KissMeData/227610/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	204800	317456292	1992	1992	1992	1992	361
3	20240108	204700	317456292	1992	1992	1992	1992	0
4	20240108	204600	317456292	1992	1992	1992	1992	0
5	20240108	204500	317456292	1992	1992	1992	1992	0
6	20240108	204400	317456292	1992	1992	1992	1992	0
7	20240108	204300	317456292	1992	1992	1992	1992	0
8	20240108	204200	317456292	1992	1992	1992	1992	0
9	20240108	204100	317456292	1992	1992	1992	1992	0
10	20240108	204000	317456292	1992	1992	1992	1992	0
11	20240108	203900	317456292	1992	1992	1992	1992	0
12	20240108	203800	317456292	1992	1992	1992	1992	0
13	20240108	203700	317456292	1992	1992	1992	1992	0
14	20240108	203600	317456292	1992	1992	1992	1992	0
15	20240108	203500	317456292	1992	1992	1992	1992	0
16	20240108	203400	317456292	1992	1992	1992	1992	0
17	20240108	203300	317456292	1992	1992	1992	1992	0
18	20240108	203200	317456292	1992	1992	1992	1992	0
19	20240108	203100	317456292	1992	1992	1992	1992	0
20	20240108	203000	317456292	1992	1992	1992	1992	0
21	20240108	202900	317456292	1992	1992	1992	1992	0
22	20240108	202800	317456292	1992	1992	1992	1992	0
23	20240108	202700	317456292	1992	1992	1992	1992	0
24	20240108	202600	317456292	1992	1992	1992	1992	0
25	20240108	202500	317456292	1992	1992	1992	1992	0
26	20240108	202400	317456292	1992	1992	1992	1992	0
27	20240108	202300	317456292	1992	1992	1992	1992	0
28	20240108	202200	317456292	1992	1992	1992	1992	0
29	20240108	202100	317456292	1992	1992	1992	1992	0
30	20240108	202000	317456292	1992	1992	1992	1992	0
31	20240108	201900	317456292	1992	1992	1992	1992	0
32	20240108	201800	317456292	1992	1992	1992	1992	361
33	20240108	201700	317456292	1992	1992	1992	1992	0
34	20240108	201600	317456292	1992	1992	1992	1992	0
35	20240108	201500	317456292	1992	1992	1992	1992	0
36	20240108	201400	317456292	1992	1992	1992	1992	0
37	20240108	201300	317456292	1992	1992	1992	1992	0
38	20240108	201200	317456292	1992	1992	1992	1992	0
39	20240108	201100	317456292	1992	1992	1992	1992	0
40	20240108	201000	317456292	1992	1992	1992	1992	0
41	20240108	200900	317456292	1992	1992	1992	1992	0
42	20240108	200800	317456292	1992	1992	1992	1992	0
43	20240108	200700	317456292	1992	1992	1992	1992	0
44	20240108	200600	317456292	1992	1992	1992	1992	0
45	20240108	200500	317456292	1992	1992	1992	1992	0
46	20240108	200400	317456292	1992	1992	1992	1992	0
47	20240108	200300	317456292	1992	1992	1992	1992	0
48	20240108	200200	317456292	1992	1992	1992	1992	0
49	20240108	200100	317456292	1992	1992	1992	1992	0
50	20240108	200000	317456292	1992	1992	1992	1992	0
51	20240108	195900	317456292	1992	1992	1992	1992	0
52	20240108	195800	317456292	1992	1992	1992	1992	0
53	20240108	195700	317456292	1992	1992	1992	1992	0
54	20240108	195600	317456292	1992	1992	1992	1992	0
55	20240108	195500	317456292	1992	1992	1992	1992	0
56	20240108	195400	317456292	1992	1992	1992	1992	0
57	20240108	195300	317456292	1992	1992	1992	1992	0
58	20240108	195200	317456292	1992	1992	1992	1992	0
59	20240108	195100	317456292	1992	1992	1992	1992	0
60	20240108	195000	317456292	1992	1992	1992	1992	0
61	20240108	194900	317456292	1992	1992	1992	1992	0
62	20240108	194800	317456292	1992	1992	1992	1992	361
63	20240108	194700	317456292	1992	1992	1992	1992	0
64	20240108	194600	317456292	1992	1992	1992	1992	0
65	20240108	194500	317456292	1992	1992	1992	1992	0
66	20240108	194400	317456292	1992	1992	1992	1992	0
67	20240108	194300	317456292	1992	1992	1992	1992	0
68	20240108	194200	317456292	1992	1992	1992	1992	0
69	20240108	194100	317456292	1992	1992	1992	1992	0
70	20240108	194000	317456292	1992	1992	1992	1992	0
71	20240108	193900	317456292	1992	1992	1992	1992	0
72	20240108	193800	317456292	1992	1992	1992	1992	0
73	20240108	193700	317456292	1992	1992	1992	1992	0
74	20240108	193600	317456292	1992	1992	1992	1992	0
75	20240108	193500	317456292	1992	1992	1992	1992	0
76	20240108	193400	317456292	1992	1992	1992	1992	0
77	20240108	193300	317456292	1992	1992	1992	1992	0
78	20240108	193200	317456292	1992	1992	1992	1992	0
79	20240108	193100	317456292	1992	1992	1992	1992	0
80	20240108	193000	317456292	1992	1992	1992	1992	0
81	20240108	192900	317456292	1992	1992	1992	1992	0
82	20240108	192800	317456292	1992	1992	1992	1992	0
83	20240108	192700	317456292	1992	1992	1992	1992	0
84	20240108	192600	317456292	1992	1992	1992	1992	0
85	20240108	192500	317456292	1992	1992	1992	1992	0
86	20240108	192400	317456292	1992	1992	1992	1992	0
87	20240108	192300	317456292	1992	1992	1992	1992	0
88	20240108	192200	317456292	1992	1992	1992	1992	0
89	20240108	192100	317456292	1992	1992	1992	1992	0
90	20240108	192000	317456292	1992	1992	1992	1992	0
