KissMeData/060230/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194000	819956531	1940	1940	1940	1940	3894
3	20240119	193900	819956531	1940	1940	1940	1940	0
4	20240119	193800	819956531	1940	1940	1940	1940	0
5	20240119	193700	819956531	1940	1940	1940	1940	0
6	20240119	193600	819956531	1940	1940	1940	1940	0
7	20240119	193500	819956531	1940	1940	1940	1940	0
8	20240119	193400	819956531	1940	1940	1940	1940	0
9	20240119	193300	819956531	1940	1940	1940	1940	0
10	20240119	193200	819956531	1940	1940	1940	1940	0
11	20240119	193100	819956531	1940	1940	1940	1940	0
12	20240119	193000	819956531	1940	1940	1940	1940	0
13	20240119	192900	819956531	1940	1940	1940	1940	0
14	20240119	192800	819956531	1940	1940	1940	1940	0
15	20240119	192700	819956531	1940	1940	1940	1940	0
16	20240119	192600	819956531	1940	1940	1940	1940	0
17	20240119	192500	819956531	1940	1940	1940	1940	0
18	20240119	192400	819956531	1940	1940	1940	1940	0
19	20240119	192300	819956531	1940	1940	1940	1940	0
20	20240119	192200	819956531	1940	1940	1940	1940	0
21	20240119	192100	819956531	1940	1940	1940	1940	0
22	20240119	192000	819956531	1940	1940	1940	1940	0
23	20240119	191900	819956531	1940	1940	1940	1940	0
24	20240119	191800	819956531	1940	1940	1940	1940	0
25	20240119	191700	819956531	1940	1940	1940	1940	0
26	20240119	191600	819956531	1940	1940	1940	1940	0
27	20240119	191500	819956531	1940	1940	1940	1940	0
28	20240119	191400	819956531	1940	1940	1940	1940	0
29	20240119	191300	819956531	1940	1940	1940	1940	0
30	20240119	191200	819956531	1940	1940	1940	1940	0
31	20240119	191100	819956531	1940	1940	1940	1940	0
32	20240119	191000	819956531	1940	1940	1940	1940	3894
33	20240119	190900	819956531	1940	1940	1940	1940	0
34	20240119	190800	819956531	1940	1940	1940	1940	0
35	20240119	190700	819956531	1940	1940	1940	1940	0
36	20240119	190600	819956531	1940	1940	1940	1940	0
37	20240119	190500	819956531	1940	1940	1940	1940	0
38	20240119	190400	819956531	1940	1940	1940	1940	0
39	20240119	190300	819956531	1940	1940	1940	1940	0
40	20240119	190200	819956531	1940	1940	1940	1940	0
41	20240119	190100	819956531	1940	1940	1940	1940	0
42	20240119	190000	819956531	1940	1940	1940	1940	0
43	20240119	185900	819956531	1940	1940	1940	1940	0
44	20240119	185800	819956531	1940	1940	1940	1940	0
45	20240119	185700	819956531	1940	1940	1940	1940	0
46	20240119	185600	819956531	1940	1940	1940	1940	0
47	20240119	185500	819956531	1940	1940	1940	1940	0
48	20240119	185400	819956531	1940	1940	1940	1940	0
49	20240119	185300	819956531	1940	1940	1940	1940	0
50	20240119	185200	819956531	1940	1940	1940	1940	0
51	20240119	185100	819956531	1940	1940	1940	1940	0
52	20240119	185000	819956531	1940	1940	1940	1940	0
53	20240119	184900	819956531	1940	1940	1940	1940	0
54	20240119	184800	819956531	1940	1940	1940	1940	0
55	20240119	184700	819956531	1940	1940	1940	1940	0
56	20240119	184600	819956531	1940	1940	1940	1940	0
57	20240119	184500	819956531	1940	1940	1940	1940	0
58	20240119	184400	819956531	1940	1940	1940	1940	0
59	20240119	184300	819956531	1940	1940	1940	1940	0
60	20240119	184200	819956531	1940	1940	1940	1940	0
61	20240119	184100	819956531	1940	1940	1940	1940	0
62	20240119	184000	819956531	1940	1940	1940	1940	3894
63	20240119	183900	819956531	1940	1940	1940	1940	0
64	20240119	183800	819956531	1940	1940	1940	1940	0
65	20240119	183700	819956531	1940	1940	1940	1940	0
66	20240119	183600	819956531	1940	1940	1940	1940	0
67	20240119	183500	819956531	1940	1940	1940	1940	0
68	20240119	183400	819956531	1940	1940	1940	1940	0
69	20240119	183300	819956531	1940	1940	1940	1940	0
70	20240119	183200	819956531	1940	1940	1940	1940	0
71	20240119	183100	819956531	1940	1940	1940	1940	0
72	20240119	183000	819956531	1940	1940	1940	1940	0
73	20240119	182900	819956531	1940	1940	1940	1940	0
74	20240119	182800	819956531	1940	1940	1940	1940	0
75	20240119	182700	819956531	1940	1940	1940	1940	0
76	20240119	182600	819956531	1940	1940	1940	1940	0
77	20240119	182500	819956531	1940	1940	1940	1940	0
78	20240119	182400	819956531	1940	1940	1940	1940	0
79	20240119	182300	819956531	1940	1940	1940	1940	0
80	20240119	182200	819956531	1940	1940	1940	1940	0
81	20240119	182100	819956531	1940	1940	1940	1940	0
82	20240119	182000	819956531	1940	1940	1940	1940	0
