KissMeData/348080/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211800	391909186	1967	1967	1967	1967	4499
3	20240118	211700	391909186	1967	1967	1967	1967	0
4	20240118	211600	391909186	1967	1967	1967	1967	0
5	20240118	211500	391909186	1967	1967	1967	1967	0
6	20240118	211400	391909186	1967	1967	1967	1967	0
7	20240118	211300	391909186	1967	1967	1967	1967	0
8	20240118	211200	391909186	1967	1967	1967	1967	0
9	20240118	211100	391909186	1967	1967	1967	1967	0
10	20240118	211000	391909186	1967	1967	1967	1967	0
11	20240118	210900	391909186	1967	1967	1967	1967	0
12	20240118	210800	391909186	1967	1967	1967	1967	0
13	20240118	210700	391909186	1967	1967	1967	1967	0
14	20240118	210600	391909186	1967	1967	1967	1967	0
15	20240118	210500	391909186	1967	1967	1967	1967	0
16	20240118	210400	391909186	1967	1967	1967	1967	0
17	20240118	210300	391909186	1967	1967	1967	1967	0
18	20240118	210200	391909186	1967	1967	1967	1967	0
19	20240118	210100	391909186	1967	1967	1967	1967	0
20	20240118	210000	391909186	1967	1967	1967	1967	0
21	20240118	205900	391909186	1967	1967	1967	1967	0
22	20240118	205800	391909186	1967	1967	1967	1967	0
23	20240118	205700	391909186	1967	1967	1967	1967	0
24	20240118	205600	391909186	1967	1967	1967	1967	0
25	20240118	205500	391909186	1967	1967	1967	1967	0
26	20240118	205400	391909186	1967	1967	1967	1967	0
27	20240118	205300	391909186	1967	1967	1967	1967	0
28	20240118	205200	391909186	1967	1967	1967	1967	0
29	20240118	205100	391909186	1967	1967	1967	1967	0
30	20240118	205000	391909186	1967	1967	1967	1967	0
31	20240118	204900	391909186	1967	1967	1967	1967	0
32	20240118	204800	391909186	1967	1967	1967	1967	4499
33	20240118	204700	391909186	1967	1967	1967	1967	0
34	20240118	204600	391909186	1967	1967	1967	1967	0
35	20240118	204500	391909186	1967	1967	1967	1967	0
36	20240118	204400	391909186	1967	1967	1967	1967	0
37	20240118	204300	391909186	1967	1967	1967	1967	0
38	20240118	204200	391909186	1967	1967	1967	1967	0
39	20240118	204100	391909186	1967	1967	1967	1967	0
40	20240118	204000	391909186	1967	1967	1967	1967	0
41	20240118	203900	391909186	1967	1967	1967	1967	0
42	20240118	203800	391909186	1967	1967	1967	1967	0
43	20240118	203700	391909186	1967	1967	1967	1967	0
44	20240118	203600	391909186	1967	1967	1967	1967	0
45	20240118	203500	391909186	1967	1967	1967	1967	0
46	20240118	203400	391909186	1967	1967	1967	1967	0
47	20240118	203300	391909186	1967	1967	1967	1967	0
48	20240118	203200	391909186	1967	1967	1967	1967	0
49	20240118	203100	391909186	1967	1967	1967	1967	0
50	20240118	203000	391909186	1967	1967	1967	1967	0
51	20240118	202900	391909186	1967	1967	1967	1967	0
52	20240118	202800	391909186	1967	1967	1967	1967	0
53	20240118	202700	391909186	1967	1967	1967	1967	0
54	20240118	202600	391909186	1967	1967	1967	1967	0
55	20240118	202500	391909186	1967	1967	1967	1967	0
56	20240118	202400	391909186	1967	1967	1967	1967	0
57	20240118	202300	391909186	1967	1967	1967	1967	0
58	20240118	202200	391909186	1967	1967	1967	1967	0
59	20240118	202100	391909186	1967	1967	1967	1967	0
60	20240118	202000	391909186	1967	1967	1967	1967	0
61	20240118	201900	391909186	1967	1967	1967	1967	0
62	20240118	201800	391909186	1967	1967	1967	1967	4499
63	20240118	201700	391909186	1967	1967	1967	1967	0
64	20240118	201600	391909186	1967	1967	1967	1967	0
65	20240118	201500	391909186	1967	1967	1967	1967	0
66	20240118	201400	391909186	1967	1967	1967	1967	0
67	20240118	201300	391909186	1967	1967	1967	1967	0
68	20240118	201200	391909186	1967	1967	1967	1967	0
69	20240118	201100	391909186	1967	1967	1967	1967	0
70	20240118	201000	391909186	1967	1967	1967	1967	0
71	20240118	200900	391909186	1967	1967	1967	1967	0
72	20240118	200800	391909186	1967	1967	1967	1967	0
73	20240118	200700	391909186	1967	1967	1967	1967	0
74	20240118	200600	391909186	1967	1967	1967	1967	0
75	20240118	200500	391909186	1967	1967	1967	1967	0
76	20240118	200400	391909186	1967	1967	1967	1967	0
77	20240118	200300	391909186	1967	1967	1967	1967	0
78	20240118	200200	391909186	1967	1967	1967	1967	0
79	20240118	200100	391909186	1967	1967	1967	1967	0
80	20240118	200000	391909186	1967	1967	1967	1967	0
81	20240118	195900	391909186	1967	1967	1967	1967	0
82	20240118	195800	391909186	1967	1967	1967	1967	0
83	20240118	195700	391909186	1967	1967	1967	1967	0
84	20240118	195600	391909186	1967	1967	1967	1967	0
85	20240118	195500	391909186	1967	1967	1967	1967	0
86	20240118	195400	391909186	1967	1967	1967	1967	0
87	20240118	195300	391909186	1967	1967	1967	1967	0
88	20240118	195200	391909186	1967	1967	1967	1967	0
89	20240118	195100	391909186	1967	1967	1967	1967	0
90	20240118	195000	391909186	1967	1967	1967	1967	0
91	20240118	194900	391909186	1967	1967	1967	1967	0
92	20240118	194800	391909186	1967	1967	1967	1967	4499
93	20240118	194700	391909186	1967	1967	1967	1967	0
94	20240118	194600	391909186	1967	1967	1967	1967	0
95	20240118	194500	391909186	1967	1967	1967	1967	0