91	20240108	191900	317456292	1992	1992	1992	1992	0
92	20240108	191800	317456292	1992	1992	1992	1992	361
93	20240108	191700	317456292	1992	1992	1992	1992	0
94	20240108	191600	317456292	1992	1992	1992	1992	0
95	20240108	191500	317456292	1992	1992	1992	1992	0
96	20240108	191400	317456292	1992	1992	1992	1992	0
97	20240108	191300	317456292	1992	1992	1992	1992	0
98	20240108	191200	317456292	1992	1992	1992	1992	0
99	20240108	191100	317456292	1992	1992	1992	1992	0
100	20240108	191000	317456292	1992	1992	1992	1992	0
101	20240108	190900	317456292	1992	1992	1992	1992	0
102	20240108	190800	317456292	1992	1992	1992	1992	0
103	20240108	190700	317456292	1992	1992	1992	1992	0
104	20240108	190600	317456292	1992	1992	1992	1992	0
105	20240108	190500	317456292	1992	1992	1992	1992	0
106	20240108	190400	317456292	1992	1992	1992	1992	0
107	20240108	190300	317456292	1992	1992	1992	1992	0
108	20240108	190200	317456292	1992	1992	1992	1992	0
109	20240108	190100	317456292	1992	1992	1992	1992	0
110	20240108	190000	317456292	1992	1992	1992	1992	0
111	20240108	185900	317456292	1992	1992	1992	1992	0
112	20240108	185800	317456292	1992	1992	1992	1992	0
113	20240108	185700	317456292	1992	1992	1992	1992	0
114	20240108	185600	317456292	1992	1992	1992	1992	0
115	20240108	185500	317456292	1992	1992	1992	1992	0
116	20240108	185400	317456292	1992	1992	1992	1992	0
117	20240108	185300	317456292	1992	1992	1992	1992	0
118	20240108	185200	317456292	1992	1992	1992	1992	0
119	20240108	185100	317456292	1992	1992	1992	1992	0
120	20240108	185000	317456292	1992	1992	1992	1992	0
121	20240108	184900	317456292	1992	1992	1992	1992	0
122	20240108	184800	317456292	1992	1992	1992	1992	361
123	20240108	184700	317456292	1992	1992	1992	1992	0
124	20240108	184600	317456292	1992	1992	1992	1992	0
125	20240108	184500	317456292	1992	1992	1992	1992	0
126	20240108	184400	317456292	1992	1992	1992	1992	0
127	20240108	184300	317456292	1992	1992	1992	1992	0
128	20240108	184200	317456292	1992	1992	1992	1992	0
129	20240108	184100	317456292	1992	1992	1992	1992	0
130	20240108	184000	317456292	1992	1992	1992	1992	0
131	20240108	183900	317456292	1992	1992	1992	1992	0
132	20240108	183800	317456292	1992	1992	1992	1992	0
133	20240108	183700	317456292	1992	1992	1992	1992	0
134	20240108	183600	317456292	1992	1992	1992	1992	0
135	20240108	183500	317456292	1992	1992	1992	1992	0
136	20240108	183400	317456292	1992	1992	1992	1992	0
137	20240108	183300	317456292	1992	1992	1992	1992	0
138	20240108	183200	317456292	1992	1992	1992	1992	0
139	20240108	183100	317456292	1992	1992	1992	1992	0
140	20240108	183000	317456292	1992	1992	1992	1992	0
141	20240108	182900	317456292	1992	1992	1992	1992	0
142	20240108	182800	317456292	1992	1992	1992	1992	0
143	20240108	182700	317456292	1992	1992	1992	1992	0
144	20240108	182600	317456292	1992	1992	1992	1992	0
145	20240108	182500	317456292	1992	1992	1992	1992	0
146	20240108	182400	317456292	1992	1992	1992	1992	0
147	20240108	182300	317456292	1992	1992	1992	1992	0
148	20240108	182200	317456292	1992	1992	1992	1992	0
149	20240108	182100	317456292	1992	1992	1992	1992	0
150	20240108	182000	317456292	1992	1992	1992	1992	0
151	20240108	181900	317456292	1992	1992	1992	1992	0
152	20240108	181800	317456292	1992	1992	1992	1992	361
153	20240108	181700	317456292	1992	1992	1992	1992	0
154	20240108	181600	317456292	1992	1992	1992	1992	0
155	20240108	181500	317456292	1992	1992	1992	1992	0
156	20240108	181400	317456292	1992	1992	1992	1992	0
157	20240108	181300	317456292	1992	1992	1992	1992	0
158	20240108	181200	317456292	1992	1992	1992	1992	0
159	20240108	181100	317456292	1992	1992	1992	1992	0
160	20240108	181000	317456292	1992	1992	1992	1992	0
161	20240108	180900	317456292	1992	1992	1992	1992	0
162	20240108	180800	317456292	1992	1992	1992	1992	0
163	20240108	180700	317456292	1992	1992	1992	1992	0
164	20240108	180600	317456292	1992	1992	1992	1992	0
165	20240108	180500	317456292	1992	1992	1992	1992	0
166	20240108	180400	317456292	1992	1992	1992	1992	0
167	20240108	180300	317456292	1992	1992	1992	1992	0
168	20240108	180200	317456292	1992	1992	1992	1992	0
169	20240108	180100	317456292	1992	1992	1992	1992	0
170	20240108	180000	317456292	1992	1992	1992	1992	0
171	20240108	175900	317456292	1992	1992	1992	1992	0
172	20240108	175800	317456292	1992	1992	1992	1992	0
173	20240108	175700	317456292	1992	1992	1992	1992	0
174	20240108	175600	317456292	1992	1992	1992	1992	0
175	20240108	175500	317456292	1992	1992	1992	1992	0
176	20240108	175400	317456292	1992	1992	1992	1992	0
177	20240108	175300	317456292	1992	1992	1992	1992	0
178	20240108	175200	317456292	1992	1992	1992	1992	0
179	20240108	175100	317456292	1992	1992	1992	1992	0
