KissMeData/070590/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194800	176659310	1916	1916	1916	1916	1099
3	20240119	194700	176659310	1916	1916	1916	1916	0
4	20240119	194600	176659310	1916	1916	1916	1916	0
5	20240119	194500	176659310	1916	1916	1916	1916	0
6	20240119	194400	176659310	1916	1916	1916	1916	0
7	20240119	194300	176659310	1916	1916	1916	1916	0
8	20240119	194200	176659310	1916	1916	1916	1916	0
9	20240119	194100	176659310	1916	1916	1916	1916	0
10	20240119	194000	176659310	1916	1916	1916	1916	0
11	20240119	193900	176659310	1916	1916	1916	1916	0
12	20240119	193800	176659310	1916	1916	1916	1916	0
13	20240119	193700	176659310	1916	1916	1916	1916	0
14	20240119	193600	176659310	1916	1916	1916	1916	0
15	20240119	193500	176659310	1916	1916	1916	1916	0
16	20240119	193400	176659310	1916	1916	1916	1916	0
17	20240119	193300	176659310	1916	1916	1916	1916	0
18	20240119	193200	176659310	1916	1916	1916	1916	0
19	20240119	193100	176659310	1916	1916	1916	1916	0
20	20240119	193000	176659310	1916	1916	1916	1916	0
21	20240119	192900	176659310	1916	1916	1916	1916	0
22	20240119	192800	176659310	1916	1916	1916	1916	0
23	20240119	192700	176659310	1916	1916	1916	1916	0
24	20240119	192600	176659310	1916	1916	1916	1916	0
25	20240119	192500	176659310	1916	1916	1916	1916	0
26	20240119	192400	176659310	1916	1916	1916	1916	0
27	20240119	192300	176659310	1916	1916	1916	1916	0
28	20240119	192200	176659310	1916	1916	1916	1916	0
29	20240119	192100	176659310	1916	1916	1916	1916	0
30	20240119	192000	176659310	1916	1916	1916	1916	0
31	20240119	191900	176659310	1916	1916	1916	1916	0
32	20240119	191800	176659310	1916	1916	1916	1916	1099
33	20240119	191700	176659310	1916	1916	1916	1916	0
34	20240119	191600	176659310	1916	1916	1916	1916	0
35	20240119	191500	176659310	1916	1916	1916	1916	0
36	20240119	191400	176659310	1916	1916	1916	1916	0
37	20240119	191300	176659310	1916	1916	1916	1916	0
38	20240119	191200	176659310	1916	1916	1916	1916	0
39	20240119	191100	176659310	1916	1916	1916	1916	0
40	20240119	191000	176659310	1916	1916	1916	1916	0
41	20240119	190900	176659310	1916	1916	1916	1916	0
42	20240119	190800	176659310	1916	1916	1916	1916	0
43	20240119	190700	176659310	1916	1916	1916	1916	0
44	20240119	190600	176659310	1916	1916	1916	1916	0
45	20240119	190500	176659310	1916	1916	1916	1916	0
46	20240119	190400	176659310	1916	1916	1916	1916	0
47	20240119	190300	176659310	1916	1916	1916	1916	0
48	20240119	190200	176659310	1916	1916	1916	1916	0
49	20240119	190100	176659310	1916	1916	1916	1916	0
50	20240119	190000	176659310	1916	1916	1916	1916	0
51	20240119	185900	176659310	1916	1916	1916	1916	0
52	20240119	185800	176659310	1916	1916	1916	1916	0
53	20240119	185700	176659310	1916	1916	1916	1916	0
54	20240119	185600	176659310	1916	1916	1916	1916	0
55	20240119	185500	176659310	1916	1916	1916	1916	0
56	20240119	185400	176659310	1916	1916	1916	1916	0
57	20240119	185300	176659310	1916	1916	1916	1916	0
58	20240119	185200	176659310	1916	1916	1916	1916	0
59	20240119	185100	176659310	1916	1916	1916	1916	0
60	20240119	185000	176659310	1916	1916	1916	1916	0
61	20240119	184900	176659310	1916	1916	1916	1916	0
62	20240119	184800	176659310	1916	1916	1916	1916	1099
63	20240119	184700	176659310	1916	1916	1916	1916	0
64	20240119	184600	176659310	1916	1916	1916	1916	0
65	20240119	184500	176659310	1916	1916	1916	1916	0
66	20240119	184400	176659310	1916	1916	1916	1916	0
67	20240119	184300	176659310	1916	1916	1916	1916	0
68	20240119	184200	176659310	1916	1916	1916	1916	0