96	20240118	194400	391909186	1967	1967	1967	1967	0
97	20240118	194300	391909186	1967	1967	1967	1967	0
98	20240118	194200	391909186	1967	1967	1967	1967	0
99	20240118	194100	391909186	1967	1967	1967	1967	0
100	20240118	194000	391909186	1967	1967	1967	1967	0
101	20240118	193900	391909186	1967	1967	1967	1967	0
102	20240118	193800	391909186	1967	1967	1967	1967	0
103	20240118	193700	391909186	1967	1967	1967	1967	0
104	20240118	193600	391909186	1967	1967	1967	1967	0
105	20240118	193500	391909186	1967	1967	1967	1967	0
106	20240118	193400	391909186	1967	1967	1967	1967	0
107	20240118	193300	391909186	1967	1967	1967	1967	0
108	20240118	193200	391909186	1967	1967	1967	1967	0
109	20240118	193100	391909186	1967	1967	1967	1967	0
110	20240118	193000	391909186	1967	1967	1967	1967	0
111	20240118	192900	391909186	1967	1967	1967	1967	0
112	20240118	192800	391909186	1967	1967	1967	1967	0
113	20240118	192700	391909186	1967	1967	1967	1967	0
114	20240118	192600	391909186	1967	1967	1967	1967	0
115	20240118	192500	391909186	1967	1967	1967	1967	0
116	20240118	192400	391909186	1967	1967	1967	1967	0
117	20240118	192300	391909186	1967	1967	1967	1967	0
118	20240118	192200	391909186	1967	1967	1967	1967	0
119	20240118	192100	391909186	1967	1967	1967	1967	0
120	20240118	192000	391909186	1967	1967	1967	1967	0
121	20240118	191900	391909186	1967	1967	1967	1967	0
122	20240118	191800	391909186	1967	1967	1967	1967	4499
123	20240118	191700	391909186	1967	1967	1967	1967	0
124	20240118	191600	391909186	1967	1967	1967	1967	0
125	20240118	191500	391909186	1967	1967	1967	1967	0
126	20240118	191400	391909186	1967	1967	1967	1967	0
127	20240118	191300	391909186	1967	1967	1967	1967	0
128	20240118	191200	391909186	1967	1967	1967	1967	0
129	20240118	191100	391909186	1967	1967	1967	1967	0
130	20240118	191000	391909186	1967	1967	1967	1967	0
131	20240118	190900	391909186	1967	1967	1967	1967	0
132	20240118	190800	391909186	1967	1967	1967	1967	0
133	20240118	190700	391909186	1967	1967	1967	1967	0
134	20240118	190600	391909186	1967	1967	1967	1967	0
135	20240118	190500	391909186	1967	1967	1967	1967	0
136	20240118	190400	391909186	1967	1967	1967	1967	0
137	20240118	190300	391909186	1967	1967	1967	1967	0
138	20240118	190200	391909186	1967	1967	1967	1967	0
139	20240118	190100	391909186	1967	1967	1967	1967	0
140	20240118	190000	391909186	1967	1967	1967	1967	0
141	20240118	185900	391909186	1967	1967	1967	1967	0
142	20240118	185800	391909186	1967	1967	1967	1967	0
143	20240118	185700	391909186	1967	1967	1967	1967	0
144	20240118	185600	391909186	1967	1967	1967	1967	0
145	20240118	185500	391909186	1967	1967	1967	1967	0
146	20240118	185400	391909186	1967	1967	1967	1967	0
147	20240118	185300	391909186	1967	1967	1967	1967	0
148	20240118	185200	391909186	1967	1967	1967	1967	0
149	20240118	185100	391909186	1967	1967	1967	1967	0
150	20240118	185000	391909186	1967	1967	1967	1967	0
151	20240118	184900	391909186	1967	1967	1967	1967	0
152	20240118	184800	391909186	1967	1967	1967	1967	4499
153	20240118	184700	391909186	1967	1967	1967	1967	0
154	20240118	184600	391909186	1967	1967	1967	1967	0
155	20240118	184500	391909186	1967	1967	1967	1967	0
156	20240118	184400	391909186	1967	1967	1967	1967	0
157	20240118	184300	391909186	1967	1967	1967	1967	0
158	20240118	184200	391909186	1967	1967	1967	1967	0
159	20240118	184100	391909186	1967	1967	1967	1967	0
160	20240118	184000	391909186	1967	1967	1967	1967	0
161	20240118	183900	391909186	1967	1967	1967	1967	0
162	20240118	183800	391909186	1967	1967	1967	1967	0
163	20240118	183700	391909186	1967	1967	1967	1967	0
164	20240118	183600	391909186	1967	1967	1967	1967	0
165	20240118	183500	391909186	1967	1967	1967	1967	0
166	20240118	183400	391909186	1967	1967	1967	1967	0
167	20240118	183300	391909186	1967	1967	1967	1967	0
168	20240118	183200	391909186	1967	1967	1967	1967	0
169	20240118	183100	391909186	1967	1967	1967	1967	0
170	20240118	183000	391909186	1967	1967	1967	1967	0
171	20240118	182900	391909186	1967	1967	1967	1967	0
172	20240118	182800	391909186	1967	1967	1967	1967	0
173	20240118	182700	391909186	1967	1967	1967	1967	0
174	20240118	182600	391909186	1967	1967	1967	1967	0
175	20240118	182500	391909186	1967	1967	1967	1967	0
176	20240118	182400	391909186	1967	1967	1967	1967	0
177	20240118	182300	391909186	1967	1967	1967	1967	0
178	20240118	182200	391909186	1967	1967	1967	1967	0
179	20240118	182100	391909186	1967	1967	1967	1967	0
180	20240118	182000	391909186	1967	1967	1967	1967	0
181	20240118	181900	391909186	1967	1967	1967	1967	0
182	20240118	181800	391909186	1967	1967	1967	1967	4499
183	20240118	181700	391909186	1967	1967	1967	1967	0
184	20240118	181600	391909186	1967	1967	1967	1967	0
185	20240118	181500	391909186	1967	1967	1967	1967	0
186	20240118	181400	391909186	1967	1967	1967	1967	0
187	20240118	181300	391909186	1967	1967	1967	1967	0
188	20240118	181200	391909186	1967	1967	1967	1967	0