180	20240108	175000	317456292	1992	1992	1992	1992	0
181	20240108	174900	317456292	1992	1992	1992	1992	0
182	20240108	174800	317456292	1992	1992	1992	1992	361
183	20240108	174700	317456292	1992	1992	1992	1992	0
184	20240108	174600	317456292	1992	1992	1992	1992	0
185	20240108	174500	317456292	1992	1992	1992	1992	0
186	20240108	174400	317456292	1992	1992	1992	1992	0
187	20240108	174300	317456292	1992	1992	1992	1992	0
188	20240108	174200	317456292	1992	1992	1992	1992	0
189	20240108	174100	317456292	1992	1992	1992	1992	0
190	20240108	174000	317456292	1992	1992	1992	1992	0
191	20240108	173900	317456292	1992	1992	1992	1992	0
192	20240108	173800	317456292	1992	1992	1992	1992	0
193	20240108	173700	317456292	1992	1992	1992	1992	0
194	20240108	173600	317456292	1992	1992	1992	1992	0
195	20240108	173500	317456292	1992	1992	1992	1992	0
196	20240108	173400	317456292	1992	1992	1992	1992	0
197	20240108	173300	317456292	1992	1992	1992	1992	0
198	20240108	173200	317456292	1992	1992	1992	1992	0
199	20240108	173100	317456292	1992	1992	1992	1992	0
200	20240108	173000	317456292	1992	1992	1992	1992	0
201	20240108	172900	317456292	1992	1992	1992	1992	0
202	20240108	172800	317456292	1992	1992	1992	1992	0
203	20240108	172700	317456292	1992	1992	1992	1992	0
204	20240108	172600	317456292	1992	1992	1992	1992	0
205	20240108	172500	317456292	1992	1992	1992	1992	0
206	20240108	172400	317456292	1992	1992	1992	1992	0
207	20240108	172300	317456292	1992	1992	1992	1992	0
208	20240108	172200	317456292	1992	1992	1992	1992	0
209	20240108	172100	317456292	1992	1992	1992	1992	0
210	20240108	172000	317456292	1992	1992	1992	1992	0
211	20240108	171900	317456292	1992	1992	1992	1992	0
212	20240108	171800	317456292	1992	1992	1992	1992	361
213	20240108	171700	317456292	1992	1992	1992	1992	0
214	20240108	171600	317456292	1992	1992	1992	1992	0
215	20240108	171500	317456292	1992	1992	1992	1992	0
216	20240108	171400	317456292	1992	1992	1992	1992	0
217	20240108	171300	317456292	1992	1992	1992	1992	0
218	20240108	171200	317456292	1992	1992	1992	1992	0
219	20240108	171100	317456292	1992	1992	1992	1992	0
220	20240108	171000	317456292	1992	1992	1992	1992	0
221	20240108	170900	317456292	1992	1992	1992	1992	0
222	20240108	170800	317456292	1992	1992	1992	1992	0
223	20240108	170700	317456292	1992	1992	1992	1992	0
224	20240108	170600	317456292	1992	1992	1992	1992	0
225	20240108	170500	317456292	1992	1992	1992	1992	0
226	20240108	170400	317456292	1992	1992	1992	1992	0
227	20240108	170300	317456292	1992	1992	1992	1992	0
228	20240108	170200	317456292	1992	1992	1992	1992	0
229	20240108	170100	317456292	1992	1992	1992	1992	0
230	20240108	170000	317456292	1992	1992	1992	1992	0
231	20240108	165900	317456292	1992	1992	1992	1992	0
232	20240108	165800	317456292	1992	1992	1992	1992	0
233	20240108	165700	317456292	1992	1992	1992	1992	0
234	20240108	165600	317456292	1992	1992	1992	1992	0
235	20240108	165500	317456292	1992	1992	1992	1992	0
236	20240108	165400	317456292	1992	1992	1992	1992	0
237	20240108	165300	317456292	1992	1992	1992	1992	0
238	20240108	165200	317456292	1992	1992	1992	1992	0
239	20240108	165100	317456292	1992	1992	1992	1992	0
240	20240108	165000	317456292	1992	1992	1992	1992	0
241	20240108	164900	317456292	1992	1992	1992	1992	0
242	20240108	164800	317456292	1992	1992	1992	1992	361
243	20240108	164700	317456292	1992	1992	1992	1992	0
244	20240108	164600	317456292	1992	1992	1992	1992	0
245	20240108	164500	317456292	1992	1992	1992	1992	0
246	20240108	164400	317456292	1992	1992	1992	1992	0
247	20240108	164300	317456292	1992	1992	1992	1992	0
248	20240108	164200	317456292	1992	1992	1992	1992	0
249	20240108	164100	317456292	1992	1992	1992	1992	0
250	20240108	164000	317456292	1992	1992	1992	1992	0
251	20240108	163900	317456292	1992	1992	1992	1992	0
252	20240108	163800	317456292	1992	1992	1992	1992	0
253	20240108	163700	317456292	1992	1992	1992	1992	0
254	20240108	163600	317456292	1992	1992	1992	1992	0
255	20240108	163500	317456292	1992	1992	1992	1992	0
256	20240108	163400	317456292	1992	1992	1992	1992	0
257	20240108	163300	317456292	1992	1992	1992	1992	0
258	20240108	163200	317456292	1992	1992	1992	1992	0
259	20240108	163100	317456292	1992	1992	1992	1992	0
260	20240108	163000	317456292	1992	1992	1992	1992	0
261	20240108	162900	317456292	1992	1992	1992	1992	0
262	20240108	162800	317456292	1992	1992	1992	1992	0
263	20240108	162700	317456292	1992	1992	1992	1992	0
264	20240108	162600	317456292	1992	1992	1992	1992	0
265	20240108	162500	317456292	1992	1992	1992	1992	0
266	20240108	162400	317456292	1992	1992	1992	1992	0
267	20240108	162300	317456292	1992	1992	1992	1992	0
268	20240108	162200	317456292	1992	1992	1992	1992	0
