KissMeData/307870/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210900	433354300	1904	1904	1904	1904	1430
3	20240119	210800	433354300	1904	1904	1904	1904	0
4	20240119	210700	433354300	1904	1904	1904	1904	0
5	20240119	210600	433354300	1904	1904	1904	1904	0
6	20240119	210500	433354300	1904	1904	1904	1904	0
7	20240119	210400	433354300	1904	1904	1904	1904	0
8	20240119	210300	433354300	1904	1904	1904	1904	0
9	20240119	210200	433354300	1904	1904	1904	1904	0
10	20240119	210100	433354300	1904	1904	1904	1904	0
11	20240119	210000	433354300	1904	1904	1904	1904	0
12	20240119	205900	433354300	1904	1904	1904	1904	0
13	20240119	205800	433354300	1904	1904	1904	1904	0
14	20240119	205700	433354300	1904	1904	1904	1904	0
15	20240119	205600	433354300	1904	1904	1904	1904	0
16	20240119	205500	433354300	1904	1904	1904	1904	0
17	20240119	205400	433354300	1904	1904	1904	1904	0
18	20240119	205300	433354300	1904	1904	1904	1904	0
19	20240119	205200	433354300	1904	1904	1904	1904	0
20	20240119	205100	433354300	1904	1904	1904	1904	0
21	20240119	205000	433354300	1904	1904	1904	1904	0
22	20240119	204900	433354300	1904	1904	1904	1904	0
23	20240119	204800	433354300	1904	1904	1904	1904	0
24	20240119	204700	433354300	1904	1904	1904	1904	0
25	20240119	204600	433354300	1904	1904	1904	1904	0
26	20240119	204500	433354300	1904	1904	1904	1904	0
27	20240119	204400	433354300	1904	1904	1904	1904	0
28	20240119	204300	433354300	1904	1904	1904	1904	0
29	20240119	204200	433354300	1904	1904	1904	1904	0
30	20240119	204100	433354300	1904	1904	1904	1904	0
31	20240119	204000	433354300	1904	1904	1904	1904	0
32	20240119	203900	433354300	1904	1904	1904	1904	1430
33	20240119	203800	433354300	1904	1904	1904	1904	0
34	20240119	203700	433354300	1904	1904	1904	1904	0
35	20240119	203600	433354300	1904	1904	1904	1904	0
36	20240119	203500	433354300	1904	1904	1904	1904	0
37	20240119	203400	433354300	1904	1904	1904	1904	0
38	20240119	203300	433354300	1904	1904	1904	1904	0
39	20240119	203200	433354300	1904	1904	1904	1904	0
40	20240119	203100	433354300	1904	1904	1904	1904	0
41	20240119	203000	433354300	1904	1904	1904	1904	0
42	20240119	202900	433354300	1904	1904	1904	1904	0
43	20240119	202800	433354300	1904	1904	1904	1904	0
44	20240119	202700	433354300	1904	1904	1904	1904	0
45	20240119	202600	433354300	1904	1904	1904	1904	0
46	20240119	202500	433354300	1904	1904	1904	1904	0
47	20240119	202400	433354300	1904	1904	1904	1904	0
48	20240119	202300	433354300	1904	1904	1904	1904	0
49	20240119	202200	433354300	1904	1904	1904	1904	0
50	20240119	202100	433354300	1904	1904	1904	1904	0
51	20240119	202000	433354300	1904	1904	1904	1904	0
52	20240119	201900	433354300	1904	1904	1904	1904	0
53	20240119	201800	433354300	1904	1904	1904	1904	0
54	20240119	201700	433354300	1904	1904	1904	1904	0
55	20240119	201600	433354300	1904	1904	1904	1904	0
56	20240119	201500	433354300	1904	1904	1904	1904	0
57	20240119	201400	433354300	1904	1904	1904	1904	0
58	20240119	201300	433354300	1904	1904	1904	1904	0
59	20240119	201200	433354300	1904	1904	1904	1904	0
60	20240119	201100	433354300	1904	1904	1904	1904	0
61	20240119	201000	433354300	1904	1904	1904	1904	0
62	20240119	200900	433354300	1904	1904	1904	1904	1430
63	20240119	200800	433354300	1904	1904	1904	1904	0
64	20240119	200700	433354300	1904	1904	1904	1904	0
65	20240119	200600	433354300	1904	1904	1904	1904	0
66	20240119	200500	433354300	1904	1904	1904	1904	0
67	20240119	200400	433354300	1904	1904	1904	1904	0
68	20240119	200300	433354300	1904	1904	1904	1904	0
69	20240119	200200	433354300	1904	1904	1904	1904	0
70	20240119	200100	433354300	1904	1904	1904	1904	0
71	20240119	200000	433354300	1904	1904	1904	1904	0
72	20240119	195900	433354300	1904	1904	1904	1904	0
73	20240119	195800	433354300	1904	1904	1904	1904	0
74	20240119	195700	433354300	1904	1904	1904	1904	0
75	20240119	195600	433354300	1904	1904	1904	1904	0
76	20240119	195500	433354300	1904	1904	1904	1904	0
77	20240119	195400	433354300	1904	1904	1904	1904	0
78	20240119	195300	433354300	1904	1904	1904	1904	0
79	20240119	195200	433354300	1904	1904	1904	1904	0
80	20240119	195100	433354300	1904	1904	1904	1904	0
81	20240119	195000	433354300	1904	1904	1904	1904	0
82	20240119	194900	433354300	1904	1904	1904	1904	0
83	20240119	194800	433354300	1904	1904	1904	1904	0
84	20240119	194700	433354300	1904	1904	1904	1904	0
85	20240119	194600	433354300	1904	1904	1904	1904	0
86	20240119	194500	433354300	1904	1904	1904	1904	0
87	20240119	194400	433354300	1904	1904	1904	1904	0
88	20240119	194300	433354300	1904	1904	1904	1904	0
89	20240119	194200	433354300	1904	1904	1904	1904	0
90	20240119	194100	433354300	1904	1904	1904	1904	0
91	20240119	194000	433354300	1904	1904	1904	1904	0
92	20240119	193900	433354300	1904	1904	1904	1904	1430
93	20240119	193800	433354300	1904	1904	1904	1904	0