189	20240118	181100	391909186	1967	1967	1967	1967	0
190	20240118	181000	391909186	1967	1967	1967	1967	0
191	20240118	180900	391909186	1967	1967	1967	1967	0
192	20240118	180800	391909186	1967	1967	1967	1967	0
193	20240118	180700	391909186	1967	1967	1967	1967	0
194	20240118	180600	391909186	1967	1967	1967	1967	0
195	20240118	180500	391909186	1967	1967	1967	1967	0
196	20240118	180400	391909186	1967	1967	1967	1967	0
197	20240118	180300	391909186	1967	1967	1967	1967	0
198	20240118	180200	391909186	1967	1967	1967	1967	0
199	20240118	180100	391909186	1967	1967	1967	1967	0
200	20240118	180000	391909186	1967	1967	1967	1967	0
201	20240118	175900	391909186	1967	1967	1967	1967	0
202	20240118	175800	391909186	1967	1967	1967	1967	0
203	20240118	175700	391909186	1967	1967	1967	1967	0
204	20240118	175600	391909186	1967	1967	1967	1967	0
205	20240118	175500	391909186	1967	1967	1967	1967	0
206	20240118	175400	391909186	1967	1967	1967	1967	0
207	20240118	175300	391909186	1967	1967	1967	1967	0
208	20240118	175200	391909186	1967	1967	1967	1967	0
209	20240118	175100	391909186	1967	1967	1967	1967	0
210	20240118	175000	391909186	1967	1967	1967	1967	0
211	20240118	174900	391909186	1967	1967	1967	1967	0
212	20240118	174800	391909186	1967	1967	1967	1967	4499
213	20240118	174700	391909186	1967	1967	1967	1967	0
214	20240118	174600	391909186	1967	1967	1967	1967	0
215	20240118	174500	391909186	1967	1967	1967	1967	0
216	20240118	174400	391909186	1967	1967	1967	1967	0
217	20240118	174300	391909186	1967	1967	1967	1967	0
218	20240118	174200	391909186	1967	1967	1967	1967	0
219	20240118	174100	391909186	1967	1967	1967	1967	0
220	20240118	174000	391909186	1967	1967	1967	1967	0
221	20240118	173900	391909186	1967	1967	1967	1967	0
222	20240118	173800	391909186	1967	1967	1967	1967	0
223	20240118	173700	391909186	1967	1967	1967	1967	0
224	20240118	173600	391909186	1967	1967	1967	1967	0
225	20240118	173500	391909186	1967	1967	1967	1967	0
226	20240118	173400	391909186	1967	1967	1967	1967	0
227	20240118	173300	391909186	1967	1967	1967	1967	0
228	20240118	173200	391909186	1967	1967	1967	1967	0
229	20240118	173100	391909186	1967	1967	1967	1967	0
230	20240118	173000	391909186	1967	1967	1967	1967	0
231	20240118	172900	391909186	1967	1967	1967	1967	0
232	20240118	172800	391909186	1967	1967	1967	1967	0
233	20240118	172700	391909186	1967	1967	1967	1967	0
234	20240118	172600	391909186	1967	1967	1967	1967	0
235	20240118	172500	391909186	1967	1967	1967	1967	0
236	20240118	172400	391909186	1967	1967	1967	1967	0
237	20240118	172300	391909186	1967	1967	1967	1967	0
238	20240118	172200	391909186	1967	1967	1967	1967	0
239	20240118	172100	391909186	1967	1967	1967	1967	0
240	20240118	172000	391909186	1967	1967	1967	1967	0
241	20240118	171900	391909186	1967	1967	1967	1967	0
242	20240118	171800	391909186	1967	1967	1967	1967	4499
243	20240118	171700	391909186	1967	1967	1967	1967	0
244	20240118	171600	391909186	1967	1967	1967	1967	0
245	20240118	171500	391909186	1967	1967	1967	1967	0
246	20240118	171400	391909186	1967	1967	1967	1967	0
247	20240118	171300	391909186	1967	1967	1967	1967	0
248	20240118	171200	391909186	1967	1967	1967	1967	0
249	20240118	171100	391909186	1967	1967	1967	1967	0
250	20240118	171000	391909186	1967	1967	1967	1967	0
251	20240118	170900	391909186	1967	1967	1967	1967	0
252	20240118	170800	391909186	1967	1967	1967	1967	0
253	20240118	170700	391909186	1967	1967	1967	1967	0
254	20240118	170600	391909186	1967	1967	1967	1967	0
255	20240118	170500	391909186	1967	1967	1967	1967	0
256	20240118	170400	391909186	1967	1967	1967	1967	0
257	20240118	170300	391909186	1967	1967	1967	1967	0
258	20240118	170200	391909186	1967	1967	1967	1967	0
259	20240118	170100	391909186	1967	1967	1967	1967	0
260	20240118	170000	391909186	1967	1967	1967	1967	0
261	20240118	165900	391909186	1967	1967	1967	1967	0
262	20240118	165800	391909186	1967	1967	1967	1967	0
263	20240118	165700	391909186	1967	1967	1967	1967	0
264	20240118	165600	391909186	1967	1967	1967	1967	0
265	20240118	165500	391909186	1967	1967	1967	1967	0
266	20240118	165400	391909186	1967	1967	1967	1967	0
267	20240118	165300	391909186	1967	1967	1967	1967	0
268	20240118	165200	391909186	1967	1967	1967	1967	0
269	20240118	165100	391909186	1967	1967	1967	1967	0
270	20240118	165000	391909186	1967	1967	1967	1967	0
271	20240118	164900	391909186	1967	1967	1967	1967	0
272	20240118	164800	391909186	1967	1967	1967	1967	4499
273	20240118	164700	391909186	1967	1967	1967	1967	0
274	20240118	164600	391909186	1967	1967	1967	1967	0
275	20240118	164500	391909186	1967	1967	1967	1967	0
276	20240118	164400	391909186	1967	1967	1967	1967	0
277	20240118	164300	391909186	1967	1967	1967	1967	0
278	20240118	164200	391909186	1967	1967	1967	1967	0
279	20240118	164100	391909186	1967	1967	1967	1967	0
280	20240118	164000	391909186	1967	1967	1967	1967	0
281	20240118	163900	391909186	1967	1967	1967	1967	0