269	20240108	162100	317456292	1992	1992	1992	1992	0
270	20240108	162000	317456292	1992	1992	1992	1992	0
271	20240108	161900	317456292	1992	1992	1992	1992	0
272	20240108	161800	317456292	1992	1992	1992	1992	361
273	20240108	161700	317456292	1992	1992	1992	1992	0
274	20240108	161600	317456292	1992	1992	1992	1992	0
275	20240108	161500	317456292	1992	1992	1992	1992	0
276	20240108	161400	317456292	1992	1992	1992	1992	0
277	20240108	161300	317456292	1992	1992	1992	1992	0
278	20240108	161200	317456292	1992	1992	1992	1992	0
279	20240108	161100	317456292	1992	1992	1992	1992	0
280	20240108	161000	317456292	1992	1992	1992	1992	0
281	20240108	160900	317456292	1992	1992	1992	1992	0
282	20240108	160800	317456292	1992	1992	1992	1992	0
283	20240108	160700	317456292	1992	1992	1992	1992	0
284	20240108	160600	317456292	1992	1992	1992	1992	0
285	20240108	160500	317456292	1992	1992	1992	1992	0
286	20240108	160400	317456292	1992	1992	1992	1992	0
287	20240108	160300	317456292	1992	1992	1992	1992	0
288	20240108	160200	317456292	1992	1992	1992	1992	0
289	20240108	160100	317456292	1992	1992	1992	1992	0
290	20240108	160000	317456292	1992	1992	1992	1992	0
291	20240108	155900	317456292	1992	1992	1992	1992	0
292	20240108	155800	317456292	1992	1992	1992	1992	0
293	20240108	155700	317456292	1992	1992	1992	1992	0
294	20240108	155600	317456292	1992	1992	1992	1992	0
295	20240108	155500	317456292	1992	1992	1992	1992	0
296	20240108	155400	317456292	1992	1992	1992	1992	0
297	20240108	155300	317456292	1992	1992	1992	1992	0
298	20240108	155200	317456292	1992	1992	1992	1992	0
299	20240108	155100	317456292	1992	1992	1992	1992	0
300	20240108	155000	317456292	1992	1992	1992	1992	0
301	20240108	154900	317456292	1992	1992	1992	1992	0
302	20240108	154800	317456292	1992	1992	1992	1992	361
303	20240108	154700	317456292	1992	1992	1992	1992	0
304	20240108	154600	317456292	1992	1992	1992	1992	0
305	20240108	154500	317456292	1992	1992	1992	1992	0
306	20240108	154400	317456292	1992	1992	1992	1992	0
307	20240108	154300	317456292	1992	1992	1992	1992	0
308	20240108	154200	317456292	1992	1992	1992	1992	0
309	20240108	154100	317456292	1992	1992	1992	1992	0
310	20240108	154000	317456292	1992	1992	1992	1992	0
311	20240108	153900	317456292	1992	1992	1992	1992	0
312	20240108	153800	317456292	1992	1992	1992	1992	0
313	20240108	153700	317456292	1992	1992	1992	1992	0
314	20240108	153600	317456292	1992	1992	1992	1992	0
315	20240108	153500	317456292	1992	1992	1992	1992	0
316	20240108	153400	317456292	1992	1992	1992	1992	0
317	20240108	153300	317456292	1992	1992	1992	1992	0
318	20240108	153200	317456292	1992	1992	1992	1992	0
319	20240108	153100	317456292	1992	1992	1992	1992	0
320	20240108	153000	317456292	1992	1992	1992	1992	361
321	20240108	152900	316737180	1993	1993	1993	1993	0
322	20240108	152800	316737180	1993	1993	1993	1993	0
323	20240108	152700	316737180	1993	1993	1993	1993	0
324	20240108	152600	316737180	1993	1993	1993	1993	0
325	20240108	152500	316737180	1993	1993	1993	1993	0
326	20240108	152400	316737180	1993	1993	1993	1993	0
327	20240108	152300	316737180	1993	1993	1993	1993	0
328	20240108	152200	316737180	1993	1993	1993	1993	0
329	20240108	152100	316737180	1993	1993	1993	1993	0
330	20240108	152000	316737180	1993	1993	1993	1993	0
331	20240108	151900	316737180	1993	1993	1993	1993	1
332	20240108	151800	316735187	1983	1983	1983	1983	16
333	20240108	151700	316703459	1980	1980	1980	1980	5
334	20240108	151600	316693559	1983	1983	1983	1983	650
335	20240108	151500	315404609	1987	1987	1987	1987	13
336	20240108	151400	315378778	1987	1987	1987	1987	0
337	20240108	151300	315378778	1987	1987	1987	1987	0
338	20240108	151200	315378778	1987	1987	1987	1987	0
339	20240108	151100	315378778	1987	1987	1987	1987	0
340	20240108	151000	315378778	1987	1987	1987	1987	0
341	20240108	150900	315378778	1987	1987	1987	1987	0
342	20240108	150800	315378778	1987	1987	1987	1987	0
343	20240108	150700	315378778	1987	1987	1987	1987	18
344	20240108	150600	315343012	1978	1978	1978	1978	0
345	20240108	150500	315343012	1978	1978	1978	1978	0
346	20240108	150400	315343012	1978	1978	1978	1978	0
347	20240108	150300	315343012	1978	1978	1978	1978	0
348	20240108	150200	315343012	1978	1980	1980	1978	1200
349	20240108	150100	312967800	1980	1980	1980	1980	0
350	20240108	150000	312967800	1980	1980	1980	1980	1
351	20240108	145900	312965820	1980	1980	1980	1980	0
352	20240108	145800	312965820	1980	1980	1980	1980	0
353	20240108	145700	312965820	1980	1980	1980	1980	0
354	20240108	145600	312965820	1980	1980	1980	1980	0
355	20240108	145500	312965820	1980	1980	1980	1980	0
356	20240108	145400	312965820	1980	1980	1980	1980	501
357	20240108	145300	311973840	1980	1980	1980	1980	0
