KissMeData/207760/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	203900	1113820430	1996	1996	1996	1996	14154
3	20240117	203800	1113820430	1996	1996	1996	1996	0
4	20240117	203700	1113820430	1996	1996	1996	1996	0
5	20240117	203600	1113820430	1996	1996	1996	1996	0
6	20240117	203500	1113820430	1996	1996	1996	1996	0
7	20240117	203400	1113820430	1996	1996	1996	1996	0
8	20240117	203300	1113820430	1996	1996	1996	1996	0
9	20240117	203200	1113820430	1996	1996	1996	1996	0
10	20240117	203100	1113820430	1996	1996	1996	1996	0
11	20240117	203000	1113820430	1996	1996	1996	1996	0
12	20240117	202900	1113820430	1996	1996	1996	1996	0
13	20240117	202800	1113820430	1996	1996	1996	1996	0
14	20240117	202700	1113820430	1996	1996	1996	1996	0
15	20240117	202600	1113820430	1996	1996	1996	1996	0
16	20240117	202500	1113820430	1996	1996	1996	1996	0
17	20240117	202400	1113820430	1996	1996	1996	1996	0
18	20240117	202300	1113820430	1996	1996	1996	1996	0
19	20240117	202200	1113820430	1996	1996	1996	1996	0
20	20240117	202100	1113820430	1996	1996	1996	1996	0
21	20240117	202000	1113820430	1996	1996	1996	1996	0
22	20240117	201900	1113820430	1996	1996	1996	1996	0
23	20240117	201800	1113820430	1996	1996	1996	1996	0
24	20240117	201700	1113820430	1996	1996	1996	1996	0
25	20240117	201600	1113820430	1996	1996	1996	1996	0
26	20240117	201500	1113820430	1996	1996	1996	1996	0
27	20240117	201400	1113820430	1996	1996	1996	1996	0
28	20240117	201300	1113820430	1996	1996	1996	1996	0
29	20240117	201200	1113820430	1996	1996	1996	1996	0
30	20240117	201100	1113820430	1996	1996	1996	1996	0
31	20240117	201000	1113820430	1996	1996	1996	1996	0
32	20240117	200900	1113820430	1996	1996	1996	1996	14154
33	20240117	200800	1113820430	1996	1996	1996	1996	0
34	20240117	200700	1113820430	1996	1996	1996	1996	0
35	20240117	200600	1113820430	1996	1996	1996	1996	0
36	20240117	200500	1113820430	1996	1996	1996	1996	0
37	20240117	200400	1113820430	1996	1996	1996	1996	0
38	20240117	200300	1113820430	1996	1996	1996	1996	0
39	20240117	200200	1113820430	1996	1996	1996	1996	0
40	20240117	200100	1113820430	1996	1996	1996	1996	0
41	20240117	200000	1113820430	1996	1996	1996	1996	0
42	20240117	195900	1113820430	1996	1996	1996	1996	0
43	20240117	195800	1113820430	1996	1996	1996	1996	0
44	20240117	195700	1113820430	1996	1996	1996	1996	0
45	20240117	195600	1113820430	1996	1996	1996	1996	0
46	20240117	195500	1113820430	1996	1996	1996	1996	0
47	20240117	195400	1113820430	1996	1996	1996	1996	0
48	20240117	195300	1113820430	1996	1996	1996	1996	0
49	20240117	195200	1113820430	1996	1996	1996	1996	0
50	20240117	195100	1113820430	1996	1996	1996	1996	0
51	20240117	195000	1113820430	1996	1996	1996	1996	0
52	20240117	194900	1113820430	1996	1996	1996	1996	0
53	20240117	194800	1113820430	1996	1996	1996	1996	0
54	20240117	194700	1113820430	1996	1996	1996	1996	0
55	20240117	194600	1113820430	1996	1996	1996	1996	0
56	20240117	194500	1113820430	1996	1996	1996	1996	0
57	20240117	194400	1113820430	1996	1996	1996	1996	0
58	20240117	194300	1113820430	1996	1996	1996	1996	0
59	20240117	194200	1113820430	1996	1996	1996	1996	0
60	20240117	194100	1113820430	1996	1996	1996	1996	0
61	20240117	194000	1113820430	1996	1996	1996	1996	0
62	20240117	193900	1113820430	1996	1996	1996	1996	14154
63	20240117	193800	1113820430	1996	1996	1996	1996	0
64	20240117	193700	1113820430	1996	1996	1996	1996	0
65	20240117	193600	1113820430	1996	1996	1996	1996	0
66	20240117	193500	1113820430	1996	1996	1996	1996	0
67	20240117	193400	1113820430	1996	1996	1996	1996	0
68	20240117	193300	1113820430	1996	1996	1996	1996	0
69	20240117	193200	1113820430	1996	1996	1996	1996	0
70	20240117	193100	1113820430	1996	1996	1996	1996	0
71	20240117	193000	1113820430	1996	1996	1996	1996	0
72	20240117	192900	1113820430	1996	1996	1996	1996	0
73	20240117	192800	1113820430	1996	1996	1996	1996	0
74	20240117	192700	1113820430	1996	1996	1996	1996	0
75	20240117	192600	1113820430	1996	1996	1996	1996	0
76	20240117	192500	1113820430	1996	1996	1996	1996	0
77	20240117	192400	1113820430	1996	1996	1996	1996	0
78	20240117	192300	1113820430	1996	1996	1996	1996	0
79	20240117	192200	1113820430	1996	1996	1996	1996	0
80	20240117	192100	1113820430	1996	1996	1996	1996	0
81	20240117	192000	1113820430	1996	1996	1996	1996	0
82	20240117	191900	1113820430	1996	1996	1996	1996	0
83	20240117	191800	1113820430	1996	1996	1996	1996	0
84	20240117	191700	1113820430	1996	1996	1996	1996	0
85	20240117	191600	1113820430	1996	1996	1996	1996	0
86	20240117	191500	1113820430	1996	1996	1996	1996	0
87	20240117	191400	1113820430	1996	1996	1996	1996	0
88	20240117	191300	1113820430	1996	1996	1996	1996	0
89	20240117	191200	1113820430	1996	1996	1996	1996	0
90	20240117	191100	1113820430	1996	1996	1996	1996	0