83	20240119	181900	819956531	1940	1940	1940	1940	0
84	20240119	181800	819956531	1940	1940	1940	1940	0
85	20240119	181700	819956531	1940	1940	1940	1940	0
86	20240119	181600	819956531	1940	1940	1940	1940	0
87	20240119	181500	819956531	1940	1940	1940	1940	0
88	20240119	181400	819956531	1940	1940	1940	1940	0
89	20240119	181300	819956531	1940	1940	1940	1940	0
90	20240119	181200	819956531	1940	1940	1940	1940	0
91	20240119	181100	819956531	1940	1940	1940	1940	0
92	20240119	181000	819956531	1940	1940	1940	1940	3894
93	20240119	180900	819956531	1940	1940	1940	1940	0
94	20240119	180800	819956531	1940	1940	1940	1940	0
95	20240119	180700	819956531	1940	1940	1940	1940	0
96	20240119	180600	819956531	1940	1940	1940	1940	0
97	20240119	180500	819956531	1940	1940	1940	1940	0
98	20240119	180400	819956531	1940	1940	1940	1940	0
99	20240119	180300	819956531	1940	1940	1940	1940	0
100	20240119	180200	819956531	1940	1940	1940	1940	0
101	20240119	180100	819956531	1940	1940	1940	1940	0
102	20240119	180000	819956531	1940	1940	1940	1940	0
103	20240119	175900	819956531	1940	1940	1940	1940	0
104	20240119	175800	819956531	1940	1940	1940	1940	0
105	20240119	175700	819956531	1940	1940	1940	1940	0
106	20240119	175600	819956531	1940	1940	1940	1940	0
107	20240119	175500	819956531	1940	1940	1940	1940	0
108	20240119	175400	819956531	1940	1940	1940	1940	0
109	20240119	175300	819956531	1940	1940	1940	1940	0
110	20240119	175200	819956531	1940	1940	1940	1940	0
111	20240119	175100	819956531	1940	1940	1940	1940	0
112	20240119	175000	819956531	1940	1940	1940	1940	0
113	20240119	174900	819956531	1940	1940	1940	1940	0
114	20240119	174800	819956531	1940	1940	1940	1940	0
115	20240119	174700	819956531	1940	1940	1940	1940	0
116	20240119	174600	819956531	1940	1940	1940	1940	0
117	20240119	174500	819956531	1940	1940	1940	1940	0
118	20240119	174400	819956531	1940	1940	1940	1940	0
119	20240119	174300	819956531	1940	1940	1940	1940	0
120	20240119	174200	819956531	1940	1940	1940	1940	0
121	20240119	174100	819956531	1940	1940	1940	1940	0
122	20240119	174000	819956531	1940	1940	1940	1940	3894
123	20240119	173900	819956531	1940	1940	1940	1940	0
124	20240119	173800	819956531	1940	1940	1940	1940	0
125	20240119	173700	819956531	1940	1940	1940	1940	0
126	20240119	173600	819956531	1940	1940	1940	1940	0
127	20240119	173500	819956531	1940	1940	1940	1940	0
128	20240119	173400	819956531	1940	1940	1940	1940	0
129	20240119	173300	819956531	1940	1940	1940	1940	0
130	20240119	173200	819956531	1940	1940	1940	1940	0
131	20240119	173100	819956531	1940	1940	1940	1940	0
132	20240119	173000	819956531	1940	1940	1940	1940	0
133	20240119	172900	819956531	1940	1940	1940	1940	0
134	20240119	172800	819956531	1940	1940	1940	1940	0
135	20240119	172700	819956531	1940	1940	1940	1940	0
136	20240119	172600	819956531	1940	1940	1940	1940	0
137	20240119	172500	819956531	1940	1940	1940	1940	0
138	20240119	172400	819956531	1940	1940	1940	1940	0
139	20240119	172300	819956531	1940	1940	1940	1940	0
140	20240119	172200	819956531	1940	1940	1940	1940	0
141	20240119	172100	819956531	1940	1940	1940	1940	0
142	20240119	172000	819956531	1940	1940	1940	1940	0
143	20240119	171900	819956531	1940	1940	1940	1940	0
144	20240119	171800	819956531	1940	1940	1940	1940	0
145	20240119	171700	819956531	1940	1940	1940	1940	0
146	20240119	171600	819956531	1940	1940	1940	1940	0
147	20240119	171500	819956531	1940	1940	1940	1940	0
148	20240119	171400	819956531	1940	1940	1940	1940	0
149	20240119	171300	819956531	1940	1940	1940	1940	0
150	20240119	171200	819956531	1940	1940	1940	1940	0
151	20240119	171100	819956531	1940	1940	1940	1940	0
152	20240119	171000	819956531	1940	1940	1940	1940	3894
153	20240119	170900	819956531	1940	1940	1940	1940	0
154	20240119	170800	819956531	1940	1940	1940	1940	0
155	20240119	170700	819956531	1940	1940	1940	1940	0
156	20240119	170600	819956531	1940	1940	1940	1940	0
157	20240119	170500	819956531	1940	1940	1940	1940	0
158	20240119	170400	819956531	1940	1940	1940	1940	0
159	20240119	170300	819956531	1940	1940	1940	1940	0
160	20240119	170200	819956531	1940	1940	1940	1940	0
161	20240119	170100	819956531	1940	1940	1940	1940	0
162	20240119	170000	819956531	1940	1940	1940	1940	0
163	20240119	165900	819956531	1940	1940	1940	1940	0