358	20240108	145200	311973840	1980	1980	1980	1980	0
359	20240108	145100	311973840	1980	1980	1980	1980	20
360	20240108	145000	311934240	1980	1980	1980	1980	0
361	20240108	144900	311934240	1980	1980	1980	1980	0
362	20240108	144800	311934240	1980	1994	1994	1980	850
363	20240108	144700	310250432	1997	1997	1997	1997	0
364	20240108	144600	310250432	1997	1997	1997	1997	100
365	20240108	144500	310050732	2005	2005	2005	2005	0
366	20240108	144400	310050732	2005	2005	2005	2005	0
367	20240108	144300	310050732	2005	2005	2005	2005	0
368	20240108	144200	310050732	2005	2005	2005	2005	0
369	20240108	144100	310050732	2005	2005	2005	2005	1
370	20240108	144000	310048727	2000	2000	2000	2000	0
371	20240108	143900	310048727	2000	1985	2000	1985	754
372	20240108	143800	308544705	1985	1985	1985	1985	427
373	20240108	143700	307697110	1990	1994	1994	1990	547
374	20240108	143600	306608503	2005	2005	2005	2005	4
375	20240108	143500	306600483	2015	2015	2015	2015	0
376	20240108	143400	306600483	2015	2015	2015	2015	0
377	20240108	143300	306600483	2015	2015	2015	2015	0
378	20240108	143200	306600483	2015	2015	2015	2015	0
379	20240108	143100	306600483	2015	2015	2015	2015	0
380	20240108	143000	306600483	2015	2015	2015	2015	0
381	20240108	142900	306600483	2015	2005	2015	2005	2000
382	20240108	142800	302581488	2010	2010	2010	2010	1
383	20240108	142700	302579478	1998	1999	2035	1998	2026
384	20240108	142600	298515844	2000	2000	2000	2000	0
385	20240108	142500	298515844	2000	2000	2000	2000	0
386	20240108	142400	298515844	2000	1998	2000	1998	2000
387	20240108	142300	294516854	2000	1980	2000	1980	4000
388	20240108	142200	286548755	1980	1969	1980	1969	3289
389	20240108	142100	280053665	1969	1969	1969	1969	0
390	20240108	142000	280053665	1969	1969	1969	1969	0
391	20240108	141900	280053665	1969	1969	1969	1969	0
392	20240108	141800	280053665	1969	1969	1969	1969	0
393	20240108	141700	280053665	1969	1969	1969	1969	0
394	20240108	141600	280053665	1969	1969	1969	1969	0
395	20240108	141500	280053665	1969	1969	1969	1969	1
396	20240108	141400	280051696	1959	1959	1959	1959	0
397	20240108	141300	280051696	1959	1959	1959	1959	0
398	20240108	141200	280051696	1959	1959	1959	1959	0
399	20240108	141100	280051696	1959	1959	1959	1959	0
400	20240108	141000	280051696	1959	1959	1959	1959	0
401	20240108	140900	280051696	1959	1959	1959	1959	0
402	20240108	140800	280051696	1959	1958	1959	1958	1267
403	20240108	140700	277569694	1958	1958	1958	1958	1101
404	20240108	140600	275413936	1959	1959	1959	1959	200
405	20240108	140500	275022136	1957	1957	1957	1957	0
406	20240108	140400	275022136	1957	1957	1957	1957	0
407	20240108	140300	275022136	1957	1957	1957	1957	20
408	20240108	140200	274982996	1957	1958	1958	1957	172
409	20240108	140100	274646261	1958	1961	1961	1958	898
410	20240108	140000	272886210	1961	1962	1962	1961	38
411	20240108	135900	272811682	1961	1966	1966	1961	1000
412	20240108	135800	270848108	1970	1970	1970	1970	0
413	20240108	135700	270848108	1970	1970	1970	1970	0
414	20240108	135600	270848108	1970	1970	1970	1970	0
415	20240108	135500	270848108	1970	1970	1970	1970	0
416	20240108	135400	270848108	1970	1970	1970	1970	2
417	20240108	135300	270844168	1970	1970	1970	1970	6
418	20240108	135200	270832348	1970	1970	1970	1970	0
419	20240108	135100	270832348	1970	1970	1970	1970	0
420	20240108	135000	270832348	1970	1970	1970	1970	0
421	20240108	134900	270832348	1970	1960	1970	1960	2004
422	20240108	134800	266904468	1970	1970	1970	1970	1
423	20240108	134700	266902498	1960	1960	1960	1960	0
424	20240108	134600	266902498	1960	1960	1960	1960	0
425	20240108	134500	266902498	1960	1960	1960	1960	0
426	20240108	134400	266902498	1960	1960	1960	1960	0
427	20240108	134300	266902498	1960	1965	1965	1960	10500
428	20240108	134200	246299644	1965	1965	1965	1965	0
429	20240108	134100	246299644	1965	1965	1965	1965	0
430	20240108	134000	246299644	1965	1965	1965	1965	1
431	20240108	133900	246297679	1965	1965	1965	1965	0
432	20240108	133800	246297679	1965	1965	1965	1965	0
433	20240108	133700	246297679	1965	1965	1965	1965	120
434	20240108	133600	246061879	1965	1965	1965	1965	2309
435	20240108	133500	241524694	1965	1969	1969	1965	9200
436	20240108	133400	223435813	1969	1969	1969	1969	23
437	20240108	133300	223390526	1969	1971	1971	1969	600
438	20240108	133200	222208240	1971	1971	1971	1971	33
439	20240108	133100	222143197	1971	1971	1971	1971	32
440	20240108	133000	222080125	1971	1975	1975	1971	873
441	20240108	132900	220357830	1977	1977	1977	1977	0
442	20240108	132800	220357830	1977	1977	1977	1977	0
443	20240108	132700	220357830	1977	1977	1977	1977	1
444	20240108	132600	220355853	1975	1975	1975	1975	0
