149952620	1971	1971	1971	1971	0
263	20240118	154500	149952620	1971	1971	1971	1971	0
264	20240118	154400	149952620	1971	1971	1971	1971	0
265	20240118	154300	149952620	1971	1971	1971	1971	0
266	20240118	154200	149952620	1971	1971	1971	1971	0
267	20240118	154100	149952620	1971	1971	1971	1971	0
268	20240118	154000	149952620	1971	1971	1971	1971	0
269	20240118	153900	149952620	1971	1971	1971	1971	0
270	20240118	153800	149952620	1971	1971	1971	1971	0
271	20240118	153700	149952620	1971	1971	1971	1971	0
272	20240118	153600	149952620	1971	1971	1971	1971	1504
273	20240118	153500	149952620	1971	1971	1971	1971	0
274	20240118	153400	149952620	1971	1971	1971	1971	0
275	20240118	153300	149952620	1971	1971	1971	1971	0
276	20240118	153200	149952620	1971	1971	1971	1971	0
277	20240118	153100	149952620	1971	1971	1971	1971	0
278	20240118	153000	149952620	1971	1971	1971	1971	1504
279	20240118	152900	146988236	1970	1970	1970	1970	0
280	20240118	152800	146988236	1970	1970	1970	1970	0
281	20240118	152700	146988236	1970	1970	1970	1970	0
282	20240118	152600	146988236	1970	1970	1970	1970	0
283	20240118	152500	146988236	1970	1970	1970	1970	0
284	20240118	152400	146988236	1970	1970	1970	1970	0
285	20240118	152300	146988236	1970	1970	1970	1970	0
286	20240118	152200	146988236	1970	1970	1970	1970	0
287	20240118	152100	146988236	1970	1970	1970	1970	0
288	20240118	152000	146988236	1970	1970	1970	1970	0
289	20240118	151900	146988236	1970	1970	1970	1969	282
290	20240118	151800	146432726	1971	1971	1971	1971	1
291	20240118	151700	146430755	1971	1971	1971	1971	0
292	20240118	151600	146430755	1971	1971	1971	1970	52
293	20240118	151500	146328264	1971	1971	1971	1971	0
294	20240118	151400	146328264	1971	1971	1971	1971	1
295	20240118	151300	146326293	1972	1971	1972	1971	221
296	20240118	151200	145890681	1972	1972	1972	1972	0
297	20240118	151100	145890681	1972	1972	1972	1972	2
298	20240118	151000	145886737	1969	1971	1971	1969	100
299	20240118	150900	145689830	1972	1972	1972	1972	0
300	20240118	150800	145689830	1972	1972	1972	1972	325
301	20240118	150700	145048930	1972	1972	1972	1972	0
302	20240118	150600	145048930	1972	1972	1972	1972	0
303	20240118	150500	145048930	1972	1972	1972	1972	0
304	20240118	150400	145048930	1972	1972	1972	1972	3
305	20240118	150300	145043014	1964	1967	1967	1964	1696
306	20240118	150200	141709755	1968	1968	1972	1968	378
307	20240118	150100	140965571	1968	1968	1968	1968	20
308	20240118	150000	140926211	1968	1968	1968	1968	0
309	20240118	145900	140926211	1968	1967	1968	1967	2
310	20240118	145800	140922276	1968	1967	1968	1964	481
311	20240118	145700	139977565	1968	1968	1968	1968	0
312	20240118	145600	139977565	1968	1967	1968	1967	73
313	20240118	145500	139833972	1968	1968	1968	1968	0
314	20240118	145400	139833972	1968	1968	1968	1968	0
315	20240118	145300	139833972	1968	1968	1968	1968	0
316	20240118	145200	139833972	1968	1968	1968	1968	0
317	20240118	145100	139833972	1968	1968	1968	1968	0
318	20240118	145000	139833972	1968	1968	1968	1968	0
319	20240118	144900	139833972	1968	1968	1968	1968	2