91	20240117	191000	1113820430	1996	1996	1996	1996	0
92	20240117	190900	1113820430	1996	1996	1996	1996	14154
93	20240117	190800	1113820430	1996	1996	1996	1996	0
94	20240117	190700	1113820430	1996	1996	1996	1996	0
95	20240117	190600	1113820430	1996	1996	1996	1996	0
96	20240117	190500	1113820430	1996	1996	1996	1996	0
97	20240117	190400	1113820430	1996	1996	1996	1996	0
98	20240117	190300	1113820430	1996	1996	1996	1996	0
99	20240117	190200	1113820430	1996	1996	1996	1996	0
100	20240117	190100	1113820430	1996	1996	1996	1996	0
101	20240117	190000	1113820430	1996	1996	1996	1996	0
102	20240117	185900	1113820430	1996	1996	1996	1996	0
103	20240117	185800	1113820430	1996	1996	1996	1996	0
104	20240117	185700	1113820430	1996	1996	1996	1996	0
105	20240117	185600	1113820430	1996	1996	1996	1996	0
106	20240117	185500	1113820430	1996	1996	1996	1996	0
107	20240117	185400	1113820430	1996	1996	1996	1996	0
108	20240117	185300	1113820430	1996	1996	1996	1996	0
109	20240117	185200	1113820430	1996	1996	1996	1996	0
110	20240117	185100	1113820430	1996	1996	1996	1996	0
111	20240117	185000	1113820430	1996	1996	1996	1996	0
112	20240117	184900	1113820430	1996	1996	1996	1996	0
113	20240117	184800	1113820430	1996	1996	1996	1996	0
114	20240117	184700	1113820430	1996	1996	1996	1996	0
115	20240117	184600	1113820430	1996	1996	1996	1996	0
116	20240117	184500	1113820430	1996	1996	1996	1996	0
117	20240117	184400	1113820430	1996	1996	1996	1996	0
118	20240117	184300	1113820430	1996	1996	1996	1996	0
119	20240117	184200	1113820430	1996	1996	1996	1996	0
120	20240117	184100	1113820430	1996	1996	1996	1996	0
121	20240117	184000	1113820430	1996	1996	1996	1996	0
122	20240117	183900	1113820430	1996	1996	1996	1996	14154
123	20240117	183800	1113820430	1996	1996	1996	1996	0
124	20240117	183700	1113820430	1996	1996	1996	1996	0
125	20240117	183600	1113820430	1996	1996	1996	1996	0
126	20240117	183500	1113820430	1996	1996	1996	1996	0
127	20240117	183400	1113820430	1996	1996	1996	1996	0
128	20240117	183300	1113820430	1996	1996	1996	1996	0
129	20240117	183200	1113820430	1996	1996	1996	1996	0
130	20240117	183100	1113820430	1996	1996	1996	1996	0
131	20240117	183000	1113820430	1996	1996	1996	1996	0
132	20240117	182900	1113820430	1996	1996	1996	1996	0
133	20240117	182800	1113820430	1996	1996	1996	1996	0
134	20240117	182700	1113820430	1996	1996	1996	1996	0
135	20240117	182600	1113820430	1996	1996	1996	1996	0
136	20240117	182500	1113820430	1996	1996	1996	1996	0
137	20240117	182400	1113820430	1996	1996	1996	1996	0
138	20240117	182300	1113820430	1996	1996	1996	1996	0
139	20240117	182200	1113820430	1996	1996	1996	1996	0
140	20240117	182100	1113820430	1996	1996	1996	1996	0
141	20240117	182000	1113820430	1996	1996	1996	1996	0
142	20240117	181900	1113820430	1996	1996	1996	1996	0
143	20240117	181800	1113820430	1996	1996	1996	1996	0
144	20240117	181700	1113820430	1996	1996	1996	1996	0
145	20240117	181600	1113820430	1996	1996	1996	1996	0
146	20240117	181500	1113820430	1996	1996	1996	1996	0
147	20240117	181400	1113820430	1996	1996	1996	1996	0
148	20240117	181300	1113820430	1996	1996	1996	1996	0
149	20240117	181200	1113820430	1996	1996	1996	1996	0
150	20240117	181100	1113820430	1996	1996	1996	1996	0
151	20240117	181000	1113820430	1996	1996	1996	1996	0
152	20240117	180900	1113820430	1996	1996	1996	1996	14154
153	20240117	180800	1113820430	1996	1996	1996	1996	0
154	20240117	180700	1113820430	1996	1996	1996	1996	0
155	20240117	180600	1113820430	1996	1996	1996	1996	0
156	20240117	180500	1113820430	1996	1996	1996	1996	0
157	20240117	180400	1113820430	1996	1996	1996	1996	0
158	20240117	180300	1113820430	1996	1996	1996	1996	0
159	20240117	180200	1113820430	1996	1996	1996	1996	0
160	20240117	180100	1113820430	1996	1996	1996	1996	0
161	20240117	180000	1113820430	1996	1996	1996	1996	0
162	20240117	175900	1113820430	1996	1996	1996	1996	0
163	20240117	175800	1113820430	1996	1996	1996	1996	0
164	20240117	175700	1113820430	1996	1996	1996	1996	0
165	20240117	175600	1113820430	1996	1996	1996	1996	0
166	20240117	175500	1113820430	1996	1996	1996	1996	0
167	20240117	175400	1113820430	1996	1996	1996	1996	0
168	20240117	175300	1113820430	1996	1996	1996	1996	0
169	20240117	175200	1113820430	1996	1996	1996	1996	0
170	20240117	175100	1113820430	1996	1996	1996	1996	0
171	20240117	175000	1113820430	1996	1996	1996	1996	0
172	20240117	174900	1113820430	1996	1996	1996	1996	0
173	20240117	174800	1113820430	1996	1996	1996	1996	0
174	20240117	174700	1113820430	1996	1996	1996	1996	0
175	20240117	174600	1113820430	1996	1996	1996	1996	0
176	20240117	174500	1113820430	1996	1996	1996	1996	0
177	20240117	174400	1113820430	1996	1996	1996	1996	0
178	20240117	174300	1113820430	1996	1996	1996	1996	0