445	20240108	132500	220355853	1975	1975	1975	1975	0
446	20240108	132400	220355853	1975	1975	1975	1975	0
447	20240108	132300	220355853	1975	1975	1975	1975	4
448	20240108	132200	220347953	1975	1975	1975	1975	0
449	20240108	132100	220347953	1975	1975	1975	1975	0
450	20240108	132000	220347953	1975	1975	1975	1975	0
451	20240108	131900	220347953	1975	1975	1975	1975	0
452	20240108	131800	220347953	1975	1975	1975	1975	0
453	20240108	131700	220347953	1975	1975	1975	1975	0
454	20240108	131600	220347953	1975	1975	1975	1975	4
455	20240108	131500	220340053	1975	1976	1976	1975	127
456	20240108	131400	220089105	1976	1976	1976	1976	0
457	20240108	131300	220089105	1976	1976	1976	1976	0
458	20240108	131200	220089105	1976	1976	1976	1976	0
459	20240108	131100	220089105	1976	1976	1976	1976	0
460	20240108	131000	220089105	1976	1976	1976	1976	0
461	20240108	130900	220089105	1976	1976	1976	1976	0
462	20240108	130800	220089105	1976	1976	1976	1976	0
463	20240108	130700	220089105	1976	1976	1976	1976	77
464	20240108	130600	219936953	1976	1976	1976	1976	0
465	20240108	130500	219936953	1976	1976	1976	1976	0
466	20240108	130400	219936953	1976	1976	1976	1976	0
467	20240108	130300	219936953	1976	1976	1976	1976	0
468	20240108	130200	219936953	1976	1976	1976	1976	6
469	20240108	130100	219925097	1976	1976	1976	1976	20
470	20240108	130000	219885577	1975	1975	1975	1975	0
471	20240108	125900	219885577	1975	1975	1975	1975	0
472	20240108	125800	219885577	1975	1975	1975	1975	0
473	20240108	125700	219885577	1975	1975	1975	1975	0
474	20240108	125600	219885577	1975	1975	1975	1975	0
475	20240108	125500	219885577	1975	1975	1975	1975	0
476	20240108	125400	219885577	1975	1975	1975	1975	0
477	20240108	125300	219885577	1975	1975	1975	1975	0
478	20240108	125200	219885577	1975	1975	1975	1975	1
479	20240108	125100	219883602	1975	1975	1975	1975	0
480	20240108	125000	219883602	1975	1975	1975	1975	5
481	20240108	124900	219873727	1976	1976	1976	1976	504
482	20240108	124800	218877823	1976	1976	1976	1976	0
483	20240108	124700	218877823	1976	1976	1976	1976	9
484	20240108	124600	218860039	1976	1976	1976	1976	9
485	20240108	124500	218842255	1976	1977	1977	1976	251
486	20240108	124400	218346037	1976	1976	1976	1976	0
487	20240108	124300	218346037	1976	1976	1976	1976	0
488	20240108	124200	218346037	1976	1976	1976	1976	19
489	20240108	124100	218308493	1976	1976	1976	1976	0
490	20240108	124000	218308493	1976	1973	1976	1972	109
491	20240108	123900	218093303	1973	1973	1973	1973	19
492	20240108	123800	218055816	1973	1973	1974	1973	533
493	20240108	123700	217003699	1977	1977	1977	1977	0
494	20240108	123600	217003699	1977	1977	1977	1977	200
495	20240108	123500	216608299	1977	1977	1977	1977	0
496	20240108	123400	216608299	1977	1977	1977	1977	0
497	20240108	123300	216608299	1977	1977	1977	1977	0
498	20240108	123200	216608299	1977	1977	1977	1977	0
499	20240108	123100	216608299	1977	1977	1977	1977	1
500	20240108	123000	216606322	1971	1971	1971	1971	0
501	20240108	122900	216606322	1971	1971	1971	1971	0
502	20240108	122800	216606322	1971	1971	1971	1971	0
503	20240108	122700	216606322	1971	1971	1971	1971	0
504	20240108	122600	216606322	1971	1971	1971	1971	0
505	20240108	122500	216606322	1971	1971	1971	1971	13
506	20240108	122400	216580699	1971	1971	1971	1971	0
507	20240108	122300	216580699	1971	1971	1971	1971	0
508	20240108	122200	216580699	1971	1971	1971	1971	0
509	20240108	122100	216580699	1971	1971	1971	1971	0
510	20240108	122000	216580699	1971	1971	1971	1971	0
511	20240108	121900	216580699	1971	1971	1971	1971	0
512	20240108	121800	216580699	1971	1971	1971	1971	1
513	20240108	121700	216578728	1978	1978	1978	1978	0
514	20240108	121600	216578728	1978	1978	1978	1978	0
515	20240108	121500	216578728	1978	1978	1978	1978	0
516	20240108	121400	216578728	1978	1978	1978	1978	1
517	20240108	121300	216576750	1970	1970	1970	1970	0
518	20240108	121200	216576750	1970	1970	1970	1970	0
519	20240108	121100	216576750	1970	1970	1970	1970	0
520	20240108	121000	216576750	1970	1970	1970	1970	0
521	20240108	120900	216576750	1970	1970	1970	1970	0
522	20240108	120800	216576750	1970	1970	1970	1970	0
523	20240108	120700	216576750	1970	1970	1970	1970	14
524	20240108	120600	216549170	1970	1970	1970	1970	330
525	20240108	120500	215899070	1970	1970	1970	1969	1483
526	20240108	120400	212977599	1970	1971	1971	1970	400
527	20240108	120300	212189514	1980	1980	1980	1980	0
528	20240108	120200	212189514	1980	1980	1980	1980	0
529	20240108	120100	212189514	1980	1980	1980	1980	0
530	20240108	120000	212189514	1980	1980	1980	1980	0
531	20240108	115900	212189514	1980	1980	1980	1980	0
532	20240108	115800	212189514	1980	1980	1980	1980	0
533	20240108	115700	212189514	1980	1980	1980	1980	0