164	20240119	165800	819956531	1940	1940	1940	1940	0
165	20240119	165700	819956531	1940	1940	1940	1940	0
166	20240119	165600	819956531	1940	1940	1940	1940	0
167	20240119	165500	819956531	1940	1940	1940	1940	0
168	20240119	165400	819956531	1940	1940	1940	1940	0
169	20240119	165300	819956531	1940	1940	1940	1940	0
170	20240119	165200	819956531	1940	1940	1940	1940	0
171	20240119	165100	819956531	1940	1940	1940	1940	0
172	20240119	165000	819956531	1940	1940	1940	1940	0
173	20240119	164900	819956531	1940	1940	1940	1940	0
174	20240119	164800	819956531	1940	1940	1940	1940	0
175	20240119	164700	819956531	1940	1940	1940	1940	0
176	20240119	164600	819956531	1940	1940	1940	1940	0
177	20240119	164500	819956531	1940	1940	1940	1940	0
178	20240119	164400	819956531	1940	1940	1940	1940	0
179	20240119	164300	819956531	1940	1940	1940	1940	0
180	20240119	164200	819956531	1940	1940	1940	1940	0
181	20240119	164100	819956531	1940	1940	1940	1940	0
182	20240119	164000	819956531	1940	1940	1940	1940	3894
183	20240119	163900	819956531	1940	1940	1940	1940	0
184	20240119	163800	819956531	1940	1940	1940	1940	0
185	20240119	163700	819956531	1940	1940	1940	1940	0
186	20240119	163600	819956531	1940	1940	1940	1940	0
187	20240119	163500	819956531	1940	1940	1940	1940	0
188	20240119	163400	819956531	1940	1940	1940	1940	0
189	20240119	163300	819956531	1940	1940	1940	1940	0
190	20240119	163200	819956531	1940	1940	1940	1940	0
191	20240119	163100	819956531	1940	1940	1940	1940	0
192	20240119	163000	819956531	1940	1940	1940	1940	0
193	20240119	162900	819956531	1940	1940	1940	1940	0
194	20240119	162800	819956531	1940	1940	1940	1940	0
195	20240119	162700	819956531	1940	1940	1940	1940	0
196	20240119	162600	819956531	1940	1940	1940	1940	0
197	20240119	162500	819956531	1940	1940	1940	1940	0
198	20240119	162400	819956531	1940	1940	1940	1940	0
199	20240119	162300	819956531	1940	1940	1940	1940	0
200	20240119	162200	819956531	1940	1940	1940	1940	0
201	20240119	162100	819956531	1940	1940	1940	1940	0
202	20240119	162000	819956531	1940	1940	1940	1940	0
203	20240119	161900	819956531	1940	1940	1940	1940	0
204	20240119	161800	819956531	1940	1940	1940	1940	0
205	20240119	161700	819956531	1940	1940	1940	1940	0
206	20240119	161600	819956531	1940	1940	1940	1940	0
207	20240119	161500	819956531	1940	1940	1940	1940	0
208	20240119	161400	819956531	1940	1940	1940	1940	0
209	20240119	161300	819956531	1940	1940	1940	1940	0
210	20240119	161200	819956531	1940	1940	1940	1940	0
211	20240119	161100	819956531	1940	1940	1940	1940	0
212	20240119	161000	819956531	1940	1940	1940	1940	3894
213	20240119	160900	819956531	1940	1940	1940	1940	0
214	20240119	160800	819956531	1940	1940	1940	1940	0
215	20240119	160700	819956531	1940	1940	1940	1940	0
216	20240119	160600	819956531	1940	1940	1940	1940	0
217	20240119	160500	819956531	1940	1940	1940	1940	0
218	20240119	160400	819956531	1940	1940	1940	1940	0
219	20240119	160300	819956531	1940	1940	1940	1940	0
220	20240119	160200	819956531	1940	1940	1940	1940	0
221	20240119	160100	819956531	1940	1940	1940	1940	0
222	20240119	160000	819956531	1940	1940	1940	1940	0
223	20240119	155900	819956531	1940	1940	1940	1940	0
224	20240119	155800	819956531	1940	1940	1940	1940	0
225	20240119	155700	819956531	1940	1940	1940	1940	0
226	20240119	155600	819956531	1940	1940	1940	1940	0
227	20240119	155500	819956531	1940	1940	1940	1940	0
228	20240119	155400	819956531	1940	1940	1940	1940	0
229	20240119	155300	819956531	1940	1940	1940	1940	0
230	20240119	155200	819956531	1940	1940	1940	1940	0
231	20240119	155100	819956531	1940	1940	1940	1940	0
232	20240119	155000	819956531	1940	1940	1940	1940	0
233	20240119	154900	819956531	1940	1940	1940	1940	0
234	20240119	154800	819956531	1940	1940	1940	1940	0
235	20240119	154700	819956531	1940	1940	1940	1940	0
236	20240119	154600	819956531	1940	1940	1940	1940	0
237	20240119	154500	819956531	1940	1940	1940	1940	0
238	20240119	154400	819956531	1940	1940	1940	1940	0
239	20240119	154300	819956531	1940	1940	1940	1940	0
240	20240119	154200	819956531	1940	1940	1940	1940	0
241	20240119	154100	819956531	1940	1940	1940	1940	0
242	20240119	154000	819956531	1940	1940	1940	1940	3894
243	20240119	153900	819956531	1940	1940	1940	1940	0
244	20240119	153800	819956531	1940	1940	1940	1940	0