320	20240118	144800	139830036	1968	1968	1968	1968	2
321	20240118	144700	139826100	1969	1969	1969	1969	0
322	20240118	144600	139826100	1969	1969	1969	1969	0
323	20240118	144500	139826100	1969	1969	1969	1969	25
324	20240118	144400	139776875	1969	1969	1969	1969	0
325	20240118	144300	139776875	1969	1969	1969	1969	50
326	20240118	144200	139678425	1969	1969	1969	1969	0
327	20240118	144100	139678425	1969	1969	1969	1969	0
328	20240118	144000	139678425	1969	1969	1969	1969	0
329	20240118	143900	139678425	1969	1969	1969	1969	0
330	20240118	143800	139678425	1969	1969	1969	1969	2
331	20240118	143700	139674487	1965	1963	1965	1963	465
332	20240118	143600	138761326	1963	1963	1963	1963	0
333	20240118	143500	138761326	1963	1963	1963	1963	5
334	20240118	143400	138751511	1963	1963	1963	1963	0
335	20240118	143300	138751511	1963	1963	1963	1963	0
336	20240118	143200	138751511	1963	1963	1963	1963	158
337	20240118	143100	138441357	1964	1964	1964	1964	11
338	20240118	143000	138419753	1964	1964	1964	1964	15
339	20240118	142900	138390293	1964	1964	1964	1964	0
340	20240118	142800	138390293	1964	1964	1964	1964	0
341	20240118	142700	138390293	1964	1964	1964	1964	0
342	20240118	142600	138390293	1964	1964	1964	1964	0
343	20240118	142500	138390293	1964	1955	1964	1955	101
344	20240118	142400	138192829	1955	1955	1955	1955	0
345	20240118	142300	138192829	1955	1955	1955	1955	0
346	20240118	142200	138192829	1955	1955	1955	1955	0
347	20240118	142100	138192829	1955	1955	1955	1955	0
348	20240118	142000	138192829	1955	1955	1955	1955	0
349	20240118	141900	138192829	1955	1955	1955	1955	0
350	20240118	141800	138192829	1955	1955	1955	1955	0
351	20240118	141700	138192829	1955	1955	1955	1955	0
352	20240118	141600	138192829	1955	1955	1955	1955	40
353	20240118	141500	138114629	1955	1955	1955	1955	0
354	20240118	141400	138114629	1955	1955	1955	1955	0
355	20240118	141300	138114629	1955	1955	1955	1955	0
356	20240118	141200	138114629	1955	1955	1955	1955	0
357	20240118	141100	138114629	1955	1955	1955	1955	0
358	20240118	141000	138114629	1955	1954	1955	1954	5
359	20240118	140900	138104855	1955	1955	1955	1955	10
360	20240118	140800	138085305	1955	1955	1955	1955	0
361	20240118	140700	138085305	1955	1955	1955	1955	0
362	20240118	140600	138085305	1955	1955	1955	1955	0
363	20240118	140500	138085305	1955	1955	1955	1955	0
364	20240118	140400	138085305	1955	1955	1955	1955	0
365	20240118	140300	138085305	1955	1955	1955	1955	0
366	20240118	140200	138085305	1955	1945	1955	1945	1345
367	20240118	140100	135469050	1945	1945	1945	1945	0
368	20240118	140000	135469050	1945	1945	1945	1945	678
369	20240118	135900	134150340	1945	1945	1945	1945	1290
370	20240118	135800	131641290	1945	1945	1945	1945	300
371	20240118	135700	131057790	1945	1946	1946	1945	124
372	20240118	135600	130816524	1946	1945	1946	1945	233
373	20240118	135500	130363338	1946	1946	1946	1946	25
374	20240118	135400	130314688	1950	1950	1950	1945	728
375	20240118	135300	128897606	1950	1950	1950	1950	103
376	20240118	135200	128696756	1950	1950	1950	1950	0
377	20240118	135100	128696756	1950	1950	1950	1950	0