282	20240118	163800	391909186	1967	1967	1967	1967	0
283	20240118	163700	391909186	1967	1967	1967	1967	0
284	20240118	163600	391909186	1967	1967	1967	1967	0
285	20240118	163500	391909186	1967	1967	1967	1967	0
286	20240118	163400	391909186	1967	1967	1967	1967	0
287	20240118	163300	391909186	1967	1967	1967	1967	0
288	20240118	163200	391909186	1967	1967	1967	1967	0
289	20240118	163100	391909186	1967	1967	1967	1967	0
290	20240118	163000	391909186	1967	1967	1967	1967	0
291	20240118	162900	391909186	1967	1967	1967	1967	0
292	20240118	162800	391909186	1967	1967	1967	1967	0
293	20240118	162700	391909186	1967	1967	1967	1967	0
294	20240118	162600	391909186	1967	1967	1967	1967	0
295	20240118	162500	391909186	1967	1967	1967	1967	0
296	20240118	162400	391909186	1967	1967	1967	1967	0
297	20240118	162300	391909186	1967	1967	1967	1967	0
298	20240118	162200	391909186	1967	1967	1967	1967	0
299	20240118	162100	391909186	1967	1967	1967	1967	0
300	20240118	162000	391909186	1967	1967	1967	1967	0
301	20240118	161900	391909186	1967	1967	1967	1967	0
302	20240118	161800	391909186	1967	1967	1967	1967	4499
303	20240118	161700	391909186	1967	1967	1967	1967	0
304	20240118	161600	391909186	1967	1967	1967	1967	0
305	20240118	161500	391909186	1967	1967	1967	1967	0
306	20240118	161400	391909186	1967	1967	1967	1967	0
307	20240118	161300	391909186	1967	1967	1967	1967	0
308	20240118	161200	391909186	1967	1967	1967	1967	0
309	20240118	161100	391909186	1967	1967	1967	1967	0
310	20240118	161000	391909186	1967	1967	1967	1967	0
311	20240118	160900	391909186	1967	1967	1967	1967	0
312	20240118	160800	391909186	1967	1967	1967	1967	0
313	20240118	160700	391909186	1967	1967	1967	1967	0
314	20240118	160600	391909186	1967	1967	1967	1967	0
315	20240118	160500	391909186	1967	1967	1967	1967	0
316	20240118	160400	391909186	1967	1967	1967	1967	0
317	20240118	160300	391909186	1967	1967	1967	1967	0
318	20240118	160200	391909186	1967	1967	1967	1967	0
319	20240118	160100	391909186	1967	1967	1967	1967	0
320	20240118	160000	391909186	1967	1967	1967	1967	0
321	20240118	155900	391909186	1967	1967	1967	1967	0
322	20240118	155800	391909186	1967	1967	1967	1967	0
323	20240118	155700	391909186	1967	1967	1967	1967	0
324	20240118	155600	391909186	1967	1967	1967	1967	0
325	20240118	155500	391909186	1967	1967	1967	1967	0
326	20240118	155400	391909186	1967	1967	1967	1967	0
327	20240118	155300	391909186	1967	1967	1967	1967	0
328	20240118	155200	391909186	1967	1967	1967	1967	0
329	20240118	155100	391909186	1967	1967	1967	1967	0
330	20240118	155000	391909186	1967	1967	1967	1967	0
331	20240118	154900	391909186	1967	1967	1967	1967	0
332	20240118	154800	391909186	1967	1967	1967	1967	4499
333	20240118	154700	391909186	1967	1967	1967	1967	0
334	20240118	154600	391909186	1967	1967	1967	1967	0
335	20240118	154500	391909186	1967	1967	1967	1967	0
336	20240118	154400	391909186	1967	1967	1967	1967	0
337	20240118	154300	391909186	1967	1967	1967	1967	0
338	20240118	154200	391909186	1967	1967	1967	1967	0
339	20240118	154100	391909186	1967	1967	1967	1967	0
340	20240118	154000	391909186	1967	1967	1967	1967	0
341	20240118	153900	391909186	1967	1967	1967	1967	0
342	20240118	153800	391909186	1967	1967	1967	1967	0
343	20240118	153700	391909186	1967	1967	1967	1967	0
344	20240118	153600	391909186	1967	1967	1967	1967	0
345	20240118	153500	391909186	1967	1967	1967	1967	0
346	20240118	153400	391909186	1967	1967	1967	1967	0
347	20240118	153300	391909186	1967	1967	1967	1967	0
348	20240118	153200	391909186	1967	1967	1967	1967	0
349	20240118	153100	391909186	1967	1967	1967	1967	0
350	20240118	153000	391909186	1967	1967	1967	1967	4499
351	20240118	152900	383059653	1967	1967	1967	1967	0
352	20240118	152800	383059653	1967	1967	1967	1967	0
353	20240118	152700	383059653	1967	1967	1967	1967	0
354	20240118	152600	383059653	1967	1967	1967	1967	0
355	20240118	152500	383059653	1967	1967	1967	1967	0
356	20240118	152400	383059653	1967	1967	1967	1967	0
357	20240118	152300	383059653	1967	1967	1967	1967	0
358	20240118	152200	383059653	1967	1967	1967	1967	0
359	20240118	152100	383059653	1967	1967	1967	1967	0
360	20240118	152000	383059653	1967	1967	1967	1967	0
361	20240118	151900	383059653	1967	1967	1967	1967	608
362	20240118	151800	381863717	1967	1961	1967	1961	3409
363	20240118	151700	375160084	1961	1963	1963	1961	741
364	20240118	151600	373706927	1966	1966	1966	1966	633
365	20240118	151500	372462449	1966	1964	1966	1964	1393
366	20240118	151400	369724254	1960	1961	1961	1960	70
367	20240118	151300	369587052	1960	1960	1960	1960	0
368	20240118	151200	369587052	1960	1960	1960	1960	287
369	20240118	151100	369024532	1960	1960	1960	1960	0
370	20240118	151000	369024532	1960	1960	1960	1960	0
371	20240118	150900	369024532	1960	1960	1960	1960	1
372	20240118	150800	369022572	1960	1960	1960	1960	0
373	20240118	150700	369022572	1960	1960	1960	1960	10