94	20240119	193700	433354300	1904	1904	1904	1904	0
95	20240119	193600	433354300	1904	1904	1904	1904	0
96	20240119	193500	433354300	1904	1904	1904	1904	0
97	20240119	193400	433354300	1904	1904	1904	1904	0
98	20240119	193300	433354300	1904	1904	1904	1904	0
99	20240119	193200	433354300	1904	1904	1904	1904	0
100	20240119	193100	433354300	1904	1904	1904	1904	0
101	20240119	193000	433354300	1904	1904	1904	1904	0
102	20240119	192900	433354300	1904	1904	1904	1904	0
103	20240119	192800	433354300	1904	1904	1904	1904	0
104	20240119	192700	433354300	1904	1904	1904	1904	0
105	20240119	192600	433354300	1904	1904	1904	1904	0
106	20240119	192500	433354300	1904	1904	1904	1904	0
107	20240119	192400	433354300	1904	1904	1904	1904	0
108	20240119	192300	433354300	1904	1904	1904	1904	0
109	20240119	192200	433354300	1904	1904	1904	1904	0
110	20240119	192100	433354300	1904	1904	1904	1904	0
111	20240119	192000	433354300	1904	1904	1904	1904	0
112	20240119	191900	433354300	1904	1904	1904	1904	0
113	20240119	191800	433354300	1904	1904	1904	1904	0
114	20240119	191700	433354300	1904	1904	1904	1904	0
115	20240119	191600	433354300	1904	1904	1904	1904	0
116	20240119	191500	433354300	1904	1904	1904	1904	0
117	20240119	191400	433354300	1904	1904	1904	1904	0
118	20240119	191300	433354300	1904	1904	1904	1904	0
119	20240119	191200	433354300	1904	1904	1904	1904	0
120	20240119	191100	433354300	1904	1904	1904	1904	0
121	20240119	191000	433354300	1904	1904	1904	1904	0
122	20240119	190900	433354300	1904	1904	1904	1904	1430
123	20240119	190800	433354300	1904	1904	1904	1904	0
124	20240119	190700	433354300	1904	1904	1904	1904	0
125	20240119	190600	433354300	1904	1904	1904	1904	0
126	20240119	190500	433354300	1904	1904	1904	1904	0
127	20240119	190400	433354300	1904	1904	1904	1904	0
128	20240119	190300	433354300	1904	1904	1904	1904	0
129	20240119	190200	433354300	1904	1904	1904	1904	0
130	20240119	190100	433354300	1904	1904	1904	1904	0
131	20240119	190000	433354300	1904	1904	1904	1904	0
132	20240119	185900	433354300	1904	1904	1904	1904	0
133	20240119	185800	433354300	1904	1904	1904	1904	0
134	20240119	185700	433354300	1904	1904	1904	1904	0
135	20240119	185600	433354300	1904	1904	1904	1904	0
136	20240119	185500	433354300	1904	1904	1904	1904	0
137	20240119	185400	433354300	1904	1904	1904	1904	0
138	20240119	185300	433354300	1904	1904	1904	1904	0
139	20240119	185200	433354300	1904	1904	1904	1904	0
140	20240119	185100	433354300	1904	1904	1904	1904	0
141	20240119	185000	433354300	1904	1904	1904	1904	0
142	20240119	184900	433354300	1904	1904	1904	1904	0
143	20240119	184800	433354300	1904	1904	1904	1904	0
144	20240119	184700	433354300	1904	1904	1904	1904	0
145	20240119	184600	433354300	1904	1904	1904	1904	0
146	20240119	184500	433354300	1904	1904	1904	1904	0
147	20240119	184400	433354300	1904	1904	1904	1904	0
148	20240119	184300	433354300	1904	1904	1904	1904	0
149	20240119	184200	433354300	1904	1904	1904	1904	0
150	20240119	184100	433354300	1904	1904	1904	1904	0
151	20240119	184000	433354300	1904	1904	1904	1904	0
152	20240119	183900	433354300	1904	1904	1904	1904	1430
153	20240119	183800	433354300	1904	1904	1904	1904	0
154	20240119	183700	433354300	1904	1904	1904	1904	0
155	20240119	183600	433354300	1904	1904	1904	1904	0
156	20240119	183500	433354300	1904	1904	1904	1904	0
157	20240119	183400	433354300	1904	1904	1904	1904	0
158	20240119	183300	433354300	1904	1904	1904	1904	0
159	20240119	183200	433354300	1904	1904	1904	1904	0
160	20240119	183100	433354300	1904	1904	1904	1904	0
161	20240119	183000	433354300	1904	1904	1904	1904	0
162	20240119	182900	433354300	1904	1904	1904	1904	0
163	20240119	182800	433354300	1904	1904	1904	1904	0
164	20240119	182700	433354300	1904	1904	1904	1904	0
165	20240119	182600	433354300	1904	1904	1904	1904	0
166	20240119	182500	433354300	1904	1904	1904	1904	0
167	20240119	182400	433354300	1904	1904	1904	1904	0
168	20240119	182300	433354300	1904	1904	1904	1904	0
169	20240119	182200	433354300	1904	1904	1904	1904	0
170	20240119	182100	433354300	1904	1904	1904	1904	0
171	20240119	182000	433354300	1904	1904	1904	1904	0
172	20240119	181900	433354300	1904	1904	1904	1904	0
173	20240119	181800	433354300	1904	1904	1904	1904	0
174	20240119	181700	433354300	1904	1904	1904	1904	0
175	20240119	181600	433354300	1904	1904	1904	1904	0
176	20240119	181500	433354300	1904	1904	1904	1904	0
177	20240119	181400	433354300	1904	1904	1904	1904	0
178	20240119	181300	433354300	1904	1904	1904	1904	0
179	20240119	181200	433354300	1904	1904	1904	1904	0
180	20240119	181100	433354300	1904	1904	1904	1904	0
181	20240119	181000	433354300	1904	1904	1904	1904	0
182	20240119	180900	433354300	1904	1904	1904	1904	1430
183	20240119	180800	433354300	1904	1904	1904	1904	0
184	20240119	180700	433354300	1904	1904	1904	1904	0
185	20240119	180600	433354300	1904	1904	1904	1904	0