378	20240118	135000	128696756	1950	1950	1950	1950	50
379	20240118	134900	128599256	1950	1950	1950	1950	101
380	20240118	134800	128402306	1947	1950	1950	1947	201
381	20240118	134700	128010575	1950	1954	1954	1950	275
382	20240118	134600	127474245	1954	1951	1954	1948	1394
383	20240118	134500	124755547	1952	1954	1954	1952	59
384	20240118	134400	124640368	1955	1955	1955	1955	0
385	20240118	134300	124640368	1955	1955	1955	1955	3
386	20240118	134200	124634503	1963	1963	1963	1963	0
387	20240118	134100	124634503	1963	1963	1963	1963	2
388	20240118	134000	124630577	1960	1960	1960	1960	10
389	20240118	133900	124610977	1964	1964	1964	1964	0
390	20240118	133800	124610977	1964	1964	1964	1964	1
391	20240118	133700	124609013	1962	1962	1962	1962	0
392	20240118	133600	124609013	1962	1962	1962	1962	1
393	20240118	133500	124607051	1951	1962	1963	1951	732
394	20240118	133400	123176982	1963	1965	1965	1963	217
395	20240118	133300	122750597	1965	1965	1965	1965	11
396	20240118	133200	122728982	1965	1968	1968	1965	376
397	20240118	133100	121990108	1969	1969	1969	1969	0
398	20240118	133000	121990108	1969	1969	1969	1969	0
399	20240118	132900	121990108	1969	1969	1969	1969	490
400	20240118	132800	121025298	1969	1969	1969	1969	39
401	20240118	132700	120948507	1969	1971	1971	1968	233
402	20240118	132600	120489741	1972	1972	1972	1972	1
403	20240118	132500	120487769	1971	1971	1971	1971	115
404	20240118	132400	120261104	1971	1971	1971	1971	1
405	20240118	132300	120259133	1969	1969	1969	1969	0
406	20240118	132200	120259133	1969	1969	1969	1969	0
407	20240118	132100	120259133	1969	1969	1969	1969	0
408	20240118	132000	120259133	1969	1969	1971	1969	22
409	20240118	131900	120215813	1969	1969	1969	1969	0
410	20240118	131800	120215813	1969	1969	1969	1969	3
411	20240118	131700	120209906	1971	1971	1971	1971	1
412	20240118	131600	120207935	1970	1970	1970	1970	92
413	20240118	131500	120026695	1970	1970	1970	1970	3
414	20240118	131400	120020785	1970	1970	1970	1970	0
415	20240118	131300	120020785	1970	1970	1970	1970	2
416	20240118	131200	120016845	1970	1970	1970	1970	3
417	20240118	131100	120010935	1970	1970	1970	1970	3
418	20240118	131000	120005025	1970	1971	1971	1970	4
419	20240118	130900	119997144	1970	1970	1970	1970	0
420	20240118	130800	119997144	1970	1970	1970	1970	3
421	20240118	130700	119991234	1970	1971	1971	1970	3
422	20240118	130600	119985323	1970	1970	1970	1970	3
423	20240118	130500	119979413	1970	1970	1970	1970	3
424	20240118	130400	119973503	1971	1971	1971	1971	0
425	20240118	130300	119973503	1971	1971	1971	1971	0
426	20240118	130200	119973503	1971	1971	1971	1971	3
427	20240118	130100	119967590	1973	1973	1973	1973	0
428	20240118	130000	119967590	1973	1971	1973	1971	7
429	20240118	125900	119953788	1971	1971	1971	1971	1
430	20240118	125800	119951817	1973	1972	1973	1972	4
431	20240118	125700	119943928	1971	1971	1971	1971	3
432	20240118	125600	119938015	1973	1972	1973	1972	4
433	20240118	125500	119930126	1972	1972	1972	1972	0
434	20240118	125400	119930126	1972	1972	1972	1972	2
435	20240118	125300	119926182	1972	1972	1972	1972	1