374	20240118	150600	369002972	1965	1965	1965	1965	0
375	20240118	150500	369002972	1965	1965	1965	1965	0
376	20240118	150400	369002972	1965	1965	1965	1965	1531
377	20240118	150300	365994557	1965	1965	1965	1965	66
378	20240118	150200	365864867	1966	1966	1966	1966	0
379	20240118	150100	365864867	1966	1956	1966	1956	2
380	20240118	150000	365860945	1954	1954	1954	1954	0
381	20240118	145900	365860945	1954	1954	1954	1954	0
382	20240118	145800	365860945	1954	1958	1958	1954	1832
383	20240118	145700	362278991	1966	1966	1966	1966	100
384	20240118	145600	362082391	1967	1967	1967	1967	0
385	20240118	145500	362082391	1967	1967	1967	1967	0
386	20240118	145400	362082391	1967	1958	1967	1958	12
387	20240118	145300	362058796	1958	1958	1958	1958	4845
388	20240118	145200	352572286	1959	1959	1959	1959	600
389	20240118	145100	351396886	1958	1961	1961	1958	793
390	20240118	145000	349843670	1961	1961	1961	1961	0
391	20240118	144900	349843670	1961	1961	1961	1961	241
392	20240118	144800	349371069	1959	1959	1959	1959	0
393	20240118	144700	349371069	1959	1961	1961	1959	301
394	20240118	144600	348781407	1958	1958	1958	1958	1525
395	20240118	144500	345795457	1960	1960	1961	1960	382
396	20240118	144400	345046718	1960	1963	1963	1960	485
397	20240118	144300	344096079	1967	1967	1967	1967	0
398	20240118	144200	344096079	1967	1967	1967	1967	0
399	20240118	144100	344096079	1967	1967	1967	1967	0
400	20240118	144000	344096079	1967	1967	1967	1967	0
401	20240118	143900	344096079	1967	1964	1967	1959	1505
402	20240118	143800	341140260	1960	1960	1960	1960	0
403	20240118	143700	341140260	1960	1961	1961	1960	4
404	20240118	143600	341132418	1961	1967	1967	1961	12
405	20240118	143500	341108871	1967	1949	1969	1949	455
406	20240118	143400	340219284	1948	1954	1954	1948	7668
407	20240118	143300	325260109	1954	1954	1954	1954	1
408	20240118	143200	325258155	1953	1953	1953	1953	1
409	20240118	143100	325256202	1952	1953	1953	1952	1729
410	20240118	143000	321880646	1954	1954	1954	1954	0
411	20240118	142900	321880646	1954	1954	1954	1954	143
412	20240118	142800	321601224	1954	1954	1954	1954	51
413	20240118	142700	321501570	1954	1954	1954	1954	35
414	20240118	142600	321433180	1954	1955	1955	1954	498
415	20240118	142500	320460033	1969	1962	1969	1952	2662
416	20240118	142400	315254290	1963	1963	1963	1963	93
417	20240118	142300	315071731	1969	1969	1969	1969	0
418	20240118	142200	315071731	1969	1969	1969	1969	2
419	20240118	142100	315067793	1969	1969	1969	1969	0
420	20240118	142000	315067793	1969	1969	1969	1969	0
421	20240118	141900	315067793	1969	1969	1969	1969	10
422	20240118	141800	315048103	1969	1969	1969	1969	0
423	20240118	141700	315048103	1969	1965	1969	1965	1201
424	20240118	141600	312688134	1966	1966	1966	1966	0
425	20240118	141500	312688134	1966	1966	1969	1966	201
426	20240118	141400	312292965	1966	1960	1966	1960	403
427	20240118	141300	311500679	1962	1962	1962	1962	451
428	20240118	141200	310615817	1962	1962	1962	1962	100
429	20240118	141100	310419617	1962	1956	1962	1953	1291
430	20240118	141000	307896423	1955	1962	1962	1955	106
431	20240118	140900	307688483	1960	1960	1960	1960	33
432	20240118	140800	307623803	1960	1960	1960	1960	0
433	20240118	140700	307623803	1960	1954	1960	1953	427
434	20240118	140600	306788972	1959	1959	1959	1959	167
435	20240118	140500	306461819	1959	1959	1959	1959	0
436	20240118	140400	306461819	1959	1959	1959	1959	0
437	20240118	140300	306461819	1959	1955	1959	1955	10
438	20240118	140200	306442239	1950	1950	1950	1950	0
439	20240118	140100	306442239	1950	1955	1955	1950	1000
440	20240118	140000	304491189	1955	1959	1959	1955	158
441	20240118	135900	304181698	1957	1957	1957	1957	51
442	20240118	135800	304081891	1958	1959	1959	1958	2
443	20240118	135700	304077974	1950	1958	1958	1950	1015
444	20240118	135600	302095034	1958	1956	1958	1954	114
445	20240118	135500	301872061	1956	1957	1958	1954	1717
446	20240118	135400	298510761	1958	1958	1958	1958	1
447	20240118	135300	298508803	1956	1957	1957	1954	648
448	20240118	135200	297241957	1955	1957	1957	1955	3
449	20240118	135100	297236089	1958	1958	1958	1958	40
450	20240118	135000	297157769	1957	1955	1957	1955	62
451	20240118	134900	297036439	1959	1950	1959	1950	169
452	20240118	134800	296705917	1959	1950	1959	1950	200
453	20240118	134700	296315908	1950	1950	1950	1950	401
454	20240118	134600	295533958	1945	1955	1955	1945	10056
455	20240118	134500	275938982	1955	1955	1955	1955	1
456	20240118	134400	275937027	1955	1955	1955	1955	509
457	20240118	134300	274941932	1952	1952	1952	1952	0
458	20240118	134200	274941932	1952	1956	1956	1952	721
459	20240118	134100	273532420	1953	1957	1957	1953	1891
460	20240118	134000	269836502	1955	1956	1956	1955	1482
461	20240118	133900	266937769	1955	1956	1956	1955	479
462	20240118	133800	266001023	1959	1960	1960	1957	2704
463	20240118	133700	260704802	1960	1962	1962	1960	2067
464	20240118	133600	256653121	1960	1960	1960	1960	0