245	20240119	153700	819956531	1940	1940	1940	1940	0
246	20240119	153600	819956531	1940	1940	1940	1940	0
247	20240119	153500	819956531	1940	1940	1940	1940	0
248	20240119	153400	819956531	1940	1940	1940	1940	0
249	20240119	153300	819956531	1940	1940	1940	1940	0
250	20240119	153200	819956531	1940	1940	1940	1940	0
251	20240119	153100	819956531	1940	1940	1940	1940	0
252	20240119	153000	819956531	1940	1940	1940	1940	3894
253	20240119	152900	812402171	1939	1939	1939	1939	0
254	20240119	152800	812402171	1939	1939	1939	1939	0
255	20240119	152700	812402171	1939	1939	1939	1939	0
256	20240119	152600	812402171	1939	1939	1939	1939	0
257	20240119	152500	812402171	1939	1939	1939	1939	0
258	20240119	152400	812402171	1939	1939	1939	1939	0
259	20240119	152300	812402171	1939	1939	1939	1939	0
260	20240119	152200	812402171	1939	1939	1939	1939	0
261	20240119	152100	812402171	1939	1939	1939	1939	0
262	20240119	152000	812402171	1939	1939	1939	1939	0
263	20240119	151900	812402171	1939	1940	1940	1939	392
264	20240119	151800	811641695	1940	1940	1940	1940	36
265	20240119	151700	811571855	1940	1939	1940	1939	56
266	20240119	151600	811463235	1940	1934	1940	1933	512
267	20240119	151500	810473402	1940	1940	1940	1940	44
268	20240119	151400	810388042	1943	1943	1943	1932	2072
269	20240119	151300	806373167	1943	1943	1943	1939	168
270	20240119	151200	806047127	1944	1944	1944	1941	1135
271	20240119	151100	803840822	1940	1944	1944	1940	538
272	20240119	151000	802796950	1944	1941	1944	1940	1253
273	20240119	150900	800365792	1945	1945	1945	1945	0
274	20240119	150800	800365792	1945	1945	1945	1945	1
275	20240119	150700	800363847	1945	1945	1945	1945	0
276	20240119	150600	800363847	1945	1940	1945	1940	1681
277	20240119	150500	797102197	1945	1945	1945	1945	1
278	20240119	150400	797100252	1940	1940	1940	1940	0
279	20240119	150300	797100252	1940	1940	1940	1940	0
280	20240119	150200	797100252	1940	1940	1940	1940	3
281	20240119	150100	797094432	1945	1945	1945	1945	1
282	20240119	150000	797092487	1945	1942	1945	1939	2202
283	20240119	145900	792819843	1942	1945	1945	1942	639
284	20240119	145800	791578303	1943	1944	1944	1943	327
285	20240119	145700	790942686	1959	1959	1959	1959	0
286	20240119	145600	790942686	1959	1946	1959	1945	256
287	20240119	145500	790444246	1962	1962	1962	1962	1
288	20240119	145400	790442284	1966	1966	1966	1966	0
289	20240119	145300	790442284	1966	1966	1966	1966	0
290	20240119	145200	790442284	1966	1966	1966	1966	1
291	20240119	145100	790440318	1967	1948	1968	1948	72
292	20240119	145000	790299903	1941	1941	1941	1941	0
293	20240119	144900	790299903	1941	1941	1941	1941	0
294	20240119	144800	790299903	1941	1940	1941	1940	1349
295	20240119	144700	787682263	1938	1938	1938	1938	48
296	20240119	144600	787589239	1940	1937	1940	1937	3858
297	20240119	144500	780115051	1937	1937	1937	1937	2964
298	20240119	144400	774373783	1939	1939	1939	1939	0
299	20240119	144300	774373783	1939	1939	1939	1939	4
300	20240119	144200	774366027	1939	1939	1939	1939	2
301	20240119	144100	774362149	1935	1935	1935	1935	21
302	20240119	144000	774321514	1940	1940	1940	1940	0
303	20240119	143900	774321514	1940	1940	1940	1940	41
304	20240119	143800	774241974	1940	1940	1940	1940	0
305	20240119	143700	774241974	1940	1940	1940	1940	2
306	20240119	143600	774238094	1940	1940	1940	1940	0
307	20240119	143500	774238094	1940	1940	1940	1940	11
308	20240119	143400	774216754	1930	1932	1932	1930	570
309	20240119	143300	773116331	1938	1938	1938	1938	0
310	20240119	143200	773116331	1938	1941	1941	1938	85
311	20240119	143100	772951538	1941	1941	1941	1941	0
312	20240119	143000	772951538	1941	1941	1941	1941	0
313	20240119	142900	772951538	1941	1941	1941	1941	0
314	20240119	142800	772951538	1941	1941	1941	1941	1
315	20240119	142700	772949597	1938	1938	1938	1938	37
316	20240119	142600	772877891	1942	1937	1942	1937	966
317	20240119	142500	771006244	1937	1929	1937	1925	20210
318	20240119	142400	732098095	1925	1938	1938	1925	5931
319	20240119	142300	720637514	1938	1941	1941	1938	1017
320	20240119	142200	718664619	1941	1943	1951	1941	557
321	20240119	142100	717582685	1951	1944	1951	1944	80
322	20240119	142000	717427158	1945	1945	1945	1945	0
323	20240119	141900	717427158	1945	1946	1946	1945	326
324	20240119	141800	716793075	1946	1946	1946	1946	1