436	20240118	125200	119924210	1972	1971	1973	1971	9
437	20240118	125100	119906467	1970	1970	1970	1970	3
438	20240118	125000	119900557	1970	1970	1970	1970	4
439	20240118	124900	119892677	1970	1970	1970	1970	4
440	20240118	124800	119884797	1970	1970	1970	1970	2
441	20240118	124700	119880857	1970	1970	1970	1970	0
442	20240118	124600	119880857	1970	1970	1970	1970	3
443	20240118	124500	119874947	1970	1970	1970	1970	0
444	20240118	124400	119874947	1970	1970	1970	1970	589
445	20240118	124300	118714617	1969	1969	1969	1969	3
446	20240118	124200	118708710	1970	1970	1970	1970	1
447	20240118	124100	118706740	1969	1970	1970	1969	4
448	20240118	124000	118698862	1969	1969	1969	1969	3
449	20240118	123900	118692955	1969	1969	1969	1969	3
450	20240118	123800	118687048	1969	1969	1969	1969	3
451	20240118	123700	118681141	1969	1969	1969	1969	3
452	20240118	123600	118675234	1969	1969	1969	1969	0
453	20240118	123500	118675234	1969	1969	1969	1969	2
454	20240118	123400	118671296	1969	1969	1969	1969	3
455	20240118	123300	118665389	1969	1969	1969	1969	5
456	20240118	123200	118655544	1970	1969	1970	1969	4
457	20240118	123100	118647667	1969	1969	1969	1969	0
458	20240118	123000	118647667	1969	1969	1969	1969	14
459	20240118	122900	118620101	1969	1970	1970	1969	8
460	20240118	122800	118604344	1969	1969	1969	1969	2
461	20240118	122700	118600406	1969	1969	1969	1969	3
462	20240118	122600	118594499	1969	1969	1969	1969	0
463	20240118	122500	118594499	1969	1970	1970	1969	13
464	20240118	122400	118568892	1969	1969	1969	1969	3
465	20240118	122300	118562985	1969	1969	1969	1969	3
466	20240118	122200	118557078	1969	1969	1969	1969	142
467	20240118	122100	118277480	1969	1969	1969	1969	3
468	20240118	122000	118271573	1970	1970	1970	1970	3
469	20240118	121900	118265663	1969	1969	1969	1969	3
470	20240118	121800	118259756	1970	1969	1970	1969	4
471	20240118	121700	118251879	1970	1969	1970	1969	4
472	20240118	121600	118244002	1970	1969	1970	1969	3
473	20240118	121500	118238094	1970	1970	1970	1970	1
474	20240118	121400	118236124	1969	1969	1969	1969	3
475	20240118	121300	118230217	1970	1969	1970	1969	4
476	20240118	121200	118222340	1970	1969	1970	1969	4
477	20240118	121100	118214463	1970	1970	1970	1969	5
478	20240118	121000	118204616	1969	1969	1969	1969	2
479	20240118	120900	118200678	1970	1970	1970	1970	0
480	20240118	120800	118200678	1970	1969	1970	1969	4
481	20240118	120700	118192801	1970	1970	1970	1969	5
482	20240118	120600	118182954	1969	1970	1970	1969	13
483	20240118	120500	118157355	1973	1973	1973	1973	0
484	20240118	120400	118157355	1973	1973	1973	1973	0
485	20240118	120300	118157355	1973	1965	1973	1965	25
486	20240118	120200	118108173	1965	1965	1965	1965	2
487	20240118	120100	118104243	1968	1966	1968	1962	12
488	20240118	120000	118080671	1968	1969	1969	1965	13
489	20240118	115900	118055103	1970	1970	1970	1970	2
490	20240118	115800	118051163	1973	1961	1973	1961	59
491	20240118	115700	117935029	1961	1961	1961	1961	0
492	20240118	115600	117935029	1961	1961	1961	1961	12
493	20240118	115500	117911497	1961	1961	1972	1961	173