465	20240118	133500	256653121	1960	1965	1965	1960	5899
466	20240118	133400	245076735	1965	1970	1970	1965	2220
467	20240118	133300	240710484	1970	1970	1970	1970	288
468	20240118	133200	240143124	1970	1970	1970	1970	1441
469	20240118	133100	237304354	1971	1971	1971	1971	367
470	20240118	133000	236580997	1971	1972	1972	1971	414
471	20240118	132900	235764785	1972	1972	1972	1972	0
472	20240118	132800	235764785	1972	1972	1972	1972	119
473	20240118	132700	235530117	1972	1974	1984	1972	356
474	20240118	132600	234827067	1972	1972	1972	1972	0
475	20240118	132500	234827067	1972	1974	1974	1972	61
476	20240118	132400	234706773	1974	1974	1974	1974	40
477	20240118	132300	234627813	1971	1973	1973	1971	453
478	20240118	132200	233734350	1973	1977	1977	1973	882
479	20240118	132100	231992954	1977	1980	1980	1977	1402
480	20240118	132000	229218744	1980	1982	1982	1980	1852
481	20240118	131900	225549089	1988	1988	1988	1988	3
482	20240118	131800	225543125	1988	1982	1988	1982	302
483	20240118	131700	224944549	1982	1982	1982	1982	677
484	20240118	131600	223602735	1982	1982	1982	1982	0
485	20240118	131500	223602735	1982	1985	1985	1982	1643
486	20240118	131400	220346288	1986	1986	1986	1986	2
487	20240118	131300	220342316	1988	1988	1988	1988	10
488	20240118	131200	220322436	1988	1988	1988	1988	5
489	20240118	131100	220312496	1989	1988	1989	1988	1505
490	20240118	131000	217319056	1988	1988	1988	1988	0
491	20240118	130900	217319056	1988	1988	1988	1988	0
492	20240118	130800	217319056	1988	1988	1988	1988	4
493	20240118	130700	217311104	1988	1988	1988	1988	1
494	20240118	130600	217309116	1985	1989	1989	1985	3171
495	20240118	130500	211010271	1989	1987	1989	1987	3
496	20240118	130400	211004306	1987	1987	1987	1987	0
497	20240118	130300	211004306	1987	1987	1987	1987	0
498	20240118	130200	211004306	1987	1987	1987	1987	0
499	20240118	130100	211004306	1987	1987	1987	1987	100
500	20240118	130000	210805606	1987	1987	1987	1987	0
501	20240118	125900	210805606	1987	1987	1987	1987	0
502	20240118	125800	210805606	1987	1987	1987	1987	0
503	20240118	125700	210805606	1987	1987	1987	1987	0
504	20240118	125600	210805606	1987	1987	1987	1987	0
505	20240118	125500	210805606	1987	1988	1988	1987	22
506	20240118	125400	210761885	1988	1988	1988	1988	1359
507	20240118	125300	208060193	1989	1989	1989	1989	0
508	20240118	125200	208060193	1989	1992	1992	1989	2298
509	20240118	125100	203488365	1993	1995	1995	1993	2145
510	20240118	125000	199212048	1996	1996	1996	1996	0
511	20240118	124900	199212048	1996	1996	1996	1996	0
512	20240118	124800	199212048	1996	1995	1996	1995	110
513	20240118	124700	198992588	1996	1996	1996	1996	2
514	20240118	124600	198988596	1994	1994	1994	1994	0
515	20240118	124500	198988596	1994	1994	1994	1994	0
516	20240118	124400	198988596	1994	1994	1994	1994	0
517	20240118	124300	198988596	1994	1994	1994	1994	0
518	20240118	124200	198988596	1994	1994	1994	1994	1000
519	20240118	124100	196994596	1995	1995	1995	1995	0
520	20240118	124000	196994596	1995	1996	1996	1995	2
521	20240118	123900	196990605	1993	1993	1993	1993	0
522	20240118	123800	196990605	1993	1993	1993	1993	0
523	20240118	123700	196990605	1993	1993	1993	1993	0
524	20240118	123600	196990605	1993	1993	1993	1993	0
525	20240118	123500	196990605	1993	1993	1993	1993	24
526	20240118	123400	196942773	1993	1993	1993	1993	0
527	20240118	123300	196942773	1993	1993	1993	1993	30
528	20240118	123200	196882983	1993	1993	1993	1993	0
529	20240118	123100	196882983	1993	1993	1993	1993	0
530	20240118	123000	196882983	1993	1992	1993	1992	225
531	20240118	122900	196434758	1993	1999	2000	1993	86
532	20240118	122800	196263210	2000	2005	2005	2000	39
533	20240118	122700	196185160	2005	2005	2005	2005	0
534	20240118	122600	196185160	2005	2000	2005	2000	101
535	20240118	122500	195982910	2000	2000	2000	2000	1
536	20240118	122400	195980910	1995	1995	1995	1995	1448
537	20240118	122300	193092150	1995	1995	1995	1995	1
538	20240118	122200	193090155	1994	1994	1994	1994	0
539	20240118	122100	193090155	1994	1994	1994	1994	1
540	20240118	122000	193088161	1995	1995	1995	1995	10
541	20240118	121900	193068211	1994	1994	1994	1994	0
542	20240118	121800	193068211	1994	1994	1994	1994	0
543	20240118	121700	193068211	1994	1994	1994	1994	0
544	20240118	121600	193068211	1994	1994	1994	1994	100
545	20240118	121500	192868811	1988	1988	1988	1988	0
546	20240118	121400	192868811	1988	1988	1988	1988	0
547	20240118	121300	192868811	1988	1988	1988	1988	0
548	20240118	121200	192868811	1988	1988	1988	1988	0
549	20240118	121100	192868811	1988	1988	1988	1988	0
550	20240118	121000	192868811	1988	1988	1988	1988	0
551	20240118	120900	192868811	1988	1988	1988	1988	0
552	20240118	120800	192868811	1988	1989	1989	1988	940
553	20240118	120700	191000083	1988	1988	1988	1988	0
554	20240118	120600	191000083	1988	1988	1988	1988	0
555	20240118	120500	191000083	1988	1988	1988	1988	0
556	20240118	120400	191000083	1988	1989	1989	1988	130