179	20240117	174200	1113820430	1996	1996	1996	1996	0
180	20240117	174100	1113820430	1996	1996	1996	1996	0
181	20240117	174000	1113820430	1996	1996	1996	1996	0
182	20240117	173900	1113820430	1996	1996	1996	1996	14154
183	20240117	173800	1113820430	1996	1996	1996	1996	0
184	20240117	173700	1113820430	1996	1996	1996	1996	0
185	20240117	173600	1113820430	1996	1996	1996	1996	0
186	20240117	173500	1113820430	1996	1996	1996	1996	0
187	20240117	173400	1113820430	1996	1996	1996	1996	0
188	20240117	173300	1113820430	1996	1996	1996	1996	0
189	20240117	173200	1113820430	1996	1996	1996	1996	0
190	20240117	173100	1113820430	1996	1996	1996	1996	0
191	20240117	173000	1113820430	1996	1996	1996	1996	0
192	20240117	172900	1113820430	1996	1996	1996	1996	0
193	20240117	172800	1113820430	1996	1996	1996	1996	0
194	20240117	172700	1113820430	1996	1996	1996	1996	0
195	20240117	172600	1113820430	1996	1996	1996	1996	0
196	20240117	172500	1113820430	1996	1996	1996	1996	0
197	20240117	172400	1113820430	1996	1996	1996	1996	0
198	20240117	172300	1113820430	1996	1996	1996	1996	0
199	20240117	172200	1113820430	1996	1996	1996	1996	0
200	20240117	172100	1113820430	1996	1996	1996	1996	0
201	20240117	172000	1113820430	1996	1996	1996	1996	0
202	20240117	171900	1113820430	1996	1996	1996	1996	0
203	20240117	171800	1113820430	1996	1996	1996	1996	0
204	20240117	171700	1113820430	1996	1996	1996	1996	0
205	20240117	171600	1113820430	1996	1996	1996	1996	0
206	20240117	171500	1113820430	1996	1996	1996	1996	0
207	20240117	171400	1113820430	1996	1996	1996	1996	0
208	20240117	171300	1113820430	1996	1996	1996	1996	0
209	20240117	171200	1113820430	1996	1996	1996	1996	0
210	20240117	171100	1113820430	1996	1996	1996	1996	0
211	20240117	171000	1113820430	1996	1996	1996	1996	0
212	20240117	170900	1113820430	1996	1996	1996	1996	14154
213	20240117	170800	1113820430	1996	1996	1996	1996	0
214	20240117	170700	1113820430	1996	1996	1996	1996	0
215	20240117	170600	1113820430	1996	1996	1996	1996	0
216	20240117	170500	1113820430	1996	1996	1996	1996	0
217	20240117	170400	1113820430	1996	1996	1996	1996	0
218	20240117	170300	1113820430	1996	1996	1996	1996	0
219	20240117	170200	1113820430	1996	1996	1996	1996	0
220	20240117	170100	1113820430	1996	1996	1996	1996	0
221	20240117	170000	1113820430	1996	1996	1996	1996	0
222	20240117	165900	1113820430	1996	1996	1996	1996	0
223	20240117	165800	1113820430	1996	1996	1996	1996	0
224	20240117	165700	1113820430	1996	1996	1996	1996	0
225	20240117	165600	1113820430	1996	1996	1996	1996	0
226	20240117	165500	1113820430	1996	1996	1996	1996	0
227	20240117	165400	1113820430	1996	1996	1996	1996	0
228	20240117	165300	1113820430	1996	1996	1996	1996	0
229	20240117	165200	1113820430	1996	1996	1996	1996	0
230	20240117	165100	1113820430	1996	1996	1996	1996	0
231	20240117	165000	1113820430	1996	1996	1996	1996	0
232	20240117	164900	1113820430	1996	1996	1996	1996	0
233	20240117	164800	1113820430	1996	1996	1996	1996	0
234	20240117	164700	1113820430	1996	1996	1996	1996	0
235	20240117	164600	1113820430	1996	1996	1996	1996	0
236	20240117	164500	1113820430	1996	1996	1996	1996	0
237	20240117	164400	1113820430	1996	1996	1996	1996	0
238	20240117	164300	1113820430	1996	1996	1996	1996	0
239	20240117	164200	1113820430	1996	1996	1996	1996	0
240	20240117	164100	1113820430	1996	1996	1996	1996	0
241	20240117	164000	1113820430	1996	1996	1996	1996	0
242	20240117	163900	1113820430	1996	1996	1996	1996	14154
243	20240117	163800	1113820430	1996	1996	1996	1996	0
244	20240117	163700	1113820430	1996	1996	1996	1996	0
245	20240117	163600	1113820430	1996	1996	1996	1996	0
246	20240117	163500	1113820430	1996	1996	1996	1996	0
247	20240117	163400	1113820430	1996	1996	1996	1996	0
248	20240117	163300	1113820430	1996	1996	1996	1996	0
249	20240117	163200	1113820430	1996	1996	1996	1996	0
250	20240117	163100	1113820430	1996	1996	1996	1996	0
251	20240117	163000	1113820430	1996	1996	1996	1996	0
252	20240117	162900	1113820430	1996	1996	1996	1996	0
253	20240117	162800	1113820430	1996	1996	1996	1996	0
254	20240117	162700	1113820430	1996	1996	1996	1996	0
255	20240117	162600	1113820430	1996	1996	1996	1996	0
256	20240117	162500	1113820430	1996	1996	1996	1996	0
257	20240117	162400	1113820430	1996	1996	1996	1996	0
258	20240117	162300	1113820430	1996	1996	1996	1996	0
259	20240117	162200	1113820430	1996	1996	1996	1996	0
260	20240117	162100	1113820430	1996	1996	1996	1996	0
261	20240117	162000	1113820430	1996	1996	1996	1996	0
262	20240117	161900	1113820430	1996	1996	1996	1996	0
263	20240117	161800	1113820430	1996	1996	1996	1996	0
264	20240117	161700	1113820430	1996	1996	1996	1996	0
265	20240117	161600	1113820430	1996	1996	1996	1996	0
266	20240117	161500	1113820430	1996	1996	1996	1996	0