325	20240119	141700	716791129	1953	1946	1953	1946	61
326	20240119	141600	716672066	1953	1946	1953	1946	293
327	20240119	141500	716101881	1946	1946	1946	1946	64
328	20240119	141400	715977337	1947	1953	1953	1947	183
329	20240119	141300	715620791	1955	1955	1955	1955	51
330	20240119	141200	715521086	1955	1955	1955	1955	4
331	20240119	141100	715513266	1955	1955	1955	1955	1
332	20240119	141000	715511311	1956	1956	1956	1956	1
333	20240119	140900	715509355	1948	1948	1948	1948	0
334	20240119	140800	715509355	1948	1948	1948	1948	0
335	20240119	140700	715509355	1948	1948	1948	1948	53
336	20240119	140600	715406111	1948	1948	1948	1948	99
337	20240119	140500	715213259	1948	1948	1948	1948	1
338	20240119	140400	715211311	1950	1949	1950	1949	131
339	20240119	140300	714955897	1949	1945	1949	1943	142
340	20240119	140200	714679843	1944	1944	1944	1944	0
341	20240119	140100	714679843	1944	1954	1954	1944	6040
342	20240119	140000	702901889	1955	1956	1956	1955	172
343	20240119	135900	702565510	1956	1956	1956	1956	2
344	20240119	135800	702561598	1955	1962	1962	1955	4051
345	20240119	135700	694625620	1963	1972	1972	1963	4552
346	20240119	135600	685689801	1964	1964	1964	1964	26
347	20240119	135500	685638737	1972	1972	1972	1972	0
348	20240119	135400	685638737	1972	1965	1972	1964	151
349	20240119	135300	685342155	1964	1967	1967	1963	2327
350	20240119	135200	680771585	1965	1965	1965	1965	0
351	20240119	135100	680771585	1965	1965	1965	1965	0
352	20240119	135000	680771585	1965	1968	1968	1965	1012
353	20240119	134900	678781977	1969	1969	1969	1969	1
354	20240119	134800	678780008	1970	1970	1971	1970	640
355	20240119	134700	677519168	1970	1970	1970	1970	11
356	20240119	134600	677497498	1970	1970	1970	1970	55
357	20240119	134500	677389148	1966	1969	1970	1966	1176
358	20240119	134400	675074177	1969	1969	1969	1969	44
359	20240119	134300	674987541	1969	1971	1971	1969	4011
360	20240119	134200	667085860	1971	1971	1971	1971	1
361	20240119	134100	667083889	1970	1970	1970	1970	0
362	20240119	134000	667083889	1970	1970	1970	1970	0
363	20240119	133900	667083889	1970	1970	1970	1970	399
364	20240119	133800	666297859	1971	1973	1973	1971	1803
365	20240119	133700	662741546	1973	1974	1974	1973	19
366	20240119	133600	662704058	1970	1977	1977	1970	5108
367	20240119	133500	652629951	1986	1986	1986	1986	30
368	20240119	133400	652570371	1987	1987	1987	1987	0
369	20240119	133300	652570371	1987	1987	1987	1987	100
370	20240119	133200	652371671	1988	1987	1988	1987	300
371	20240119	133100	651775341	1989	1989	1989	1989	1
372	20240119	133000	651773352	1989	1989	1989	1989	0
373	20240119	132900	651773352	1989	1989	1989	1989	0
374	20240119	132800	651773352	1989	1980	1989	1978	9236
375	20240119	132700	633503482	1989	1989	1989	1989	0
376	20240119	132600	633503482	1989	1989	1989	1989	0
377	20240119	132500	633503482	1989	1989	1989	1989	0
378	20240119	132400	633503482	1989	1980	1989	1980	114
379	20240119	132300	633277753	1980	1982	1982	1980	500
380	20240119	132200	632287668	1989	1989	1989	1989	14
381	20240119	132100	632259822	1989	1989	1989	1989	25
382	20240119	132000	632210097	1990	1990	1990	1990	3
383	20240119	131900	632204127	1981	1982	1982	1981	973
384	20240119	131800	630276564	1981	1981	1981	1981	80
385	20240119	131700	630118084	1990	1990	1990	1990	26
386	20240119	131600	630066344	1990	1990	1990	1990	1
387	20240119	131500	630064354	1980	1980	1980	1980	0
388	20240119	131400	630064354	1980	1984	1984	1978	4344
389	20240119	131300	621462316	1990	1990	1990	1990	0
390	20240119	131200	621462316	1990	1990	1990	1990	500
391	20240119	131100	620467316	1993	1990	1993	1984	1107
392	20240119	131000	618270067	1990	1990	1990	1990	6
393	20240119	130900	618258127	1990	1992	1992	1990	11
394	20240119	130800	618236235	1992	1992	1992	1992	10
395	20240119	130700	618216315	1994	1994	1994	1994	0
396	20240119	130600	618216315	1994	1994	1994	1994	0
397	20240119	130500	618216315	1994	1994	1994	1994	0
398	20240119	130400	618216315	1994	1992	1994	1992	2
399	20240119	130300	618212329	1994	1994	1994	1994	0
400	20240119	130200	618212329	1994	1994	1994	1994	1
401	20240119	130100	618210335	1988	1988	1988	1988	959
402	20240119	130000	616303843	1997	1997	1997	1997	0
403	20240119	125900	616303843	1997	1997	1997	1997	95