557	20240118	120300	190741613	1989	1989	1989	1989	0
558	20240118	120200	190741613	1989	1989	1989	1989	0
559	20240118	120100	190741613	1989	1990	1990	1989	636
560	20240118	120000	189476064	1991	1992	1992	1991	221
561	20240118	115900	189036033	1992	1992	1992	1992	0
562	20240118	115800	189036033	1992	1993	1993	1992	808
563	20240118	115700	187426191	1993	1993	1993	1993	0
564	20240118	115600	187426191	1993	1995	1995	1993	725
565	20240118	115500	185980321	1995	1995	1995	1995	0
566	20240118	115400	185980321	1995	1998	1998	1995	645
567	20240118	115300	184692928	1998	1998	1998	1998	1006
568	20240118	115200	182682940	2005	2005	2005	2005	0
569	20240118	115100	182682940	2005	2005	2005	2005	1
570	20240118	115000	182680935	2005	2005	2005	2005	203
571	20240118	114900	182273920	2005	2005	2005	2005	0
572	20240118	114800	182273920	2005	1998	2005	1998	5
573	20240118	114700	182263923	2000	2000	2000	2000	921
574	20240118	114600	180421923	2005	2005	2005	2005	30
575	20240118	114500	180361773	2005	2005	2005	2005	1
576	20240118	114400	180359768	2005	2005	2005	2005	0
577	20240118	114300	180359768	2005	2005	2005	2005	250
578	20240118	114200	179858518	2005	2005	2005	2005	0
579	20240118	114100	179858518	2005	1998	2005	1998	2
580	20240118	114000	179854515	2000	2000	2000	2000	5
581	20240118	113900	179844515	2005	2005	2005	2005	1
582	20240118	113800	179842510	2010	2010	2010	2010	0
583	20240118	113700	179842510	2010	2010	2010	2010	0
584	20240118	113600	179842510	2010	2010	2010	2010	0
585	20240118	113500	179842510	2010	1999	2010	1999	25
586	20240118	113400	179792491	1997	1997	1997	1997	0
587	20240118	113300	179792491	1997	2000	2000	1997	6000
588	20240118	113200	167804006	2005	2005	2005	2005	0
589	20240118	113100	167804006	2005	2010	2010	2005	2416
590	20240118	113000	162957061	2010	2010	2010	2010	0
591	20240118	112900	162957061	2010	2010	2010	2010	24
592	20240118	112800	162908821	2010	2010	2010	2010	2232
593	20240118	112700	158422501	2010	2010	2010	2010	20
594	20240118	112600	158382301	2010	2010	2010	2010	50
595	20240118	112500	158281801	2000	2000	2000	2000	0
596	20240118	112400	158281801	2000	2000	2000	2000	0
597	20240118	112300	158281801	2000	2000	2000	2000	0
598	20240118	112200	158281801	2000	2000	2000	2000	0
599	20240118	112100	158281801	2000	2000	2000	2000	33
600	20240118	112000	158215801	2000	2000	2000	2000	0
601	20240118	111900	158215801	2000	2000	2000	2000	0
602	20240118	111800	158215801	2000	2000	2000	2000	0
603	20240118	111700	158215801	2000	2000	2000	2000	0
604	20240118	111600	158215801	2000	2000	2000	2000	0
605	20240118	111500	158215801	2000	2000	2000	2000	0
606	20240118	111400	158215801	2000	2000	2000	2000	0
607	20240118	111300	158215801	2000	2000	2000	2000	0
608	20240118	111200	158215801	2000	2000	2000	2000	0
609	20240118	111100	158215801	2000	2000	2000	2000	0
610	20240118	111000	158215801	2000	2000	2000	2000	0
611	20240118	110900	158215801	2000	2010	2010	2000	2
612	20240118	110800	158211791	2000	2000	2000	2000	0
613	20240118	110700	158211791	2000	2000	2000	2000	0
614	20240118	110600	158211791	2000	2000	2000	2000	0
615	20240118	110500	158211791	2000	2000	2000	2000	0
616	20240118	110400	158211791	2000	2000	2000	2000	0
617	20240118	110300	158211791	2000	2000	2000	2000	635
618	20240118	110200	156941791	2000	2000	2000	2000	150
619	20240118	110100	156641791	2000	2000	2000	2000	1
620	20240118	110000	156639791	2000	2000	2000	2000	24
621	20240118	105900	156591791	2010	2010	2010	2010	0
622	20240118	105800	156591791	2010	2010	2010	2010	0
623	20240118	105700	156591791	2010	2000	2010	1995	1100
624	20240118	105600	154393596	2000	2000	2000	2000	3
625	20240118	105500	154387596	2000	2000	2000	2000	0
626	20240118	105400	154387596	2000	2000	2000	2000	4500
627	20240118	105300	145387596	2010	2010	2010	2010	0
628	20240118	105200	145387596	2010	2010	2010	2010	1003
629	20240118	105100	143371566	2015	2015	2015	2015	15
630	20240118	105000	143341341	2015	2015	2015	2015	0
631	20240118	104900	143341341	2015	2010	2015	2010	7539
632	20240118	104800	128159136	2010	2010	2010	2010	224
633	20240118	104700	127708896	2010	2010	2010	2010	0
634	20240118	104600	127708896	2010	2010	2010	2010	3
635	20240118	104500	127702866	2010	2010	2010	2010	6172
636	20240118	104400	115297146	1999	1999	1999	1999	0
637	20240118	104300	115297146	1999	1999	1999	1999	0
638	20240118	104200	115297146	1999	1999	1999	1999	0
639	20240118	104100	115297146	1999	1999	1999	1999	0
640	20240118	104000	115297146	1999	1999	1999	1999	7
641	20240118	103900	115283153	1999	1999	1999	1999	0
642	20240118	103800	115283153	1999	1999	1999	1999	0
643	20240118	103700	115283153	1999	2015	2015	1999	133
644	20240118	103600	115017270	1997	2000	2000	1997	1001
645	20240118	103500	113017623	2015	1999	2015	1996	1501
646	20240118	103400	110020038	2000	2000	2000	2000	0
647	20240118	103300	110020038	2000	2000	2000	2000	0