267	20240117	161400	1113820430	1996	1996	1996	1996	0
268	20240117	161300	1113820430	1996	1996	1996	1996	0
269	20240117	161200	1113820430	1996	1996	1996	1996	0
270	20240117	161100	1113820430	1996	1996	1996	1996	0
271	20240117	161000	1113820430	1996	1996	1996	1996	0
272	20240117	160900	1113820430	1996	1996	1996	1996	14154
273	20240117	160800	1113820430	1996	1996	1996	1996	0
274	20240117	160700	1113820430	1996	1996	1996	1996	0
275	20240117	160600	1113820430	1996	1996	1996	1996	0
276	20240117	160500	1113820430	1996	1996	1996	1996	0
277	20240117	160400	1113820430	1996	1996	1996	1996	0
278	20240117	160300	1113820430	1996	1996	1996	1996	0
279	20240117	160200	1113820430	1996	1996	1996	1996	0
280	20240117	160100	1113820430	1996	1996	1996	1996	0
281	20240117	160000	1113820430	1996	1996	1996	1996	0
282	20240117	155900	1113820430	1996	1996	1996	1996	0
283	20240117	155800	1113820430	1996	1996	1996	1996	0
284	20240117	155700	1113820430	1996	1996	1996	1996	0
285	20240117	155600	1113820430	1996	1996	1996	1996	0
286	20240117	155500	1113820430	1996	1996	1996	1996	0
287	20240117	155400	1113820430	1996	1996	1996	1996	0
288	20240117	155300	1113820430	1996	1996	1996	1996	0
289	20240117	155200	1113820430	1996	1996	1996	1996	0
290	20240117	155100	1113820430	1996	1996	1996	1996	0
291	20240117	155000	1113820430	1996	1996	1996	1996	0
292	20240117	154900	1113820430	1996	1996	1996	1996	0
293	20240117	154800	1113820430	1996	1996	1996	1996	0
294	20240117	154700	1113820430	1996	1996	1996	1996	0
295	20240117	154600	1113820430	1996	1996	1996	1996	0
296	20240117	154500	1113820430	1996	1996	1996	1996	0
297	20240117	154400	1113820430	1996	1996	1996	1996	0
298	20240117	154300	1113820430	1996	1996	1996	1996	0
299	20240117	154200	1113820430	1996	1996	1996	1996	0
300	20240117	154100	1113820430	1996	1996	1996	1996	0
301	20240117	154000	1113820430	1996	1996	1996	1996	0
302	20240117	153900	1113820430	1996	1996	1996	1996	14154
303	20240117	153800	1113820430	1996	1996	1996	1996	0
304	20240117	153700	1113820430	1996	1996	1996	1996	0
305	20240117	153600	1113820430	1996	1996	1996	1996	0
306	20240117	153500	1113820430	1996	1996	1996	1996	0
307	20240117	153400	1113820430	1996	1996	1996	1996	0
308	20240117	153300	1113820430	1996	1996	1996	1996	0
309	20240117	153200	1113820430	1996	1996	1996	1996	0
310	20240117	153100	1113820430	1996	1996	1996	1996	0
311	20240117	153000	1113820430	1996	1996	1996	1996	14154
312	20240117	152900	1085569046	1988	1988	1988	1988	0
313	20240117	152800	1085569046	1988	1988	1988	1988	0
314	20240117	152700	1085569046	1988	1988	1988	1988	0
315	20240117	152600	1085569046	1988	1988	1988	1988	0
316	20240117	152500	1085569046	1988	1988	1988	1988	0
317	20240117	152400	1085569046	1988	1988	1988	1988	0
318	20240117	152300	1085569046	1988	1988	1988	1988	0
319	20240117	152200	1085569046	1988	1988	1988	1988	0
320	20240117	152100	1085569046	1988	1988	1988	1988	0
321	20240117	152000	1085569046	1988	1988	1988	1988	0
322	20240117	151900	1085569046	1988	1988	1988	1988	0
323	20240117	151800	1085569046	1988	1981	1988	1980	869
324	20240117	151700	1083846866	1981	1982	1982	1981	400
325	20240117	151600	1083054323	1981	1988	1988	1981	30
326	20240117	151500	1082994739	1988	1988	1988	1981	304
327	20240117	151400	1082390401	1981	1981	1981	1981	210
328	20240117	151300	1081974391	1981	1981	1989	1981	293
329	20240117	151200	1081393158	1981	1981	1981	1980	2541
330	20240117	151100	1076361039	1980	1980	1980	1980	0
331	20240117	151000	1076361039	1980	1991	1991	1980	735
332	20240117	150900	1074904958	1980	1990	1992	1980	3940
333	20240117	150800	1067089425	1990	1989	1990	1989	1600
334	20240117	150700	1063905525	1989	1983	1989	1983	7
335	20240117	150600	1063891623	1982	1982	1982	1982	0
336	20240117	150500	1063891623	1982	1980	1982	1980	200
337	20240117	150400	1063495424	1980	1981	1981	1980	55
338	20240117	150300	1063386523	1979	1980	1980	1979	211
339	20240117	150200	1062968784	1979	1980	1980	1979	600
340	20240117	150100	1061781047	1980	1983	1984	1980	1455
341	20240117	150000	1058899316	1982	1982	1982	1982	37
342	20240117	145900	1058825982	1980	1980	1980	1980	0
343	20240117	145800	1058825982	1980	1980	1980	1980	62
344	20240117	145700	1058703222	1982	1980	1982	1980	430
345	20240117	145600	1057850964	1980	1981	1981	1980	1750
346	20240117	145500	1054385214	1980	1980	1980	1980	0
347	20240117	145400	1054385214	1980	1980	1980	1980	0
348	20240117	145300	1054385214	1980	1983	1983	1980	5330
349	20240117	145200	1043826943	1983	1983	1983	1983	103
350	20240117	145100	1043622694	1982	1989	1989	1982	1001
351	20240117	145000	1041631712	1989	1989	1989	1989	82
352	20240117	144900	1041468614	1990	1990	1990	1990	945
353	20240117	144800	1039588064	1990	1990	1990	1990	25