404	20240119	125800	616114128	1997	1989	1997	1989	311
405	20240119	125700	615493941	1988	1988	1988	1988	0
406	20240119	125600	615493941	1988	1988	1988	1988	1
407	20240119	125500	615491953	1989	1989	1989	1989	0
408	20240119	125400	615491953	1989	1982	1989	1982	301
409	20240119	125300	614895364	1982	1982	1982	1982	194
410	20240119	125200	614510856	1982	1989	1989	1982	312
411	20240119	125100	613892381	1989	1989	1989	1989	1
412	20240119	125000	613890392	1989	1989	1989	1989	100
413	20240119	124900	613691492	1989	1989	1989	1989	600
414	20240119	124800	612498092	1989	1983	1989	1982	701
415	20240119	124700	611108403	1983	1983	1983	1983	51
416	20240119	124600	611007270	1983	1985	1985	1983	527
417	20240119	124500	609962095	1984	1987	1987	1984	959
418	20240119	124400	608058951	1990	1986	1990	1985	600
419	20240119	124300	606865341	1985	1985	1985	1985	0
420	20240119	124200	606865341	1985	1985	1985	1985	429
421	20240119	124100	606013776	1985	1997	1997	1985	2868
422	20240119	124000	600306734	1992	1993	1993	1992	1649
423	20240119	123900	597021598	1994	1994	1994	1994	0
424	20240119	123800	597021598	1994	1994	1994	1994	0
425	20240119	123700	597021598	1994	1995	1995	1994	531
426	20240119	123600	595962599	1995	1997	1997	1995	791
427	20240119	123500	594383973	1996	1998	1998	1996	1501
428	20240119	123400	591386594	2010	2010	2010	2010	8
429	20240119	123300	591370514	2010	2010	2010	2010	2
430	20240119	123200	591366494	1997	1998	1998	1997	380
431	20240119	123100	590607255	1998	1998	1998	1998	0
432	20240119	123000	590607255	1998	1998	1998	1998	4
433	20240119	122900	590599263	2010	2010	2010	2010	48
434	20240119	122800	590502783	1997	1999	1999	1997	1144
435	20240119	122700	588217041	1999	2010	2010	1999	722
436	20240119	122600	586773653	2000	2000	2000	2000	254
437	20240119	122500	586265653	2010	1999	2010	1999	230
438	20240119	122400	585804783	1999	1999	1999	1999	832
439	20240119	122300	584141615	1998	1998	1998	1998	0
440	20240119	122200	584141615	1998	1998	1998	1998	0
441	20240119	122100	584141615	1998	1999	1999	1998	51
442	20240119	122000	584039709	2010	2010	2010	2010	0
443	20240119	121900	584039709	2010	2010	2010	2010	30
444	20240119	121800	583979409	1998	1999	2010	1998	1038
445	20240119	121700	581904437	1999	1999	1999	1999	150
446	20240119	121600	581604587	2010	2005	2010	1999	1504
447	20240119	121500	578592080	2000	2005	2005	1999	1174
448	20240119	121400	576243558	2005	2005	2005	2005	10
449	20240119	121300	576223508	2005	2005	2005	2005	20
450	20240119	121200	576183408	2005	2005	2005	2005	1000
451	20240119	121100	574178408	2005	2005	2005	2005	0
452	20240119	121000	574178408	2005	2005	2005	2005	100
453	20240119	120900	573977908	2010	2005	2010	2005	432
454	20240119	120800	573111703	2010	2010	2010	2010	35
455	20240119	120700	573041353	2000	2010	2010	2000	3145
456	20240119	120600	566739368	2010	2010	2010	2010	21
457	20240119	120500	566697158	2010	2010	2010	2010	10
458	20240119	120400	566677058	2010	2010	2010	2010	0
459	20240119	120300	566677058	2010	2005	2010	2005	729
460	20240119	120200	565215373	2010	1999	2010	1999	29020
461	20240119	120100	507168281	1999	1999	1999	1999	958
462	20240119	120000	505253239	1995	1998	1999	1995	125
463	20240119	115900	505003813	1999	1999	1999	1999	6
464	20240119	115800	504991819	2000	1998	2000	1991	3542
465	20240119	115700	497929689	1998	2005	2005	1998	8387
466	20240119	115600	481159579	2005	2005	2005	2000	350
467	20240119	115500	480458004	2005	2010	2010	2005	1124
468	20240119	115400	478203764	2010	2005	2015	2005	573
469	20240119	115300	477054774	2005	2015	2015	2005	421
470	20240119	115200	476208519	2015	2015	2015	2015	2
471	20240119	115100	476204489	2015	2020	2020	2015	57
472	20240119	115000	476089604	2010	2010	2010	2010	229
473	20240119	114900	475629314	2005	2005	2005	2005	0
474	20240119	114800	475629314	2005	2015	2015	2005	255
475	20240119	114700	475117459	2010	2010	2020	2010	955
476	20240119	114600	473197744	2020	2010	2020	2010	219
477	20240119	114500	472757364	2010	2020	2025	2010	1059
478	20240119	114400	470627819	2005	2020	2020	2005	4439
479	20240119	114300	461689519	2020	2020	2020	2020	556
480	20240119	114200	460566399	2025	2025	2025	2025	0
481	20240119	114100	460566399	2025	2025	2025	2025	2081
482	20240119	114000	456352374	2020	2020	2025	2015	2164