534	20240108	115600	212189514	1980	1980	1980	1980	0
535	20240108	115500	212189514	1980	1980	1980	1980	10
536	20240108	115400	212169714	1980	1980	1980	1980	0
537	20240108	115300	212169714	1980	1980	1980	1980	0
538	20240108	115200	212169714	1980	1980	1980	1980	0
539	20240108	115100	212169714	1980	1980	1980	1980	0
540	20240108	115000	212169714	1980	1980	1980	1980	0
541	20240108	114900	212169714	1980	1980	1980	1980	303
542	20240108	114800	211569774	1980	1980	1980	1980	0
543	20240108	114700	211569774	1980	1980	1980	1980	0
544	20240108	114600	211569774	1980	1980	1980	1980	0
545	20240108	114500	211569774	1980	1980	1980	1980	0
546	20240108	114400	211569774	1980	1980	1980	1980	0
547	20240108	114300	211569774	1980	1980	1980	1980	0
548	20240108	114200	211569774	1980	1970	1980	1970	4
549	20240108	114100	211561884	1980	1980	1980	1980	0
550	20240108	114000	211561884	1980	1980	1980	1980	0
551	20240108	113900	211561884	1980	1970	1980	1970	11
552	20240108	113800	211540204	1980	1980	1980	1980	0
553	20240108	113700	211540204	1980	1980	1980	1980	0
554	20240108	113600	211540204	1980	1980	1980	1980	1
555	20240108	113500	211538224	1980	1980	1980	1980	0
556	20240108	113400	211538224	1980	1980	1980	1980	0
557	20240108	113300	211538224	1980	1980	1980	1980	10
558	20240108	113200	211518424	1980	1980	1980	1980	1
559	20240108	113100	211516444	1970	1970	1970	1970	0
560	20240108	113000	211516444	1970	1970	1970	1970	1000
561	20240108	112900	209546444	1982	1982	1982	1982	0
562	20240108	112800	209546444	1982	1982	1982	1982	4
563	20240108	112700	209538516	1979	1979	1979	1979	0
564	20240108	112600	209538516	1979	1979	1979	1979	47
565	20240108	112500	209445503	1979	1991	1991	1970	8240
566	20240108	112400	193201896	1972	1990	1990	1972	1574
567	20240108	112300	190096303	1994	1994	1994	1994	0
568	20240108	112200	190096303	1994	1994	1994	1994	0
569	20240108	112100	190096303	1994	1994	1994	1994	0
570	20240108	112000	190096303	1994	1994	1994	1994	3
571	20240108	111900	190090321	1972	1972	1972	1972	0
572	20240108	111800	190090321	1972	1972	1972	1972	0
573	20240108	111700	190090321	1972	1984	1984	1972	6000
574	20240108	111600	178239088	1996	1996	1996	1996	0
575	20240108	111500	178239088	1996	1996	1996	1996	0
576	20240108	111400	178239088	1996	1996	1996	1996	0
577	20240108	111300	178239088	1996	1996	1996	1996	0
578	20240108	111200	178239088	1996	1996	1996	1996	5
579	20240108	111100	178229108	1994	1994	1994	1994	0
580	20240108	111000	178229108	1994	1994	1994	1994	0
581	20240108	110900	178229108	1994	1994	1994	1994	0
582	20240108	110800	178229108	1994	1986	1994	1979	7710
583	20240108	110700	162967913	1999	1999	1999	1999	0
584	20240108	110600	162967913	1999	1999	1999	1999	0
585	20240108	110500	162967913	1999	1999	1999	1999	2
586	20240108	110400	162963915	1989	1989	1989	1989	75
587	20240108	110300	162814740	1980	1980	1980	1980	0
588	20240108	110200	162814740	1980	1980	1980	1980	0
589	20240108	110100	162814740	1980	1980	1980	1980	0
590	20240108	110000	162814740	1980	1980	1980	1980	0
591	20240108	105900	162814740	1980	1981	1981	1980	1000
592	20240108	105800	160834701	1995	1995	1995	1995	1
593	20240108	105700	160832706	1980	1999	1999	1980	8399
594	20240108	105600	144180638	1996	1996	1996	1996	21
595	20240108	105500	144138722	1996	1996	1996	1996	0
596	20240108	105400	144138722	1996	1998	1998	1996	500
597	20240108	105300	143140491	1999	1999	1999	1999	0
598	20240108	105200	143140491	1999	1999	1999	1999	0
599	20240108	105100	143140491	1999	1999	1999	1999	0
600	20240108	105000	143140491	1999	1999	1999	1999	0
601	20240108	104900	143140491	1999	2000	2000	1999	307
602	20240108	104800	142526492	2000	2000	2000	2000	0
603	20240108	104700	142526492	2000	2000	2000	2000	0
604	20240108	104600	142526492	2000	2000	2000	2000	0
605	20240108	104500	142526492	2000	2000	2000	2000	0
606	20240108	104400	142526492	2000	2000	2000	2000	0
607	20240108	104300	142526492	2000	2000	2000	2000	0
608	20240108	104200	142526492	2000	2000	2000	2000	5
609	20240108	104100	142516492	2000	2000	2000	2000	0
610	20240108	104000	142516492	2000	2000	2000	2000	1
611	20240108	103900	142514492	1997	1997	1997	1997	1
612	20240108	103800	142512495	1997	1997	1997	1997	36
613	20240108	103700	142440603	1997	1997	1997	1997	0
614	20240108	103600	142440603	1997	1997	1997	1997	1000
615	20240108	103500	140443603	1997	1997	1997	1997	0
616	20240108	103400	140443603	1997	1997	1997	1997	0
617	20240108	103300	140443603	1997	1997	1997	1997	0
618	20240108	103200	140443603	1997	1997	1997	1997	0
619	20240108	103100	140443603	1997	1997	1997	1997	0
620	20240108	103000	140443603	1997	1997	1997	1997	0
621	20240108	102900	140443603	1997	1997	1997	1997	0