354	20240117	144700	1039538314	1990	1990	1990	1990	618
355	20240117	144600	1038308494	1991	1990	1991	1990	114
356	20240117	144500	1038081532	1981	1981	1981	1981	0
357	20240117	144400	1038081532	1981	1981	1981	1981	0
358	20240117	144300	1038081532	1981	1981	1981	1981	37
359	20240117	144200	1038008235	1980	1980	1980	1980	72
360	20240117	144100	1037865675	1981	1981	1984	1981	3075
361	20240117	144000	1031773887	1983	1990	1990	1983	2833
362	20240117	143900	1026151779	1984	1984	1984	1984	630
363	20240117	143800	1024901859	1984	1984	1984	1984	40
364	20240117	143700	1024822499	1984	1984	1984	1984	58
365	20240117	143600	1024707427	1991	1991	1991	1991	0
366	20240117	143500	1024707427	1991	1991	1991	1991	0
367	20240117	143400	1024707427	1991	1991	1991	1991	1
368	20240117	143300	1024705436	1981	1983	1983	1981	400
369	20240117	143200	1023912830	1992	1992	1992	1992	503
370	20240117	143100	1022910854	1992	1992	1992	1992	0
371	20240117	143000	1022910854	1992	1992	1992	1992	70
372	20240117	142900	1022771414	1993	1992	1993	1992	500
373	20240117	142800	1021774915	1993	1983	1993	1983	1001
374	20240117	142700	1019785354	1983	1983	1983	1983	1
375	20240117	142600	1019783371	1977	1980	1980	1977	538
376	20240117	142500	1018719691	1984	1984	1984	1984	0
377	20240117	142400	1018719691	1984	1984	1984	1984	0
378	20240117	142300	1018719691	1984	1984	1984	1984	0
379	20240117	142200	1018719691	1984	1984	1984	1984	0
380	20240117	142100	1018719691	1984	1984	1984	1984	2
381	20240117	142000	1018715723	1984	1984	1984	1984	70
382	20240117	141900	1018576843	1984	1984	1984	1984	0
383	20240117	141800	1018576843	1984	1984	1984	1984	1
384	20240117	141700	1018574859	1979	1979	1979	1979	1000
385	20240117	141600	1016595859	1979	1979	1979	1979	100
386	20240117	141500	1016397959	1979	1983	1983	1979	2875
387	20240117	141400	1010703992	1981	1981	1981	1981	900
388	20240117	141300	1008921092	1985	1987	1989	1980	3290
389	20240117	141200	1002395877	1988	1989	1989	1988	15
390	20240117	141100	1002366052	1989	1989	1989	1989	12
391	20240117	141000	1002342184	1989	1989	1989	1989	70
392	20240117	140900	1002202954	1988	1989	1989	1988	259
393	20240117	140800	1001687940	1989	1989	1989	1989	107
394	20240117	140700	1001475117	1990	1990	1990	1990	219
395	20240117	140600	1001039307	1990	1990	1990	1990	5
396	20240117	140500	1001029357	1990	1990	1990	1990	30
397	20240117	140400	1000969657	1995	1995	1995	1995	260
398	20240117	140300	1000450957	1995	1989	1995	1989	1607
399	20240117	140200	997250407	1989	1989	1989	1989	2
400	20240117	140100	997246429	1992	1992	1992	1992	50
401	20240117	140000	997146829	1992	1990	1992	1990	78
402	20240117	135900	996991463	1990	1992	1992	1990	2
403	20240117	135800	996987481	1992	1991	1992	1991	1005
404	20240117	135700	994986521	1991	1990	1991	1990	8
405	20240117	135600	994970594	1990	1986	1990	1986	1781
406	20240117	135500	991426617	1986	1985	1986	1984	1158
407	20240117	135400	989127089	1985	1985	1985	1985	0
408	20240117	135300	989127089	1985	1985	1985	1985	107
409	20240117	135200	988914694	1985	1985	1985	1985	84
410	20240117	135100	988747954	1985	1985	1986	1985	437
411	20240117	135000	987880508	1985	1985	1985	1985	221
412	20240117	134900	987441823	1985	1983	1985	1983	1000
413	20240117	134800	985456831	1982	1980	1982	1979	155
414	20240117	134700	985149981	1971	1980	1980	1971	1505
415	20240117	134600	982174581	1979	1970	1979	1970	116
416	20240117	134500	981945922	1968	1968	1968	1968	0
417	20240117	134400	981945922	1968	1968	1968	1968	0
418	20240117	134300	981945922	1968	1968	1968	1968	100
419	20240117	134200	981749122	1972	1977	1977	1972	629
420	20240117	134100	980507469	1977	1977	1977	1977	3
421	20240117	134000	980501538	1975	1974	1975	1974	1073
422	20240117	133900	978382433	1973	1973	1973	1973	0
423	20240117	133800	978382433	1973	1965	1973	1964	3828
424	20240117	133700	970837367	1971	1971	1971	1971	2000
425	20240117	133600	966895367	1971	1965	1971	1965	834
426	20240117	133500	965256323	1965	1965	1965	1965	205
427	20240117	133400	964853498	1969	1969	1969	1969	2011
428	20240117	133300	960893839	1970	1970	1970	1970	0
429	20240117	133200	960893839	1970	1970	1970	1970	2032
430	20240117	133100	956890799	1970	1969	1970	1969	510
431	20240117	133000	955886601	1968	1965	1968	1965	3229
432	20240117	132900	949535703	1960	1960	1960	1960	1700
433	20240117	132800	946203703	1960	1960	1960	1960	150
434	20240117	132700	945909703	1959	1960	1960	1959	500
435	20240117	132600	944929981	1960	1960	1960	1960	3061
436	20240117	132500	938930421	1960	1964	1964	1960	1800
437	20240117	132400	935399959	1963	1963	1963	1963	68
438	20240117	132300	935266475	1962	1962	1962	1962	0
439	20240117	132200	935266475	1962	1966	1966	1962	302
440	20240117	132100	934672751	1967	1967	1967	1967	0