483	20240119	113900	451984804	2020	2030	2030	2020	1918
484	20240119	113800	448101204	2030	2035	2035	2030	9705
485	20240119	113700	428380494	2040	2045	2050	2040	747
486	20240119	113600	426852884	2050	2035	2050	2035	106
487	20240119	113500	426635909	2030	2050	2050	2030	6085
488	20240119	113400	414249654	2045	2050	2065	2045	5886
489	20240119	113300	402144799	2055	2040	2055	2030	6736
490	20240119	113200	388356339	2040	2050	2050	2040	3133
491	20240119	113100	381946569	2045	2045	2050	2045	9365
492	20240119	113000	362764184	2045	2020	2050	2020	20081
493	20240119	112900	321850814	2020	2025	2025	2020	1427
494	20240119	112800	318964779	2025	2015	2025	2015	1399
495	20240119	112700	316135674	2015	2015	2015	2015	0
496	20240119	112600	316135674	2015	2015	2015	2010	1217
497	20240119	112500	313688889	2015	2020	2025	2015	1681
498	20240119	112400	310292844	2025	2025	2025	2025	135
499	20240119	112300	310019469	2025	2030	2030	2025	2556
500	20240119	112200	304843419	2030	2030	2035	2025	1394
501	20240119	112100	302013139	2040	2005	2040	2005	20237
502	20240119	112000	261035639	2010	2020	2020	2010	1080
503	20240119	111900	258862829	2020	2025	2030	2015	13338
504	20240119	111800	231912254	2025	2025	2035	2025	11523
505	20240119	111700	208517194	2025	2015	2035	2010	8564
506	20240119	111600	191169099	2000	2010	2010	2000	736
507	20240119	111500	189694844	2020	2010	2025	2010	5055
508	20240119	111400	179485259	2010	2010	2015	2010	1201
509	20240119	111300	177070249	2010	2015	2015	2000	1970
510	20240119	111200	173119834	2010	2015	2015	1999	3389
511	20240119	111100	166310331	1999	1981	2045	1981	29124
512	20240119	111000	108031770	1981	1981	1981	1981	7
513	20240119	110900	108017903	1982	1982	1982	1982	1
514	20240119	110800	108015921	1979	1979	1979	1979	580
515	20240119	110700	106868101	1979	1979	1979	1979	1254
516	20240119	110600	104386435	1979	1979	1979	1979	2638
517	20240119	110500	99165833	1984	1984	1984	1984	0
518	20240119	110400	99165833	1984	1984	1984	1984	14
519	20240119	110300	99138057	1979	1979	1979	1979	58
520	20240119	110200	99023275	1979	1979	1979	1979	500
521	20240119	110100	98033775	1979	1980	1980	1979	2000
522	20240119	110000	94075623	1980	1980	1980	1980	500
523	20240119	105900	93085623	1980	1980	1980	1980	500
524	20240119	105800	92095623	1979	1979	1979	1979	95
525	20240119	105700	91907618	1980	1980	1980	1980	2167
526	20240119	105600	87616958	1986	1985	1986	1985	18
527	20240119	105500	87581214	1982	1982	1982	1982	2
528	20240119	105400	87577250	1982	1982	1982	1982	502
529	20240119	105300	86582286	1982	1982	1982	1982	1118
530	20240119	105200	84366410	1987	1987	1987	1987	2
531	20240119	105100	84362436	1987	1987	1987	1987	239
532	20240119	105000	83887543	1987	1982	1987	1982	4866
533	20240119	104900	74234545	1979	1981	1981	1979	6
534	20240119	104800	74222661	1982	1979	1982	1979	2001
535	20240119	104700	70257362	1979	1979	1979	1979	1001
536	20240119	104600	68276383	1978	1982	1982	1978	82
537	20240119	104500	68114003	1981	1981	1981	1981	207
538	20240119	104400	67703936	1981	1981	1981	1981	0
539	20240119	104300	67703936	1981	1981	1981	1981	199
540	20240119	104200	67309717	1981	1981	1981	1981	4
541	20240119	104100	67301793	1978	1977	1978	1977	668
542	20240119	104000	65980809	1978	1978	1978	1978	0
543	20240119	103900	65980809	1978	1978	1978	1978	14
544	20240119	103800	65953117	1973	1973	1973	1973	0
545	20240119	103700	65953117	1973	1973	1973	1973	0
546	20240119	103600	65953117	1973	1973	1973	1972	2046
547	20240119	103500	61916397	1973	1973	1973	1973	0
548	20240119	103400	61916397	1973	1973	1973	1973	0
549	20240119	103300	61916397	1973	1973	1973	1973	725
550	20240119	103200	60485972	1973	1973	1973	1973	60
551	20240119	103100	60367592	1974	1974	1974	1974	0
552	20240119	103000	60367592	1974	1974	1974	1974	505
553	20240119	102900	59370722	1973	1973	1973	1973	0
554	20240119	102800	59370722	1973	1974	1974	1973	586
555	20240119	102700	58214012	1974	1974	1974	1974	11
556	20240119	102600	58192298	1981	1981	1981	1981	0
557	20240119	102500	58192298	1981	1981	1981	1981	0
558	20240119	102400	58192298	1981	1981	1981	1981	0
559	20240119	102300	58192298	1981	1981	1981	1981	0
560	20240119	102200	58192298	1981	1981	1981	1981	0
561	20240119	102100	58192298	1981	1981	1981	1981	0