186	20240119	180500	433354300	1904	1904	1904	1904	0
187	20240119	180400	433354300	1904	1904	1904	1904	0
188	20240119	180300	433354300	1904	1904	1904	1904	0
189	20240119	180200	433354300	1904	1904	1904	1904	0
190	20240119	180100	433354300	1904	1904	1904	1904	0
191	20240119	180000	433354300	1904	1904	1904	1904	0
192	20240119	175900	433354300	1904	1904	1904	1904	0
193	20240119	175800	433354300	1904	1904	1904	1904	0
194	20240119	175700	433354300	1904	1904	1904	1904	0
195	20240119	175600	433354300	1904	1904	1904	1904	0
196	20240119	175500	433354300	1904	1904	1904	1904	0
197	20240119	175400	433354300	1904	1904	1904	1904	0
198	20240119	175300	433354300	1904	1904	1904	1904	0
199	20240119	175200	433354300	1904	1904	1904	1904	0
200	20240119	175100	433354300	1904	1904	1904	1904	0
201	20240119	175000	433354300	1904	1904	1904	1904	0
202	20240119	174900	433354300	1904	1904	1904	1904	0
203	20240119	174800	433354300	1904	1904	1904	1904	0
204	20240119	174700	433354300	1904	1904	1904	1904	0
205	20240119	174600	433354300	1904	1904	1904	1904	0
206	20240119	174500	433354300	1904	1904	1904	1904	0
207	20240119	174400	433354300	1904	1904	1904	1904	0
208	20240119	174300	433354300	1904	1904	1904	1904	0
209	20240119	174200	433354300	1904	1904	1904	1904	0
210	20240119	174100	433354300	1904	1904	1904	1904	0
211	20240119	174000	433354300	1904	1904	1904	1904	0
212	20240119	173900	433354300	1904	1904	1904	1904	1430
213	20240119	173800	433354300	1904	1904	1904	1904	0
214	20240119	173700	433354300	1904	1904	1904	1904	0
215	20240119	173600	433354300	1904	1904	1904	1904	0
216	20240119	173500	433354300	1904	1904	1904	1904	0
217	20240119	173400	433354300	1904	1904	1904	1904	0
218	20240119	173300	433354300	1904	1904	1904	1904	0
219	20240119	173200	433354300	1904	1904	1904	1904	0
220	20240119	173100	433354300	1904	1904	1904	1904	0
221	20240119	173000	433354300	1904	1904	1904	1904	0
222	20240119	172900	433354300	1904	1904	1904	1904	0
223	20240119	172800	433354300	1904	1904	1904	1904	0
224	20240119	172700	433354300	1904	1904	1904	1904	0
225	20240119	172600	433354300	1904	1904	1904	1904	0
226	20240119	172500	433354300	1904	1904	1904	1904	0
227	20240119	172400	433354300	1904	1904	1904	1904	0
228	20240119	172300	433354300	1904	1904	1904	1904	0
229	20240119	172200	433354300	1904	1904	1904	1904	0
230	20240119	172100	433354300	1904	1904	1904	1904	0
231	20240119	172000	433354300	1904	1904	1904	1904	0
232	20240119	171900	433354300	1904	1904	1904	1904	0
233	20240119	171800	433354300	1904	1904	1904	1904	0
234	20240119	171700	433354300	1904	1904	1904	1904	0
235	20240119	171600	433354300	1904	1904	1904	1904	0
236	20240119	171500	433354300	1904	1904	1904	1904	0
237	20240119	171400	433354300	1904	1904	1904	1904	0
238	20240119	171300	433354300	1904	1904	1904	1904	0
239	20240119	171200	433354300	1904	1904	1904	1904	0
240	20240119	171100	433354300	1904	1904	1904	1904	0
241	20240119	171000	433354300	1904	1904	1904	1904	0
242	20240119	170900	433354300	1904	1904	1904	1904	1430
243	20240119	170800	433354300	1904	1904	1904	1904	0
244	20240119	170700	433354300	1904	1904	1904	1904	0
245	20240119	170600	433354300	1904	1904	1904	1904	0
246	20240119	170500	433354300	1904	1904	1904	1904	0
247	20240119	170400	433354300	1904	1904	1904	1904	0
248	20240119	170300	433354300	1904	1904	1904	1904	0
249	20240119	170200	433354300	1904	1904	1904	1904	0
250	20240119	170100	433354300	1904	1904	1904	1904	0
251	20240119	170000	433354300	1904	1904	1904	1904	0
252	20240119	165900	433354300	1904	1904	1904	1904	0
253	20240119	165800	433354300	1904	1904	1904	1904	0
254	20240119	165700	433354300	1904	1904	1904	1904	0
255	20240119	165600	433354300	1904	1904	1904	1904	0
256	20240119	165500	433354300	1904	1904	1904	1904	0
257	20240119	165400	433354300	1904	1904	1904	1904	0
258	20240119	165300	433354300	1904	1904	1904	1904	0
259	20240119	165200	433354300	1904	1904	1904	1904	0
260	20240119	165100	433354300	1904	1904	1904	1904	0
261	20240119	165000	433354300	1904	1904	1904	1904	0
262	20240119	164900	433354300	1904	1904	1904	1904	0
263	20240119	164800	433354300	1904	1904	1904	1904	0
264	20240119	164700	433354300	1904	1904	1904	1904	0
265	20240119	164600	433354300	1904	1904	1904	1904	0
266	20240119	164500	433354300	1904	1904	1904	1904	0
267	20240119	164400	433354300	1904	1904	1904	1904	0
268	20240119	164300	433354300	1904	1904	1904	1904	0
269	20240119	164200	433354300	1904	1904	1904	1904	0
270	20240119	164100	433354300	1904	1904	1904	1904	0
271	20240119	164000	433354300	1904	1904	1904	1904	0
272	20240119	163900	433354300	1904	1904	1904	1904	1430
273	20240119	163800	433354300	1904	1904	1904	1904	0
274	20240119	163700	433354300	1904	1904	1904	1904	0
275	20240119	163600	433354300	1904	1904	1904	1904	0
276	20240119	163500	433354300	1904	1904	1904	1904	0
277	20240119	163400	433354300	1904	1904	1904	1904	0