494	20240118	115400	117571144	1961	1966	1966	1961	108
495	20240118	115300	117359116	1966	1973	1973	1966	4010
496	20240118	115200	109469862	1973	1973	1975	1973	3
497	20240118	115100	109463941	1973	1973	1973	1973	34
498	20240118	115000	109396859	1976	1973	1976	1973	21
499	20240118	114900	109355423	1977	1975	1977	1973	1013
500	20240118	114800	107356155	1978	1976	1978	1976	16
501	20240118	114700	107324537	1978	1976	1978	1976	2
502	20240118	114600	107320583	1975	1976	1976	1975	14
503	20240118	114500	107292922	1978	1977	1978	1977	4
504	20240118	114400	107285013	1976	1977	1978	1976	23
505	20240118	114300	107239555	1977	1976	1977	1976	16
506	20240118	114200	107207938	1977	1977	1977	1977	0
507	20240118	114100	107207938	1977	1978	1978	1977	26
508	20240118	114000	107156532	1978	1979	1979	1978	934
509	20240118	113900	105309078	1979	1979	1979	1979	12
510	20240118	113800	105285330	1979	1979	1979	1979	12
511	20240118	113700	105261582	1979	1979	1979	1979	5
512	20240118	113600	105251687	1979	1979	1979	1979	12
513	20240118	113500	105227939	1979	1979	1979	1979	0
514	20240118	113400	105227939	1979	1979	1979	1979	11
515	20240118	113300	105206170	1979	1979	1979	1979	12
516	20240118	113200	105182422	1987	1987	1987	1987	2
517	20240118	113100	105178448	1988	1980	1988	1979	20
518	20240118	113000	105138852	1980	1980	1980	1979	4
519	20240118	112900	105130934	1978	1979	1979	1978	171
520	20240118	112800	104792613	1980	1980	1980	1979	6
521	20240118	112700	104780736	1982	1981	1982	1981	4
522	20240118	112600	104772811	1982	1981	1982	1980	34
523	20240118	112500	104705481	1980	1980	1980	1980	3
524	20240118	112400	104699541	1981	1983	1983	1981	348
525	20240118	112300	104009711	1983	1983	1983	1983	12
526	20240118	112200	103985915	1983	1985	1985	1983	12
527	20240118	112100	103962113	1986	1986	1986	1986	2
528	20240118	112000	103958141	1988	1987	1988	1984	332
529	20240118	111900	103299327	1988	1988	1988	1986	17
530	20240118	111800	103265556	1988	1987	1989	1987	13
531	20240118	111700	103239721	1987	1987	1989	1987	101
532	20240118	111600	103039032	1987	1989	1989	1987	65
533	20240118	111500	102909863	1990	1989	1990	1989	26
534	20240118	111400	102858148	1984	1984	1984	1982	22
535	20240118	111300	102814524	1984	1984	1984	1984	0
536	20240118	111200	102814524	1984	1984	1984	1984	12
537	20240118	111100	102790716	1990	1984	1990	1984	417
538	20240118	111000	101960958	1990	1990	1990	1990	25
539	20240118	110900	101911208	1984	1984	1984	1984	0
540	20240118	110800	101911208	1984	1984	1984	1984	0
541	20240118	110700	101911208	1984	1984	1984	1984	0
542	20240118	110600	101911208	1984	1984	1984	1984	31
543	20240118	110500	101849704	1984	1984	1984	1984	0
544	20240118	110400	101849704	1984	1984	1984	1984	0
545	20240118	110300	101849704	1984	1984	1984	1984	113
546	20240118	110200	101625512	1984	1984	1984	1984	0
547	20240118	110100	101625512	1984	1984	1984	1984	0
548	20240118	110000	101625512	1984	1983	1984	1979	1570
549	20240118	105900	98517755	1984	1984	1984	1984	0
550	20240118	105800	98517755	1984	1984	1984	1984	0
551	20240118	105700	98517755	1984	1984	1984	1984	8