441	20240117	132000	934672751	1967	1967	1967	1967	71
442	20240117	131900	934533094	1961	1962	1962	1961	246
443	20240117	131800	934050687	1967	1967	1967	1967	256
444	20240117	131700	933547135	1967	1966	1967	1966	50
445	20240117	131600	933448817	1961	1961	1961	1960	4050
446	20240117	131500	925510667	1960	1962	1968	1960	5970
447	20240117	131400	913796247	1962	1963	1963	1962	3226
448	20240117	131300	907464843	1963	1967	1967	1963	2600
449	20240117	131200	902357287	1971	1971	1971	1971	20
450	20240117	131100	902317867	1968	1970	1970	1968	2970
451	20240117	131000	896471158	1969	1971	1971	1969	1840
452	20240117	130900	892847918	1971	1971	1971	1971	1148
453	20240117	130800	890585210	1971	1971	1971	1971	0
454	20240117	130700	890585210	1971	1971	1971	1970	62
455	20240117	130600	890463015	1970	1970	1971	1970	516
456	20240117	130500	889446493	1972	1970	1972	1970	17
457	20240117	130400	889412985	1972	1972	1972	1972	52
458	20240117	130300	889310441	1972	1972	1972	1972	515
459	20240117	130200	888294861	1969	1969	1969	1969	0
460	20240117	130100	888294861	1969	1969	1969	1969	216
461	20240117	130000	887869557	1970	1972	1972	1970	231
462	20240117	125900	887414347	1972	1971	1972	1968	645
463	20240117	125800	886144183	1971	1971	1971	1971	5
464	20240117	125700	886134328	1972	1971	1972	1971	57
465	20240117	125600	886021931	1972	1972	1972	1972	25
466	20240117	125500	885972631	1969	1972	1972	1969	181
467	20240117	125400	885616197	1970	1972	1972	1970	96
468	20240117	125300	885426987	1970	1972	1972	1970	65
469	20240117	125200	885298905	1972	1971	1972	1971	11
470	20240117	125100	885277214	1971	1971	1971	1971	5
471	20240117	125000	885267359	1972	1972	1972	1971	80
472	20240117	124900	885109600	1972	1972	1972	1972	10
473	20240117	124800	885089880	1972	1972	1972	1972	9
474	20240117	124700	885072132	1972	1971	1972	1971	1005
475	20240117	124600	883091272	1972	1969	1972	1969	196
476	20240117	124500	882705145	1969	1970	1970	1969	70
477	20240117	124400	882567265	1971	1971	1971	1971	0
478	20240117	124300	882567265	1971	1971	1971	1971	0
479	20240117	124200	882567265	1971	1968	1971	1968	972
480	20240117	124100	880654154	1968	1969	1969	1968	765
481	20240117	124000	879148598	1971	1971	1971	1971	0
482	20240117	123900	879148598	1971	1971	1971	1968	37
483	20240117	123800	879075674	1967	1967	1967	1967	1
484	20240117	123700	879073707	1967	1972	1972	1967	105
485	20240117	123600	878867147	1968	1970	1973	1968	612
486	20240117	123500	877661271	1970	1965	1970	1965	201
487	20240117	123400	877265462	1966	1966	1966	1966	3050
488	20240117	123300	871269162	1966	1966	1966	1966	49
489	20240117	123200	871172828	1966	1969	1970	1966	255
490	20240117	123100	870670978	1969	1969	1969	1969	101
491	20240117	123000	870472109	1969	1969	1969	1969	684
492	20240117	122900	869125313	1963	1963	1963	1963	0
493	20240117	122800	869125313	1963	1964	1964	1963	464
494	20240117	122700	868214346	1968	1969	1969	1964	303
495	20240117	122600	867618250	1969	1969	1969	1969	1
496	20240117	122500	867616281	1962	1962	1962	1962	0
497	20240117	122400	867616281	1962	1970	1970	1962	102
498	20240117	122300	867416141	1970	1968	1970	1962	466
499	20240117	122200	866498876	1968	1968	1968	1968	0
500	20240117	122100	866498876	1968	1961	1968	1961	101
501	20240117	122000	866300808	1968	1971	1971	1958	10330
502	20240117	121900	846042617	1965	1965	1965	1965	2536
503	20240117	121800	841059377	1965	1971	1973	1965	19164
504	20240117	121700	803353400	1971	1972	1972	1971	2255
505	20240117	121600	798907540	1975	1975	1975	1975	0
506	20240117	121500	798907540	1975	1972	1975	1972	86
507	20240117	121400	798737930	1975	1975	1975	1972	369
508	20240117	121300	798009158	1975	1975	1975	1971	1265
509	20240117	121200	795514783	1971	1975	1975	1971	2
510	20240117	121100	795510837	1975	1971	1975	1971	781
511	20240117	121000	793971474	1971	1975	1975	1971	119
512	20240117	120900	793736498	1972	1971	1975	1971	6176
513	20240117	120800	781563573	1971	1972	1974	1971	1265
514	20240117	120700	779068986	1972	1973	1973	1972	6077
515	20240117	120600	767084392	1972	1976	1976	1972	3940
516	20240117	120500	759307128	1974	1977	1978	1974	12435
517	20240117	120400	734742086	1977	1978	1978	1977	13251
518	20240117	120300	708542855	1978	1980	1980	1978	3776
519	20240117	120200	701072663	1979	1982	1982	1979	4384
520	20240117	120100	692392113	1986	1986	1986	1986	0
521	20240117	120000	692392113	1986	1986	1986	1986	0
522	20240117	115900	692392113	1986	1986	1986	1986	1
523	20240117	115800	692390127	1986	1983	1986	1982	126
524	20240117	115700	692140120	1987	1987	1987	1987	0
525	20240117	115600	692140120	1987	1983	1988	1983	456
526	20240117	115500	691235841	1983	1981	1983	1980	3034
527	20240117	115400	685227275	1983	1983	1983	1983	0