278	20240119	163300	433354300	1904	1904	1904	1904	0
279	20240119	163200	433354300	1904	1904	1904	1904	0
280	20240119	163100	433354300	1904	1904	1904	1904	0
281	20240119	163000	433354300	1904	1904	1904	1904	0
282	20240119	162900	433354300	1904	1904	1904	1904	0
283	20240119	162800	433354300	1904	1904	1904	1904	0
284	20240119	162700	433354300	1904	1904	1904	1904	0
285	20240119	162600	433354300	1904	1904	1904	1904	0
286	20240119	162500	433354300	1904	1904	1904	1904	0
287	20240119	162400	433354300	1904	1904	1904	1904	0
288	20240119	162300	433354300	1904	1904	1904	1904	0
289	20240119	162200	433354300	1904	1904	1904	1904	0
290	20240119	162100	433354300	1904	1904	1904	1904	0
291	20240119	162000	433354300	1904	1904	1904	1904	0
292	20240119	161900	433354300	1904	1904	1904	1904	0
293	20240119	161800	433354300	1904	1904	1904	1904	0
294	20240119	161700	433354300	1904	1904	1904	1904	0
295	20240119	161600	433354300	1904	1904	1904	1904	0
296	20240119	161500	433354300	1904	1904	1904	1904	0
297	20240119	161400	433354300	1904	1904	1904	1904	0
298	20240119	161300	433354300	1904	1904	1904	1904	0
299	20240119	161200	433354300	1904	1904	1904	1904	0
300	20240119	161100	433354300	1904	1904	1904	1904	0
301	20240119	161000	433354300	1904	1904	1904	1904	0
302	20240119	160900	433354300	1904	1904	1904	1904	1430
303	20240119	160800	433354300	1904	1904	1904	1904	0
304	20240119	160700	433354300	1904	1904	1904	1904	0
305	20240119	160600	433354300	1904	1904	1904	1904	0
306	20240119	160500	433354300	1904	1904	1904	1904	0
307	20240119	160400	433354300	1904	1904	1904	1904	0
308	20240119	160300	433354300	1904	1904	1904	1904	0
309	20240119	160200	433354300	1904	1904	1904	1904	0
310	20240119	160100	433354300	1904	1904	1904	1904	0
311	20240119	160000	433354300	1904	1904	1904	1904	0
312	20240119	155900	433354300	1904	1904	1904	1904	0
313	20240119	155800	433354300	1904	1904	1904	1904	0
314	20240119	155700	433354300	1904	1904	1904	1904	0
315	20240119	155600	433354300	1904	1904	1904	1904	0
316	20240119	155500	433354300	1904	1904	1904	1904	0
317	20240119	155400	433354300	1904	1904	1904	1904	0
318	20240119	155300	433354300	1904	1904	1904	1904	0
319	20240119	155200	433354300	1904	1904	1904	1904	0
320	20240119	155100	433354300	1904	1904	1904	1904	0
321	20240119	155000	433354300	1904	1904	1904	1904	0
322	20240119	154900	433354300	1904	1904	1904	1904	0
323	20240119	154800	433354300	1904	1904	1904	1904	0
324	20240119	154700	433354300	1904	1904	1904	1904	0
325	20240119	154600	433354300	1904	1904	1904	1904	0
326	20240119	154500	433354300	1904	1904	1904	1904	0
327	20240119	154400	433354300	1904	1904	1904	1904	0
328	20240119	154300	433354300	1904	1904	1904	1904	0
329	20240119	154200	433354300	1904	1904	1904	1904	0
330	20240119	154100	433354300	1904	1904	1904	1904	0
331	20240119	154000	433354300	1904	1904	1904	1904	0
332	20240119	153900	433354300	1904	1904	1904	1904	1430
333	20240119	153800	433354300	1904	1904	1904	1904	0
334	20240119	153700	433354300	1904	1904	1904	1904	0
335	20240119	153600	433354300	1904	1904	1904	1904	0
336	20240119	153500	433354300	1904	1904	1904	1904	0
337	20240119	153400	433354300	1904	1904	1904	1904	0
338	20240119	153300	433354300	1904	1904	1904	1904	0
339	20240119	153200	433354300	1904	1904	1904	1904	0
340	20240119	153100	433354300	1904	1904	1904	1904	0
341	20240119	153000	433354300	1904	1904	1904	1904	1430
342	20240119	152900	430631580	1917	1917	1917	1917	0
343	20240119	152800	430631580	1917	1917	1917	1917	0
344	20240119	152700	430631580	1917	1917	1917	1917	0
345	20240119	152600	430631580	1917	1917	1917	1917	0
346	20240119	152500	430631580	1917	1917	1917	1917	0
347	20240119	152400	430631580	1917	1917	1917	1917	0
348	20240119	152300	430631580	1917	1917	1917	1917	0
349	20240119	152200	430631580	1917	1917	1917	1917	0
350	20240119	152100	430631580	1917	1917	1917	1917	0
351	20240119	152000	430631580	1917	1917	1917	1917	0
352	20240119	151900	430631580	1917	1917	1917	1917	2
353	20240119	151800	430627746	1896	1896	1896	1896	1
354	20240119	151700	430625850	1896	1896	1896	1896	0
355	20240119	151600	430625850	1896	1896	1896	1896	11
356	20240119	151500	430604994	1895	1895	1895	1895	0
357	20240119	151400	430604994	1895	1900	1900	1895	9000
358	20240119	151300	413548137	1901	1901	1901	1901	32
359	20240119	151200	413487305	1900	1900	1900	1900	0
360	20240119	151100	413487305	1900	1900	1900	1900	0
361	20240119	151000	413487305	1900	1899	1900	1899	482
362	20240119	150900	412571525	1899	1899	1899	1899	0
363	20240119	150800	412571525	1899	1918	1918	1899	1051
364	20240119	150700	410574625	1908	1898	1908	1898	6000
365	20240119	150600	399156773	1895	1895	1895	1895	0
366	20240119	150500	399156773	1895	1899	1899	1895	1569
367	20240119	150400	396177482	1908	1908	1908	1908	0
368	20240119	150300	396177482	1908	1908	1908	1908	0