552	20240118	105600	98501883	1984	1985	1985	1984	65
553	20240118	105500	98372860	1985	1986	1986	1985	10
554	20240118	105400	98353001	1989	1989	1989	1989	0
555	20240118	105300	98353001	1989	1989	1989	1989	0
556	20240118	105200	98353001	1989	1989	1989	1989	1
557	20240118	105100	98351012	1989	1989	1989	1989	0
558	20240118	105000	98351012	1989	1989	1989	1989	0
559	20240118	104900	98351012	1989	1989	1989	1989	5
560	20240118	104800	98341067	1989	1989	1989	1989	0
561	20240118	104700	98341067	1989	1989	1989	1989	0
562	20240118	104600	98341067	1989	1989	1989	1989	0
563	20240118	104500	98341067	1989	1989	1989	1989	0
564	20240118	104400	98341067	1989	1989	1989	1989	15
565	20240118	104300	98311232	1989	1989	1989	1989	50
566	20240118	104200	98211782	1989	1989	1989	1989	0
567	20240118	104100	98211782	1989	1989	1989	1989	10
568	20240118	104000	98191892	1985	1985	1985	1985	0
569	20240118	103900	98191892	1985	1985	1985	1985	0
570	20240118	103800	98191892	1985	1985	1985	1985	156
571	20240118	103700	97882232	1985	1985	1985	1985	0
572	20240118	103600	97882232	1985	1988	1988	1985	3723
573	20240118	103500	90488209	1989	1989	1989	1989	35
574	20240118	103400	90418594	1990	1990	1990	1990	210
575	20240118	103300	90000694	1993	1993	1993	1993	5
576	20240118	103200	89990729	1993	1993	1993	1993	0
577	20240118	103100	89990729	1993	1993	1993	1993	0
578	20240118	103000	89990729	1993	1993	1993	1993	2
579	20240118	102900	89986743	1989	1989	1989	1989	0
580	20240118	102800	89986743	1989	1989	1989	1989	100
581	20240118	102700	89787843	1988	1988	1988	1988	0
582	20240118	102600	89787843	1988	1988	1988	1988	0
583	20240118	102500	89787843	1988	1988	1988	1988	0
584	20240118	102400	89787843	1988	1988	1988	1988	20
585	20240118	102300	89748083	1994	1994	1994	1994	0
586	20240118	102200	89748083	1994	1994	1994	1994	101
587	20240118	102100	89546689	1994	1994	1994	1994	0
588	20240118	102000	89546689	1994	1987	1994	1987	104
589	20240118	101900	89339551	1994	1994	1994	1994	0
590	20240118	101800	89339551	1994	1994	1994	1994	157
591	20240118	101700	89026493	1994	1994	1994	1994	0
592	20240118	101600	89026493	1994	1994	1994	1994	0
593	20240118	101500	89026493	1994	1994	1994	1994	0
594	20240118	101400	89026493	1994	1994	1994	1994	238
595	20240118	101300	88551921	1994	1994	1994	1994	1
596	20240118	101200	88549927	1994	1993	1994	1993	340
597	20240118	101100	87872037	1993	1993	1993	1993	104
598	20240118	101000	87664765	1993	1993	1993	1993	3
599	20240118	100900	87658786	1986	1986	1986	1986	50
600	20240118	100800	87559486	1986	1986	1986	1986	50
601	20240118	100700	87460186	1986	1986	1986	1986	177
602	20240118	100600	87108664	1986	1994	1994	1986	105
603	20240118	100500	86899702	1993	1993	1993	1993	0
604	20240118	100400	86899702	1993	1993	1993	1993	148
605	20240118	100300	86604738	1985	1985	1985	1985	11
606	20240118	100200	86582903	1993	1993	1993	1993	4
607	20240118	100100	86574931	1992	1992	1992	1992	200
608	20240118	100000	86176531	1992	1992	1992	1992	0
609	20240118	095900	86176531	1992	1992	1992	1992	100
610	20240118	095800	85977331	1992	1994	1994	1992	159