562	20240119	102000	58192298	1981	1981	1981	1981	5
563	20240119	101900	58182393	1981	1974	1981	1974	571
564	20240119	101800	57055232	1981	1981	1981	1981	1
565	20240119	101700	57053251	1973	1976	1976	1973	733
566	20240119	101600	55605064	1976	1976	1976	1976	0
567	20240119	101500	55605064	1976	1976	1976	1976	35
568	20240119	101400	55535904	1976	1976	1976	1976	0
569	20240119	101300	55535904	1976	1976	1976	1976	39
570	20240119	101200	55458840	1982	1982	1982	1982	0
571	20240119	101100	55458840	1982	1982	1982	1982	65
572	20240119	101000	55330010	1982	1982	1982	1982	0
573	20240119	100900	55330010	1982	1982	1982	1982	0
574	20240119	100800	55330010	1982	1982	1982	1982	0
575	20240119	100700	55330010	1982	1978	1982	1976	238
576	20240119	100600	54858955	1984	1984	1984	1984	0
577	20240119	100500	54858955	1984	1984	1984	1984	11
578	20240119	100400	54837131	1985	1985	1985	1985	5
579	20240119	100300	54827206	1985	1985	1985	1985	50
580	20240119	100200	54727956	1985	1985	1985	1985	5
581	20240119	100100	54718031	1984	1982	1984	1982	343
582	20240119	100000	54037559	1982	1982	1982	1982	244
583	20240119	095900	53553951	1982	1982	1982	1982	43
584	20240119	095800	53468725	1982	1982	1982	1982	0
585	20240119	095700	53468725	1982	1982	1982	1982	0
586	20240119	095600	53468725	1982	1982	1982	1982	28
587	20240119	095500	53413229	1976	1976	1976	1976	57
588	20240119	095400	53300597	1976	1983	1983	1976	660
589	20240119	095300	51996230	1984	1984	1984	1984	26
590	20240119	095200	51944646	1985	1985	1985	1985	0
591	20240119	095100	51944646	1985	1981	1985	1981	2
592	20240119	095000	51940680	1980	1980	1980	1980	112
593	20240119	094900	51718920	1985	1985	1985	1985	34
594	20240119	094800	51651430	1983	1983	1983	1983	605
595	20240119	094700	50451715	1985	1985	1986	1985	86
596	20240119	094600	50280990	1985	1985	1985	1985	14
597	20240119	094500	50253200	1984	1984	1984	1984	422
598	20240119	094400	49415952	1984	1984	1984	1984	172
599	20240119	094300	49074704	1986	1986	1986	1986	0
600	20240119	094200	49074704	1986	1986	1986	1986	0
601	20240119	094100	49074704	1986	1985	1986	1985	314
602	20240119	094000	48451264	1985	1985	1985	1985	324
603	20240119	093900	47808124	1985	1985	1985	1985	6
604	20240119	093800	47796214	1984	1985	1985	1984	107
605	20240119	093700	47583919	1985	1984	1985	1984	120
606	20240119	093600	47345731	1985	1985	1985	1985	0
607	20240119	093500	47345731	1985	1985	1985	1985	2
608	20240119	093400	47341761	1975	1975	1975	1975	228
609	20240119	093300	46891461	1975	1975	1975	1975	142
610	20240119	093200	46611011	1987	1987	1987	1987	0
611	20240119	093100	46611011	1987	1987	1987	1987	92
612	20240119	093000	46428207	1988	1988	1988	1988	12
613	20240119	092900	46404351	1989	1989	1989	1989	0
614	20240119	092800	46404351	1989	1989	1989	1989	400
615	20240119	092700	45608751	1989	1989	1989	1989	1
616	20240119	092600	45606762	1990	1990	1990	1990	10
617	20240119	092500	45586862	1991	1991	1991	1991	53
618	20240119	092400	45481339	1977	1977	1977	1977	2
619	20240119	092300	45477385	1977	1977	1977	1977	0
620	20240119	092200	45477385	1977	1984	1984	1977	906
621	20240119	092100	43684000	1984	1992	1992	1984	180
622	20240119	092000	43325448	1992	1992	1992	1992	1
623	20240119	091900	43323456	1983	1983	1983	1983	0
624	20240119	091800	43323456	1983	1992	1999	1983	4200
625	20240119	091700	34935251	1993	1993	1993	1993	1
626	20240119	091600	34933258	1981	1981	1981	1981	500
627	20240119	091500	33942758	1981	1981	1981	1981	120
628	20240119	091400	33705038	1981	1989	1998	1981	513
629	20240119	091300	32683414	1988	1981	1988	1981	2162
630	20240119	091200	28389066	1981	1981	1981	1981	626
631	20240119	091100	27148960	1982	1983	1983	1982	497
632	20240119	091000	26163856	1983	1970	1983	1966	7279
633	20240119	090900	11776719	1966	1967	1970	1966	4393
634	20240119	090800	3126402	1968	1968	1968	1968	602
635	20240119	090700	1941666	1961	1961	1967	1946	57
636	20240119	090600	1830249	1967	1965	1967	1962	8
637	20240119	090500	1814530	1973	1973	1973	1973	0
638	20240119	090400	1814530	1973	1973	1973	1973	1
639	20240119	090300	1812557	1978	1978	1978	1978	0
640	20240119	090200	1812557	1978	1970	1978	1945	143
641	20240119	090100	1531074	1933	1933	1933	1933	0
642	20240119	090000	1531074	1933	1982	1982	1933	774