369	20240119	150200	396177482	1908	1908	1908	1908	4
370	20240119	150100	396169850	1899	1908	1908	1899	18604
371	20240119	150000	360826787	1908	1902	1908	1902	157
372	20240119	145900	360528131	1908	1908	1908	1908	5
373	20240119	145800	360518591	1902	1908	1908	1902	47
374	20240119	145700	360428933	1908	1908	1908	1908	0
375	20240119	145600	360428933	1908	1902	1908	1902	233
376	20240119	145500	359985749	1907	1907	1907	1907	0
377	20240119	145400	359985749	1907	1907	1907	1907	32
378	20240119	145300	359924725	1907	1907	1907	1907	0
379	20240119	145200	359924725	1907	1907	1907	1907	0
380	20240119	145100	359924725	1907	1907	1907	1907	0
381	20240119	145000	359924725	1907	1907	1907	1907	4
382	20240119	144900	359917097	1900	1907	1907	1900	710
383	20240119	144800	358563134	1907	1905	1907	1900	261
384	20240119	144700	358066560	1905	1906	1906	1905	70
385	20240119	144600	357933159	1906	1906	1906	1906	3
386	20240119	144500	357927441	1906	1906	1906	1906	5
387	20240119	144400	357917911	1906	1906	1906	1906	4
388	20240119	144300	357910287	1906	1906	1906	1906	3
389	20240119	144200	357904569	1899	1899	1899	1899	0
390	20240119	144100	357904569	1899	1899	1899	1899	235
391	20240119	144000	357458304	1899	1899	1899	1899	4615
392	20240119	143900	348694419	1900	1900	1900	1900	1
393	20240119	143800	348692519	1899	1908	1908	1899	43
394	20240119	143700	348610565	1900	1905	1908	1899	6756
395	20240119	143600	335769127	1905	1901	1905	1901	1005
396	20240119	143500	333856602	1900	1900	1900	1900	0
397	20240119	143400	333856602	1900	1905	1905	1899	1122
398	20240119	143300	331724732	1905	1905	1905	1905	852
399	20240119	143200	330101672	1906	1906	1906	1906	0
400	20240119	143100	330101672	1906	1905	1906	1899	1303
401	20240119	143000	327627179	1905	1905	1906	1905	5
402	20240119	142900	327617651	1906	1906	1906	1906	5
403	20240119	142800	327608121	1900	1900	1900	1900	0
404	20240119	142700	327608121	1900	1900	1900	1900	200
405	20240119	142600	327228121	1899	1899	1900	1899	1332
406	20240119	142500	324698352	1899	1893	1899	1893	114
407	20240119	142400	324482532	1896	1896	1896	1896	1
408	20240119	142300	324480636	1893	1893	1893	1893	1340
409	20240119	142200	321944016	1895	1897	1899	1895	1255
410	20240119	142100	319564522	1898	1903	1903	1898	1232
411	20240119	142000	317225168	1904	1904	1904	1904	0
412	20240119	141900	317225168	1904	1905	1905	1904	23
413	20240119	141800	317181366	1911	1911	1911	1911	5
414	20240119	141700	317171811	1905	1905	1905	1905	0
415	20240119	141600	317171811	1905	1905	1905	1905	10
416	20240119	141500	317152761	1910	1910	1910	1910	0
417	20240119	141400	317152761	1910	1910	1910	1910	210
418	20240119	141300	316751661	1910	1905	1910	1905	133
419	20240119	141200	316497663	1900	1903	1903	1900	3404
420	20240119	141100	310028996	1903	1903	1903	1903	0
421	20240119	141000	310028996	1903	1903	1903	1903	0
422	20240119	140900	310028996	1903	1905	1905	1903	500
423	20240119	140800	309077050	1908	1908	1908	1908	0
424	20240119	140700	309077050	1908	1908	1908	1908	0
425	20240119	140600	309077050	1908	1908	1908	1908	110
426	20240119	140500	308867170	1904	1904	1904	1904	0
427	20240119	140400	308867170	1904	1904	1904	1904	0
428	20240119	140300	308867170	1904	1904	1904	1904	0
429	20240119	140200	308867170	1904	1904	1904	1904	0
430	20240119	140100	308867170	1904	1904	1904	1904	0
431	20240119	140000	308867170	1904	1904	1904	1904	0
432	20240119	135900	308867170	1904	1904	1904	1904	250
433	20240119	135800	308391170	1904	1904	1904	1904	300
434	20240119	135700	307819970	1903	1903	1903	1903	0
435	20240119	135600	307819970	1903	1906	1906	1903	897
436	20240119	135500	306111771	1907	1907	1907	1907	0
437	20240119	135400	306111771	1907	1908	1908	1907	125
438	20240119	135300	305873393	1913	1913	1913	1913	0
439	20240119	135200	305873393	1913	1913	1913	1913	0
440	20240119	135100	305873393	1913	1913	1913	1913	0
441	20240119	135000	305873393	1913	1913	1913	1913	1
442	20240119	134900	305871480	1913	1913	1913	1913	0
443	20240119	134800	305871480	1913	1913	1913	1913	0
444	20240119	134700	305871480	1913	1913	1913	1913	0
445	20240119	134600	305871480	1913	1909	1913	1909	235
446	20240119	134500	305422853	1913	1913	1913	1913	1
447	20240119	134400	305420940	1909	1909	1909	1909	268
448	20240119	134300	304909328	1908	1908	1908	1908	0
449	20240119	134200	304909328	1908	1910	1910	1908	588
450	20240119	134100	303787302	1910	1914	1914	1910	71
451	20240119	134000	303651606	1914	1915	1915	1914	331
452	20240119	133900	303017742	1916	1916	1916	1916	0
453	20240119	133800	303017742	1916	1916	1916	1916	0
454	20240119	133700	303017742	1916	1916	1916	1916	0
455	20240119	133600	303017742	1916	1916	1916	1916	1
456	20240119	133500	303015826	1920	1920	1920	1920	0
457	20240119	133400	303015826	1920	1920	1920	1920	0
458	20240119	133300	303015826	1920	1920	1920	1920	0