528	20240117	115300	685227275	1983	1980	1983	1980	181
529	20240117	115200	684868820	1979	1980	1980	1979	8
530	20240117	115100	684852981	1979	1980	1980	1979	1333
531	20240117	115000	682214662	1979	1980	1980	1979	2455
532	20240117	114900	677355107	1983	1983	1983	1983	20
533	20240117	114800	677315447	1983	1981	1983	1980	2251
534	20240117	114700	672855373	1981	1983	1983	1981	1564
535	20240117	114600	669756765	1983	1983	1983	1983	1
536	20240117	114500	669754782	1988	1988	1988	1988	10
537	20240117	114400	669734902	1988	1985	1988	1985	205
538	20240117	114300	669327962	1982	1982	1982	1982	400
539	20240117	114200	668535162	1982	1982	1982	1982	25
540	20240117	114100	668485612	1982	1982	1982	1982	5
541	20240117	114000	668475702	1981	1981	1981	1980	14615
542	20240117	113900	639532157	1981	1982	1984	1981	7756
543	20240117	113800	624159909	1982	1984	1984	1982	10621
544	20240117	113700	603093875	1985	1985	1985	1985	5113
545	20240117	113600	592944570	1985	1985	1985	1985	820
546	20240117	113500	591316870	1985	1994	1994	1985	4200
547	20240117	113400	582977342	1994	1994	1994	1994	9
548	20240117	113300	582959396	1985	1994	1994	1985	12501
549	20240117	113200	558137487	1987	1987	1987	1987	1
550	20240117	113100	558135500	1987	1987	1987	1987	0
551	20240117	113000	558135500	1987	1987	1987	1987	2194
552	20240117	112900	553776022	1994	1994	1994	1994	98
553	20240117	112800	553580610	1994	1994	1994	1994	0
554	20240117	112700	553580610	1994	1994	1994	1994	1000
555	20240117	112600	551586610	1994	1994	1994	1994	110
556	20240117	112500	551367270	1994	1987	1994	1987	1421
557	20240117	112400	548540243	1988	1994	1994	1988	110
558	20240117	112300	548321503	1994	1994	1994	1994	0
559	20240117	112200	548321503	1994	1994	1994	1994	0
560	20240117	112100	548321503	1994	1994	1994	1994	0
561	20240117	112000	548321503	1994	1994	1994	1994	1000
562	20240117	111900	546327503	1994	1994	1994	1994	1022
563	20240117	111800	544289635	1994	1994	1994	1988	8
564	20240117	111700	544273719	1988	1994	1994	1988	449
565	20240117	111600	543380973	1997	1997	1997	1997	0
566	20240117	111500	543380973	1997	1997	1997	1997	0
567	20240117	111400	543380973	1997	1997	1997	1997	1005
568	20240117	111300	541373988	1997	1997	1997	1997	2
569	20240117	111200	541369994	1997	1997	1997	1997	1
570	20240117	111100	541367997	1988	1988	1988	1988	0
571	20240117	111000	541367997	1988	1990	1990	1988	1167
572	20240117	110900	539047344	1990	1990	1990	1990	54
573	20240117	110800	538939884	1998	1998	1998	1998	0
574	20240117	110700	538939884	1998	1998	1998	1998	0
575	20240117	110600	538939884	1998	1998	1998	1998	18
576	20240117	110500	538903920	1999	1999	1999	1999	0
577	20240117	110400	538903920	1999	1999	1999	1999	20
578	20240117	110300	538863940	1999	1999	1999	1999	19
579	20240117	110200	538825959	2000	2000	2000	2000	1
580	20240117	110100	538823959	2005	1990	2005	1987	5519
581	20240117	110000	527829426	1990	1990	1990	1990	167
582	20240117	105900	527497096	1990	1990	1990	1990	101
583	20240117	105800	527296106	1990	1990	1990	1990	289
584	20240117	105700	526720996	1990	1990	1990	1990	1
585	20240117	105600	526719006	1989	1990	1990	1989	378
586	20240117	105500	525967154	1990	1990	1990	1990	0
587	20240117	105400	525967154	1990	1990	1990	1990	117
588	20240117	105300	525734324	1990	1990	1990	1990	35
589	20240117	105200	525664674	1990	1990	1990	1989	1824
590	20240117	105100	522036514	1989	1989	1989	1989	108
591	20240117	105000	521821702	1989	1989	1989	1989	2
592	20240117	104900	521817724	1989	1989	1989	1989	1
593	20240117	104800	521815735	1989	1989	1989	1989	13
594	20240117	104700	521789878	1985	1985	1985	1985	944
595	20240117	104600	519916038	1984	1986	1986	1984	102
596	20240117	104500	519713652	1986	1989	1989	1985	15882
597	20240117	104400	488184291	1986	1986	1986	1986	12
598	20240117	104300	488160459	1990	1990	1990	1985	104
599	20240117	104200	487953504	1990	1990	1990	1990	100
600	20240117	104100	487754504	1990	1990	1990	1990	0
601	20240117	104000	487754504	1990	1985	1990	1985	706
602	20240117	103900	486352864	1985	1988	1988	1985	7183
603	20240117	103800	472081880	1989	1989	1989	1989	948
604	20240117	103700	470196308	1989	1988	1989	1988	53
605	20240117	103600	470090892	1989	1989	1989	1989	50
606	20240117	103500	469991442	1990	1990	1990	1990	0
607	20240117	103400	469991442	1990	1990	1990	1990	15
608	20240117	103300	469961592	1986	1988	1988	1985	1112
609	20240117	103200	467753630	1988	1989	1989	1988	20
610	20240117	103100	467713860	1989	1989	1989	1989	58
611	20240117	103000	467598498	1990	1990	1990	1990	0
612	20240117	102900	467598498	1990	1991	1991	1990	1651
613	20240117	102800	464313007	1991	1991	1991	1991	4
614	20240117	102700	464305043	1990	1990	1990	1990	0
615	20240117	102600	464305043	1990	1988	1990	1988	3785