611	20240118	095700	85660385	1992	1988	1992	1988	158
612	20240118	095600	85345923	1986	1986	1986	1986	121
613	20240118	095500	85105617	1985	1978	1985	1978	8656
614	20240118	095400	67983615	1978	1978	1978	1978	8
615	20240118	095300	67967791	1978	1974	1978	1974	219
616	20240118	095200	67535285	1974	1974	1974	1974	100
617	20240118	095100	67337885	1974	1974	1974	1974	111
618	20240118	095000	67118771	1974	1975	1975	1974	23
619	20240118	094900	67073349	1974	1974	1974	1974	111
620	20240118	094800	66854235	1974	1978	1978	1974	1567
621	20240118	094700	63755149	1981	1981	1984	1981	1471
622	20240118	094600	60838830	1981	1981	1981	1981	0
623	20240118	094500	60838830	1981	1981	1981	1981	886
624	20240118	094400	59083664	1978	1978	1978	1978	5
625	20240118	094300	59073774	1978	1978	1978	1978	0
626	20240118	094200	59073774	1978	1978	1978	1978	0
627	20240118	094100	59073774	1978	1978	1978	1978	5
628	20240118	094000	59063884	1978	1978	1978	1978	1085
629	20240118	093900	56917754	1974	1974	1974	1974	1
630	20240118	093800	56915780	1978	1978	1978	1978	8
631	20240118	093700	56899956	1978	1971	1978	1971	767
632	20240118	093600	55386182	1969	1968	1969	1968	56
633	20240118	093500	55275964	1966	1966	1966	1966	0
634	20240118	093400	55275964	1966	1956	1966	1956	12198
635	20240118	093300	31305004	1959	1965	1965	1959	25
636	20240118	093200	31255999	1965	1959	1966	1959	15
637	20240118	093100	31226552	1958	1956	1965	1955	27
638	20240118	093000	31173576	1955	1952	1955	1952	5
639	20240118	092900	31163808	1951	1951	1951	1951	6500
640	20240118	092800	18482308	1951	1951	1951	1951	100
641	20240118	092700	18287208	1950	1950	1950	1950	400
642	20240118	092600	17507208	1950	1951	1951	1950	46
643	20240118	092500	17417498	1969	1972	1972	1968	24
644	20240118	092400	17370208	1950	1951	1951	1948	120
645	20240118	092300	17136322	1972	1972	1972	1972	2
646	20240118	092200	17132378	1948	1951	1951	1948	40
647	20240118	092100	17054385	1951	1956	1956	1951	850
648	20240118	092000	15395922	1957	1957	1957	1957	25
649	20240118	091900	15346997	1978	1978	1978	1978	0
650	20240118	091800	15346997	1978	1978	1978	1978	0
651	20240118	091700	15346997	1978	1948	1979	1948	854
652	20240118	091600	13683282	1949	1960	1960	1949	1431
653	20240118	091500	10893694	1983	1983	1983	1983	0
654	20240118	091400	10893694	1983	1983	1983	1983	2
655	20240118	091300	10889728	1984	1967	1984	1967	1002
656	20240118	091200	8909016	1967	1967	1967	1967	2
657	20240118	091100	8905082	1949	1949	1949	1949	0
658	20240118	091000	8905082	1949	1949	1949	1949	1027
659	20240118	090900	6903459	1949	1949	1949	1949	0
660	20240118	090800	6903459	1949	1949	1949	1949	1000
661	20240118	090700	4954459	1949	1968	1968	1949	51
662	20240118	090600	4854110	1949	1968	1968	1949	601
663	20240118	090500	3682248	1970	1970	1970	1970	0
664	20240118	090400	3682248	1970	1970	1970	1970	0
665	20240118	090300	3682248	1970	1970	1970	1970	0
666	20240118	090200	3682248	1970	1970	1970	1970	0
667	20240118	090100	3682248	1970	1970	1970	1970	77
668	20240118	090000	3530558	1957	1925	1970	1925	1803