459	20240119	133200	303015826	1920	1920	1920	1920	0
460	20240119	133100	303015826	1920	1920	1920	1920	0
461	20240119	133000	303015826	1920	1920	1920	1920	0
462	20240119	132900	303015826	1920	1920	1920	1920	0
463	20240119	132800	303015826	1920	1920	1920	1920	0
464	20240119	132700	303015826	1920	1920	1920	1920	0
465	20240119	132600	303015826	1920	1920	1920	1920	0
466	20240119	132500	303015826	1920	1920	1920	1920	0
467	20240119	132400	303015826	1920	1920	1920	1920	18
468	20240119	132300	302981266	1920	1920	1920	1920	0
469	20240119	132200	302981266	1920	1920	1920	1920	0
470	20240119	132100	302981266	1920	1920	1920	1920	0
471	20240119	132000	302981266	1920	1920	1920	1920	0
472	20240119	131900	302981266	1920	1919	1920	1916	29
473	20240119	131800	302925645	1900	1900	1900	1900	0
474	20240119	131700	302925645	1900	1900	1900	1900	0
475	20240119	131600	302925645	1900	1900	1900	1900	0
476	20240119	131500	302925645	1900	1900	1900	1900	0
477	20240119	131400	302925645	1900	1907	1907	1900	2080
478	20240119	131300	298970668	1920	1920	1920	1920	100
479	20240119	131200	298778668	1920	1920	1920	1920	0
480	20240119	131100	298778668	1920	1920	1920	1920	0
481	20240119	131000	298778668	1920	1920	1920	1920	0
482	20240119	130900	298778668	1920	1914	1920	1914	500
483	20240119	130800	297819424	1905	1905	1905	1905	0
484	20240119	130700	297819424	1905	1905	1905	1905	0
485	20240119	130600	297819424	1905	1914	1914	1905	9267
486	20240119	130500	280141391	1907	1911	1911	1906	5318
487	20240119	130400	270004131	1914	1914	1914	1914	598
488	20240119	130300	268859559	1914	1914	1914	1914	0
489	20240119	130200	268859559	1914	1919	1919	1914	1757
490	20240119	130100	265494155	1920	1920	1920	1920	0
491	20240119	130000	265494155	1920	1920	1920	1920	36
492	20240119	125900	265425035	1919	1920	1920	1919	1954
493	20240119	125800	261673715	1920	1922	1922	1920	1261
494	20240119	125700	259252205	1922	1922	1922	1922	0
495	20240119	125600	259252205	1922	1922	1922	1922	0
496	20240119	125500	259252205	1922	1922	1922	1922	0
497	20240119	125400	259252205	1922	1923	1923	1922	2000
498	20240119	125300	255407165	1925	1925	1925	1925	0
499	20240119	125200	255407165	1925	1925	1925	1925	0
500	20240119	125100	255407165	1925	1925	1925	1925	0
501	20240119	125000	255407165	1925	1925	1925	1925	0
502	20240119	124900	255407165	1925	1925	1925	1925	0
503	20240119	124800	255407165	1925	1925	1925	1925	2020
504	20240119	124700	251518665	1923	1923	1923	1923	591
505	20240119	124600	250382172	1924	1925	1925	1924	318
506	20240119	124500	249770339	1925	1925	1925	1925	0
507	20240119	124400	249770339	1925	1925	1925	1925	0
508	20240119	124300	249770339	1925	1925	1925	1925	0
509	20240119	124200	249770339	1925	1925	1925	1925	0
510	20240119	124100	249770339	1925	1925	1925	1925	0
511	20240119	124000	249770339	1925	1925	1925	1925	0
512	20240119	123900	249770339	1925	1925	1925	1925	0
513	20240119	123800	249770339	1925	1925	1925	1925	0
514	20240119	123700	249770339	1925	1939	1939	1925	5000
515	20240119	123600	240141061	1940	1940	1940	1940	0
516	20240119	123500	240141061	1940	1940	1940	1940	0
517	20240119	123400	240141061	1940	1940	1940	1940	0
518	20240119	123300	240141061	1940	1939	1940	1939	4
519	20240119	123200	240133304	1939	1939	1939	1939	2
520	20240119	123100	240129426	1932	1932	1932	1932	0
521	20240119	123000	240129426	1932	1932	1932	1932	0
522	20240119	122900	240129426	1932	1932	1932	1932	31
523	20240119	122800	240069534	1932	1925	1932	1925	1365
524	20240119	122700	237440400	1925	1925	1925	1925	200
525	20240119	122600	237055400	1925	1929	1929	1925	3680
526	20240119	122500	229971034	1932	1932	1932	1932	0
527	20240119	122400	229971034	1932	1932	1932	1932	12
528	20240119	122300	229947850	1932	1932	1932	1932	0
529	20240119	122200	229947850	1932	1932	1932	1932	0
530	20240119	122100	229947850	1932	1932	1932	1932	0
531	20240119	122000	229947850	1932	1932	1932	1932	0
532	20240119	121900	229947850	1932	1932	1932	1932	1
533	20240119	121800	229945918	1926	1926	1926	1926	0
534	20240119	121700	229945918	1926	1926	1926	1926	0
535	20240119	121600	229945918	1926	1926	1926	1926	0
536	20240119	121500	229945918	1926	1926	1926	1926	0
537	20240119	121400	229945918	1926	1930	1930	1926	2591
538	20240119	121300	224947688	1930	1930	1930	1930	0
539	20240119	121200	224947688	1930	1930	1930	1930	0
540	20240119	121100	224947688	1930	1930	1930	1930	1009
541	20240119	121000	223000318	1930	1930	1930	1930	0
542	20240119	120900	223000318	1930	1930	1930	1930	0
543	20240119	120800	223000318	1930	1930	1930	1930	0
544	20240119	120700	223000318	1930	1930	1930	1930	4
545	20240119	120600	222992598	1930	1930	1930	1930	1
546	20240119	120500	222990668	1926	1928	1928	1926	628
547	20240119	120400	221780344	1928	1933	1933	1928	5567
548	20240119	120300	211037509	1940	1940	1940	1940	4
549	20240119	120200	211029749	1940	1940	1940	1940	0