616	20240117	102500	456778752	1983	1983	1983	1983	703
617	20240117	102400	455384703	1984	1984	1984	1984	200
618	20240117	102300	454987903	1983	1984	1984	1983	902
619	20240117	102200	453199102	1984	1984	1984	1984	2100
620	20240117	102100	449032702	1988	1988	1988	1988	21
621	20240117	102000	448990954	1988	1984	1988	1984	302
622	20240117	101900	448390586	1984	1988	1988	1984	1304
623	20240117	101800	445802373	1988	1988	1988	1988	0
624	20240117	101700	445802373	1988	1989	1989	1987	151
625	20240117	101600	445502049	1989	1988	1989	1988	959
626	20240117	101500	443594757	1988	1985	1988	1985	70
627	20240117	101400	443455747	1985	1985	1985	1985	801
628	20240117	101300	441865762	1983	1983	1983	1983	6
629	20240117	101200	441853864	1983	1981	1989	1981	86
630	20240117	101100	441683068	1981	1984	1984	1981	3067
631	20240117	101000	435605565	1984	1984	1989	1983	22
632	20240117	100900	435561917	1983	1981	1983	1981	309
633	20240117	100800	434949464	1986	1983	1990	1982	3112
634	20240117	100700	428776840	1983	1983	1984	1983	3627
635	20240117	100600	421583775	1984	1984	1984	1984	152
636	20240117	100500	421282207	1983	1988	1988	1983	5601
637	20240117	100400	410170551	1986	1986	1986	1985	7139
638	20240117	100300	395997033	1986	1997	1997	1986	1907
639	20240117	100200	392198520	1997	1988	1997	1987	2001
640	20240117	100100	388222438	1988	1988	1988	1988	1565
641	20240117	100000	385111218	1988	1988	1988	1988	0
642	20240117	095900	385111218	1988	1988	1988	1988	0
643	20240117	095800	385111218	1988	1987	1988	1987	465
644	20240117	095700	384186808	1987	1987	1987	1987	60
645	20240117	095600	384067588	1986	1986	1986	1986	0
646	20240117	095500	384067588	1986	1986	1986	1986	200
647	20240117	095400	383670388	1986	1987	1987	1985	2791
648	20240117	095300	378127752	2000	1991	2000	1991	601
649	20240117	095200	376926607	1987	1989	1989	1986	1030
650	20240117	095100	374878007	1985	1985	1988	1984	5182
651	20240117	095000	364588986	1988	1991	1991	1986	10659
652	20240117	094900	343379108	1991	1991	1991	1991	1
653	20240117	094800	343377117	1990	1991	1991	1990	3600
654	20240117	094700	336213077	1991	1992	1998	1991	10231
655	20240117	094600	315843075	1998	2000	2000	1990	29124
656	20240117	094500	257737517	2000	2000	2000	2000	200
657	20240117	094400	257337517	2000	2005	2005	2000	2530
658	20240117	094300	252277077	2005	2005	2005	2005	927
659	20240117	094200	250418442	2010	2010	2010	2010	1
660	20240117	094100	250416432	2015	2015	2015	2005	602
661	20240117	094000	249204402	2015	2000	2015	2000	2304
662	20240117	093900	244596042	2000	2010	2010	2000	2386
663	20240117	093800	239801022	2000	2000	2000	2000	271
664	20240117	093700	239259022	2000	2005	2005	2000	988
665	20240117	093600	237283017	2000	2000	2000	2000	0
666	20240117	093500	237283017	2000	2000	2000	2000	2139
667	20240117	093400	233005017	2010	2000	2010	2000	69
668	20240117	093300	232866517	2000	2010	2010	2000	1197
669	20240117	093200	230469547	2010	2000	2010	2000	301
670	20240117	093100	229865547	2000	2000	2000	2000	1196
671	20240117	093000	227473547	2005	2005	2010	2005	1815
672	20240117	092900	223834422	2005	2005	2005	2005	10
673	20240117	092800	223814372	2000	2000	2000	2000	0
674	20240117	092700	223814372	2000	2000	2000	2000	2500
675	20240117	092600	218814372	2000	2000	2000	2000	510
676	20240117	092500	217794372	1999	2005	2010	1999	643
677	20240117	092400	216508743	2005	1999	2005	1999	220
678	20240117	092300	216068363	1998	1999	1999	1998	1851
679	20240117	092200	212368810	1998	1998	2010	1998	1138
680	20240117	092100	210094474	1998	1999	1999	1998	1114
681	20240117	092000	207867810	1999	2000	2000	1998	3799
682	20240117	091900	200275222	1999	2010	2010	1999	15004
683	20240117	091800	170186020	2010	2010	2010	2010	2195
684	20240117	091700	165774070	2010	2015	2015	2010	94
685	20240117	091600	165585025	2020	2020	2030	2005	7935
686	20240117	091500	149514720	2010	2010	2025	2010	6303
687	20240117	091400	136832160	2010	2010	2015	2010	224
688	20240117	091300	136381895	2010	2015	2015	2010	1075
689	20240117	091200	134216305	2015	2025	2025	2010	7909
690	20240117	091100	118276960	2025	2030	2030	2025	4086
691	20240117	091000	109992690	2030	2040	2040	2030	3887
692	20240117	090900	102080315	2040	2050	2050	2040	2013
693	20240117	090800	97968585	2050	2040	2050	2040	3286
694	20240117	090700	91245325	2040	2040	2040	2040	530
695	20240117	090600	90164125	2040	2045	2045	2040	3702
696	20240117	090500	82606545	2040	2040	2050	2040	8348
697	20240117	090400	65502905	2040	2040	2040	2035	817
698	20240117	090300	63836555	2040	2050	2050	2040	6776
699	20240117	090200	49984715	2050	2050	2050	2050	560
700	20240117	090100	48836715	2045	2040	2045	2040	4347
701	20240117	090000	39952885	2040	2060	2060	2040	19423