648	20240118	103200	110020038	2000	2000	2000	2000	204
649	20240118	103100	109612038	2000	2015	2015	2000	4549
650	20240118	103000	100510043	2010	2015	2015	2010	3
651	20240118	102900	100504008	2015	2015	2015	2015	199
652	20240118	102800	100103023	2015	2015	2015	2015	100
653	20240118	102700	99901523	2010	2010	2010	2010	0
654	20240118	102600	99901523	2010	2010	2010	2010	100
655	20240118	102500	99700523	2010	2010	2010	2010	87
656	20240118	102400	99525653	2010	2010	2010	2010	913
657	20240118	102300	97690523	2010	2010	2010	2010	10
658	20240118	102200	97670423	2015	2015	2015	2015	0
659	20240118	102100	97670423	2015	2015	2015	2015	681
660	20240118	102000	96298208	2020	2015	2020	2015	1192
661	20240118	101900	93896318	2015	2015	2015	2015	6
662	20240118	101800	93884228	2015	2015	2015	2015	3
663	20240118	101700	93878183	2015	2015	2015	2015	0
664	20240118	101600	93878183	2015	2015	2015	2015	2
665	20240118	101500	93874153	2010	2015	2015	2010	59
666	20240118	101400	93755558	2015	2015	2015	2015	4
667	20240118	101300	93747498	2010	2010	2010	2010	21
668	20240118	101200	93705288	2015	2015	2015	2015	200
669	20240118	101100	93302288	2015	2015	2015	2015	1
670	20240118	101000	93300273	2010	2010	2010	2010	60
671	20240118	100900	93179673	2015	2015	2015	2015	70
672	20240118	100800	93038623	2000	2000	2000	2000	0
673	20240118	100700	93038623	2000	2000	2000	2000	0
674	20240118	100600	93038623	2000	2000	2000	2000	0
675	20240118	100500	93038623	2000	2000	2000	2000	1200
676	20240118	100400	90638623	2000	2000	2000	2000	0
677	20240118	100300	90638623	2000	2015	2015	2000	19
678	20240118	100200	90600428	2015	2010	2015	2010	213
679	20240118	100100	90172288	2010	2010	2010	2010	0
680	20240118	100000	90172288	2010	2010	2010	2010	0
681	20240118	095900	90172288	2010	2005	2010	2005	435
682	20240118	095800	89299963	2005	2005	2005	2005	1429
683	20240118	095700	86434818	2005	2010	2010	2005	2000
684	20240118	095600	82424548	2015	2015	2015	2015	3
685	20240118	095500	82418503	2020	2020	2020	2020	0
686	20240118	095400	82418503	2020	2020	2020	2020	0
687	20240118	095300	82418503	2020	2020	2020	2020	0
688	20240118	095200	82418503	2020	2020	2020	2020	0
689	20240118	095100	82418503	2020	2015	2020	2015	51
690	20240118	095000	82315733	2020	2020	2020	2020	0
691	20240118	094900	82315733	2020	2020	2020	2020	1
692	20240118	094800	82313713	2015	2010	2020	2010	252
693	20240118	094700	81807178	2020	2015	2020	2015	698
694	20240118	094600	80400703	2020	2020	2020	2020	100
695	20240118	094500	80198703	2020	2020	2020	2015	25
696	20240118	094400	80148293	2025	2025	2025	2025	100
697	20240118	094300	79945793	2025	2020	2025	2020	1590
698	20240118	094200	76733988	2020	2015	2020	2015	152
699	20240118	094100	76427698	2020	2015	2020	2015	531
700	20240118	094000	75357728	2020	2015	2020	2015	256
701	20240118	093900	74841883	2015	2010	2015	2010	380
702	20240118	093800	74078073	2010	2010	2010	2010	2
703	20240118	093700	74074053	2010	2010	2010	2010	8
704	20240118	093600	74057973	2010	2010	2010	2010	2
705	20240118	093500	74053953	2005	2005	2005	2005	752
706	20240118	093400	72546193	2005	2000	2005	2000	251
707	20240118	093300	72044188	2005	2005	2005	2005	0
708	20240118	093200	72044188	2005	2000	2005	2000	1039
709	20240118	093100	69966183	2000	2000	2000	2000	100
710	20240118	093000	69766183	2000	2000	2000	2000	5
711	20240118	092900	69756183	2005	2005	2005	2005	0
712	20240118	092800	69756183	2005	2005	2005	1981	1827
713	20240118	092700	66117092	2005	2005	2005	2005	620
714	20240118	092600	64873992	2005	2005	2005	2005	21
715	20240118	092500	64831887	2005	2005	2005	2005	0
716	20240118	092400	64831887	2005	2005	2010	1999	799
717	20240118	092300	63231245	2005	2005	2005	2005	251
718	20240118	092200	62727990	2005	2005	2005	2005	664
719	20240118	092100	61396670	2000	2005	2005	2000	1646
720	20240118	092000	58104620	2005	2005	2005	2000	102
721	20240118	091900	57900115	2005	2005	2005	2005	106
722	20240118	091800	57687585	2005	2000	2005	2000	157
723	20240118	091700	57373400	2005	2005	2005	2005	1
724	20240118	091600	57371395	2000	1994	2000	1994	4614
725	20240118	091500	48152425	1995	1981	1995	1981	9227
726	20240118	091400	29821593	1982	1982	1982	1982	0
727	20240118	091300	29821593	1982	1966	1982	1966	29
728	20240118	091200	29764563	1983	1983	1983	1983	500
729	20240118	091100	28773063	1982	1982	1983	1982	128
730	20240118	091000	28519282	1983	1983	1983	1983	0
731	20240118	090900	28519282	1983	1983	1983	1983	1
732	20240118	090800	28517299	1965	1965	1966	1965	764
733	20240118	090700	27015817	1986	1971	1986	1965	1715
734	20240118	090600	23641160	1986	1986	1986	1986	2
735	20240118	090500	23637188	1968	1968	1968	1968	1
736	20240118	090400	23635220	1965	1988	1988	1965	4712
737	20240118	090300	14281136	1988	1988	1988	1988	0
738	20240118	090200	14281136	1988	1979	1990	1964	2182
739	20240118	090100	9961898	1979	1979	1979	1979	1
740	20240118	090000	9959919	1961	1961	1961	1961	5079