550	20240119	120100	211029749	1940	1940	1940	1940	0
551	20240119	120000	211029749	1940	1940	1940	1940	10
552	20240119	115900	211010349	1940	1940	1940	1940	0
553	20240119	115800	211010349	1940	1940	1940	1940	0
554	20240119	115700	211010349	1940	1940	1940	1940	0
555	20240119	115600	211010349	1940	1940	1940	1940	0
556	20240119	115500	211010349	1940	1940	1940	1940	200
557	20240119	115400	210622349	1950	1950	1950	1950	0
558	20240119	115300	210622349	1950	1950	1950	1950	0
559	20240119	115200	210622349	1950	1950	1950	1950	0
560	20240119	115100	210622349	1950	1950	1950	1950	0
561	20240119	115000	210622349	1950	1950	1950	1950	0
562	20240119	114900	210622349	1950	1950	1950	1950	0
563	20240119	114800	210622349	1950	1950	1950	1950	0
564	20240119	114700	210622349	1950	1950	1950	1950	0
565	20240119	114600	210622349	1950	1950	1950	1950	0
566	20240119	114500	210622349	1950	1950	1950	1950	0
567	20240119	114400	210622349	1950	1950	1950	1950	0
568	20240119	114300	210622349	1950	1950	1950	1950	300
569	20240119	114200	210037349	1950	1950	1950	1950	0
570	20240119	114100	210037349	1950	1950	1950	1950	0
571	20240119	114000	210037349	1950	1950	1950	1950	0
572	20240119	113900	210037349	1950	1950	1950	1950	0
573	20240119	113800	210037349	1950	1931	1950	1931	5002
574	20240119	113700	200322422	1935	1931	1939	1931	3
575	20240119	113600	200316617	1930	1930	1930	1930	1
576	20240119	113500	200314687	1930	1930	1930	1930	0
577	20240119	113400	200314687	1930	1930	1930	1930	0
578	20240119	113300	200314687	1930	1930	1930	1930	389
579	20240119	113200	199563917	1930	1936	1936	1930	4946
580	20240119	113100	190011552	1936	1936	1936	1936	0
581	20240119	113000	190011552	1936	1940	1940	1936	2053
582	20240119	112900	186036926	1940	1940	1940	1940	812
583	20240119	112800	184461646	1945	1945	1945	1945	0
584	20240119	112700	184461646	1945	1945	1945	1945	0
585	20240119	112600	184461646	1945	1945	1945	1945	5
586	20240119	112500	184451921	1936	1936	1936	1936	0
587	20240119	112400	184451921	1936	1936	1936	1936	0
588	20240119	112300	184451921	1936	1936	1936	1936	0
589	20240119	112200	184451921	1936	1936	1936	1936	0
590	20240119	112100	184451921	1936	1937	1937	1936	1000
591	20240119	112000	182515553	1937	1937	1937	1937	0
592	20240119	111900	182515553	1937	1937	1937	1937	0
593	20240119	111800	182515553	1937	1937	1937	1937	0
594	20240119	111700	182515553	1937	1937	1937	1937	0
595	20240119	111600	182515553	1937	1937	1937	1937	0
596	20240119	111500	182515553	1937	1937	1937	1937	0
597	20240119	111400	182515553	1937	1937	1937	1937	0
598	20240119	111300	182515553	1937	1937	1937	1937	0
599	20240119	111200	182515553	1937	1937	1937	1937	0
600	20240119	111100	182515553	1937	1937	1937	1937	0
601	20240119	111000	182515553	1937	1937	1937	1937	0
602	20240119	110900	182515553	1937	1937	1937	1937	0
603	20240119	110800	182515553	1937	1937	1937	1937	0
604	20240119	110700	182515553	1937	1937	1937	1937	5
605	20240119	110600	182505868	1945	1945	1945	1945	0
606	20240119	110500	182505868	1945	1945	1945	1945	0
607	20240119	110400	182505868	1945	1945	1945	1945	0
608	20240119	110300	182505868	1945	1945	1945	1945	200
609	20240119	110200	182116868	1948	1948	1948	1948	0
610	20240119	110100	182116868	1948	1948	1948	1948	0
611	20240119	110000	182116868	1948	1948	1948	1948	0
612	20240119	105900	182116868	1948	1948	1948	1948	0
613	20240119	105800	182116868	1948	1948	1948	1948	1
614	20240119	105700	182114920	1950	1950	1950	1950	0
615	20240119	105600	182114920	1950	1950	1950	1950	0
616	20240119	105500	182114920	1950	1950	1950	1950	0
617	20240119	105400	182114920	1950	1950	1950	1950	0
618	20240119	105300	182114920	1950	1945	1950	1930	4758
619	20240119	105200	172916863	1950	1950	1950	1950	0
620	20240119	105100	172916863	1950	1950	1950	1950	11
621	20240119	105000	172895413	1950	1950	1950	1950	59
622	20240119	104900	172780363	1950	1950	1950	1950	0
623	20240119	104800	172780363	1950	1950	1950	1950	408
624	20240119	104700	171984763	1950	1950	1950	1950	0
625	20240119	104600	171984763	1950	1950	1950	1950	0
626	20240119	104500	171984763	1950	1950	1950	1950	0
627	20240119	104400	171984763	1950	1950	1950	1950	0
628	20240119	104300	171984763	1950	1950	1950	1950	857
629	20240119	104200	170313613	1953	1953	1953	1953	0
630	20240119	104100	170313613	1953	1950	1953	1950	502
631	20240119	104000	169334707	1950	1950	1950	1950	0
632	20240119	103900	169334707	1950	1945	1950	1945	7920
633	20240119	103800	153902125	1946	1946	1946	1946	1
634	20240119	103700	153900179	1946	1946	1946	1946	29
635	20240119	103600	153843745	1946	1946	1946	1946	791
636	20240119	103500	152304459	1946	1946	1946	1946	1313
637	20240119	103400	149749361	1945	1944	1945	1944	567
638	20240119	103300	148646641	1945	1945	1945	1945	0
639	20240119	103200	148646641	1945	1945	1945	1945	0
640	20240119	103100	148646641	1945	1941	1945	1941	9010