622	20240108	102800	140443603	1997	1997	1997	1997	0
623	20240108	102700	140443603	1997	1997	1997	1997	0
624	20240108	102600	140443603	1997	1997	1997	1997	3
625	20240108	102500	140437612	1997	1997	1997	1997	1
626	20240108	102400	140435615	1997	2000	2000	1997	31
627	20240108	102300	140373618	2000	2000	2000	2000	0
628	20240108	102200	140373618	2000	2000	2000	2000	0
629	20240108	102100	140373618	2000	2000	2000	2000	0
630	20240108	102000	140373618	2000	2000	2000	2000	20
631	20240108	101900	140333618	2000	2000	2000	2000	0
632	20240108	101800	140333618	2000	2000	2000	2000	0
633	20240108	101700	140333618	2000	2000	2000	2000	1
634	20240108	101600	140331618	2000	2000	2000	2000	1
635	20240108	101500	140329618	2005	2005	2005	2005	30
636	20240108	101400	140269468	2005	2005	2005	2005	0
637	20240108	101300	140269468	2005	2005	2005	2005	2
638	20240108	101200	140265458	2005	2005	2005	2005	0
639	20240108	101100	140265458	2005	2005	2005	2005	0
640	20240108	101000	140265458	2005	2005	2005	2005	1
641	20240108	100900	140263453	2005	2005	2005	2005	0
642	20240108	100800	140263453	2005	2005	2005	2005	10
643	20240108	100700	140243403	2005	2005	2005	2005	0
644	20240108	100600	140243403	2005	2005	2005	2005	0
645	20240108	100500	140243403	2005	2005	2005	2005	1
646	20240108	100400	140241398	2000	2000	2000	2000	0
647	20240108	100300	140241398	2000	1999	2000	1999	1139
648	20240108	100200	137963463	2000	2000	2000	1999	1797
649	20240108	100100	134369517	2010	2010	2010	2010	1
650	20240108	100000	134367507	2010	2010	2010	2010	0
651	20240108	095900	134367507	2010	2010	2010	2010	0
652	20240108	095800	134367507	2010	2010	2010	2010	1
653	20240108	095700	134365497	2010	2010	2010	2010	6
654	20240108	095600	134353437	2010	2010	2010	2010	0
655	20240108	095500	134353437	2010	2010	2010	2010	0
656	20240108	095400	134353437	2010	2010	2010	2010	0
657	20240108	095300	134353437	2010	2010	2010	2010	0
658	20240108	095200	134353437	2010	2010	2010	2010	0
659	20240108	095100	134353437	2010	2010	2010	2010	1
660	20240108	095000	134351427	2010	2005	2010	2005	232
661	20240108	094900	133885622	2005	2005	2005	2005	6
662	20240108	094800	133873592	2005	2005	2005	2005	0
663	20240108	094700	133873592	2005	2005	2005	2005	0
664	20240108	094600	133873592	2005	2005	2005	2005	2
665	20240108	094500	133869582	2005	2005	2005	2005	205
666	20240108	094400	133458557	2005	2005	2005	2005	0
667	20240108	094300	133458557	2005	2005	2005	2005	0
668	20240108	094200	133458557	2005	2005	2005	2005	0
669	20240108	094100	133458557	2005	2000	2005	2000	79
670	20240108	094000	133300552	2005	2005	2005	2005	6
671	20240108	093900	133288522	2005	1990	2005	1990	2144
672	20240108	093800	129021947	2015	2015	2015	2015	0
673	20240108	093700	129021947	2015	2015	2015	2015	1000
674	20240108	093600	127006947	2010	2010	2010	2010	0
675	20240108	093500	127006947	2010	2000	2010	2000	34
676	20240108	093400	126938722	1984	1984	1984	1984	278
677	20240108	093300	126387170	1985	1985	1985	1985	2000
678	20240108	093200	122417170	1984	1987	1987	1983	35096
679	20240108	093100	52782880	1994	1994	1994	1994	0
680	20240108	093000	52782880	1994	1992	1994	1986	5001
681	20240108	092900	42849782	1986	1990	2000	1986	10001
682	20240108	092800	22981364	1988	1991	1997	1988	6016
683	20240108	092700	11010923	1996	1996	1996	1996	0
684	20240108	092600	11010923	1996	1996	1996	1996	2
685	20240108	092500	11006931	1990	1990	1990	1990	0
686	20240108	092400	11006931	1990	1990	1990	1990	1052
687	20240108	092300	8913451	1990	1990	1990	1990	2
688	20240108	092200	8909471	1990	1992	1992	1990	48
689	20240108	092100	8813949	1991	1991	1991	1991	30
690	20240108	092000	8754219	1999	1999	1999	1999	0
691	20240108	091900	8754219	1999	1999	1999	1999	0
692	20240108	091800	8754219	1999	1999	1999	1999	0
693	20240108	091700	8754219	1999	1999	1999	1999	1
694	20240108	091600	8752220	1990	1990	1990	1990	0
695	20240108	091500	8752220	1990	1990	1990	1990	74
696	20240108	091400	8604960	1985	1990	1990	1985	801
697	20240108	091300	7014970	1990	1993	1993	1990	123
698	20240108	091200	6769924	1993	1993	1993	1993	49
699	20240108	091100	6672267	1993	1993	1993	1993	0
700	20240108	091000	6672267	1993	1993	1993	1993	0
701	20240108	090900	6672267	1993	1993	1993	1993	0
702	20240108	090800	6672267	1993	1993	1993	1993	0
703	20240108	090700	6672267	1993	1993	1993	1993	0
704	20240108	090600	6672267	1993	1992	1993	1992	44
705	20240108	090500	6584597	1991	1986	1991	1986	96
706	20240108	090400	6393681	1985	1984	1985	1984	40
707	20240108	090300	6314299	1972	1973	1973	1971	3097
708	20240108	090200	207114	1972	1972	1972	1972	0
709	20240108	090100	207114	1972	1978	1978	1972	101
710	20240108	090000	7936	1984	1984	1984	1984	4