641	20240119	103000	131142355	1930	1930	1930	1930	0
642	20240119	102900	131142355	1930	1940	1940	1930	3254
643	20240119	102800	124855835	1940	1940	1940	1940	500
644	20240119	102700	123885835	1930	1930	1930	1930	2031
645	20240119	102600	119966005	1941	1941	1941	1941	0
646	20240119	102500	119966005	1941	1941	1941	1941	8
647	20240119	102400	119950477	1943	1943	1943	1943	0
648	20240119	102300	119950477	1943	1943	1943	1943	0
649	20240119	102200	119950477	1943	1943	1943	1943	0
650	20240119	102100	119950477	1943	1943	1943	1943	0
651	20240119	102000	119950477	1943	1943	1943	1943	0
652	20240119	101900	119950477	1943	1943	1943	1943	3
653	20240119	101800	119944648	1936	1936	1936	1936	10
654	20240119	101700	119925288	1946	1946	1946	1946	0
655	20240119	101600	119925288	1946	1946	1946	1946	4322
656	20240119	101500	111514676	1946	1945	1946	1945	244
657	20240119	101400	111039992	1946	1944	1946	1944	2676
658	20240119	101300	105834349	1944	1944	1944	1944	2
659	20240119	101200	105830461	1943	1943	1943	1943	622
660	20240119	101100	104621915	1942	1935	1942	1935	5619
661	20240119	101000	93727087	1936	1936	1936	1936	0
662	20240119	100900	93727087	1936	1936	1936	1936	0
663	20240119	100800	93727087	1936	1935	1936	1935	2000
664	20240119	100700	89856943	1935	1930	1935	1930	188
665	20240119	100600	89494098	1935	1936	1936	1935	506
666	20240119	100500	88514720	1935	1935	1935	1935	1762
667	20240119	100400	85105250	1935	1935	1935	1935	501
668	20240119	100300	84135815	1935	1935	1935	1935	687
669	20240119	100200	82806470	1936	1936	1936	1936	0
670	20240119	100100	82806470	1936	1936	1936	1936	1
671	20240119	100000	82804534	1937	1937	1937	1937	0
672	20240119	095900	82804534	1937	1937	1937	1937	0
673	20240119	095800	82804534	1937	1936	1937	1936	1069
674	20240119	095700	80734925	1937	1937	1937	1937	0
675	20240119	095600	80734925	1937	1937	1937	1937	0
676	20240119	095500	80734925	1937	1937	1937	1937	0
677	20240119	095400	80734925	1937	1937	1937	1937	21
678	20240119	095300	80694248	1939	1939	1939	1939	1
679	20240119	095200	80692309	1930	1930	1930	1930	0
680	20240119	095100	80692309	1930	1940	1940	1930	103
681	20240119	095000	80493489	1938	1938	1938	1938	2
682	20240119	094900	80489613	1923	1923	1923	1923	0
683	20240119	094800	80489613	1923	1925	1929	1923	13775
684	20240119	094700	53936164	1919	1919	1919	1919	0
685	20240119	094600	53936164	1919	1919	1919	1919	2380
686	20240119	094500	49368944	1919	1920	1920	1919	500
687	20240119	094400	48409321	1926	1926	1926	1926	1
688	20240119	094300	48407395	1925	1925	1925	1925	1
689	20240119	094200	48405470	1920	1920	1920	1920	0
690	20240119	094100	48405470	1920	1926	1926	1920	504
691	20240119	094000	47437778	1926	1926	1926	1926	3
692	20240119	093900	47432000	1927	1927	1927	1927	2
693	20240119	093800	47428146	1927	1927	1927	1927	28
694	20240119	093700	47374190	1928	1928	1928	1928	0
695	20240119	093600	47374190	1928	1928	1928	1928	4
696	20240119	093500	47366478	1928	1925	1928	1925	1849
697	20240119	093400	43807006	1922	1922	1922	1922	2000
698	20240119	093300	39963006	1923	1923	1923	1923	200
699	20240119	093200	39578406	1923	1923	1923	1923	1000
700	20240119	093100	37655406	1933	1933	1933	1933	0
701	20240119	093000	37655406	1933	1932	1933	1932	1566
702	20240119	092900	34628428	1931	1931	1931	1931	0
703	20240119	092800	34628428	1931	1937	1937	1931	1654
704	20240119	092700	31432886	1940	1937	1940	1937	2003
705	20240119	092600	27553066	1935	1935	1935	1935	2000
706	20240119	092500	23683066	1940	1940	1940	1940	201
707	20240119	092400	23293126	1942	1942	1942	1942	0
708	20240119	092300	23293126	1942	1942	1942	1942	2
709	20240119	092200	23289242	1943	1938	1943	1938	1035
710	20240119	092100	21279698	1937	1931	1937	1931	3651
711	20240119	092000	14214377	1936	1933	1936	1933	672
712	20240119	091900	12914734	1931	1931	1931	1931	1228
713	20240119	091800	10543466	1931	1931	1931	1931	2
714	20240119	091700	10539604	1930	1924	1930	1924	1157
715	20240119	091600	8312237	1924	1924	1924	1924	1
716	20240119	091500	8310313	1923	1923	1923	1923	545
717	20240119	091400	7262278	1923	1923	1923	1923	0
718	20240119	091300	7262278	1923	1908	1923	1908	1078
719	20240119	091200	5205208	1908	1909	1909	1908	1653
720	20240119	091100	2050986	1910	1910	1910	1910	0
721	20240119	091000	2050986	1910	1910	1910	1910	101
722	20240119	090900	1858076	1924	1924	1924	1924	0
723	20240119	090800	1858076	1924	1920	1924	1920	2
724	20240119	090700	1854232	1908	1908	1908	1908	0
725	20240119	090600	1854232	1908	1908	1908	1908	0
726	20240119	090500	1854232	1908	1908	1908	1908	90
727	20240119	090400	1682512	1895	1895	1895	1895	0
728	20240119	090300	1682512	1895	1895	1895	1895	100
729	20240119	090200	1493012	1890	1890	1890	1890	0
730	20240119	090100	1493012	1890	1892	1892	1890	602
731	20240119	090000	355132	1889	1889	1889	1889	188