69	20240119	184100	176659310	1916	1916	1916	1916	0
70	20240119	184000	176659310	1916	1916	1916	1916	0
71	20240119	183900	176659310	1916	1916	1916	1916	0
72	20240119	183800	176659310	1916	1916	1916	1916	0
73	20240119	183700	176659310	1916	1916	1916	1916	0
74	20240119	183600	176659310	1916	1916	1916	1916	0
75	20240119	183500	176659310	1916	1916	1916	1916	0
76	20240119	183400	176659310	1916	1916	1916	1916	0
77	20240119	183300	176659310	1916	1916	1916	1916	0
78	20240119	183200	176659310	1916	1916	1916	1916	0
79	20240119	183100	176659310	1916	1916	1916	1916	0
80	20240119	183000	176659310	1916	1916	1916	1916	0
81	20240119	182900	176659310	1916	1916	1916	1916	0
82	20240119	182800	176659310	1916	1916	1916	1916	0
83	20240119	182700	176659310	1916	1916	1916	1916	0
84	20240119	182600	176659310	1916	1916	1916	1916	0
85	20240119	182500	176659310	1916	1916	1916	1916	0
86	20240119	182400	176659310	1916	1916	1916	1916	0
87	20240119	182300	176659310	1916	1916	1916	1916	0
88	20240119	182200	176659310	1916	1916	1916	1916	0
89	20240119	182100	176659310	1916	1916	1916	1916	0
90	20240119	182000	176659310	1916	1916	1916	1916	0
91	20240119	181900	176659310	1916	1916	1916	1916	0
92	20240119	181800	176659310	1916	1916	1916	1916	1099
93	20240119	181700	176659310	1916	1916	1916	1916	0
94	20240119	181600	176659310	1916	1916	1916	1916	0
95	20240119	181500	176659310	1916	1916	1916	1916	0
96	20240119	181400	176659310	1916	1916	1916	1916	0
97	20240119	181300	176659310	1916	1916	1916	1916	0
98	20240119	181200	176659310	1916	1916	1916	1916	0
99	20240119	181100	176659310	1916	1916	1916	1916	0
100	20240119	181000	176659310	1916	1916	1916	1916	0
101	20240119	180900	176659310	1916	1916	1916	1916	0
102	20240119	180800	176659310	1916	1916	1916	1916	0
103	20240119	180700	176659310	1916	1916	1916	1916	0
104	20240119	180600	176659310	1916	1916	1916	1916	0
105	20240119	180500	176659310	1916	1916	1916	1916	0
106	20240119	180400	176659310	1916	1916	1916	1916	0
107	20240119	180300	176659310	1916	1916	1916	1916	0
108	20240119	180200	176659310	1916	1916	1916	1916	0
109	20240119	180100	176659310	1916	1916	1916	1916	0
110	20240119	180000	176659310	1916	1916	1916	1916	0
111	20240119	175900	176659310	1916	1916	1916	1916	0
112	20240119	175800	176659310	1916	1916	1916	1916	0
113	20240119	175700	176659310	1916	1916	1916	1916	0
114	20240119	175600	176659310	1916	1916	1916	1916	0
115	20240119	175500	176659310	1916	1916	1916	1916	0
116	20240119	175400	176659310	1916	1916	1916	1916	0
117	20240119	175300	176659310	1916	1916	1916	1916	0
118	20240119	175200	176659310	1916	1916	1916	1916	0
119	20240119	175100	176659310	1916	1916	1916	1916	0
120	20240119	175000	176659310	1916	1916	1916	1916	0
121	20240119	174900	176659310	1916	1916	1916	1916	0
122	20240119	174800	176659310	1916	1916	1916	1916	1099
123	20240119	174700	176659310	1916	1916	1916	1916	0
124	20240119	174600	176659310	1916	1916	1916	1916	0
125	20240119	174500	176659310	1916	1916	1916	1916	0
126	20240119	174400	176659310	1916	1916	1916	1916	0
127	20240119	174300	176659310	1916	1916	1916	1916	0
128	20240119	174200	176659310	1916	1916	1916	1916	0
129	20240119	174100	176659310	1916	1916	1916	1916	0
130	20240119	174000	176659310	1916	1916	1916	1916	0
131	20240119	173900	176659310	1916	1916	1916	1916	0
132	20240119	173800	176659310	1916	1916	1916	1916	0
133	20240119	173700	176659310	1916	1916	1916	1916	0
134	20240119	173600	176659310	1916	1916	1916	1916	0
135	20240119	173500	176659310	1916	1916	1916	1916	0
136	20240119	173400	176659310	1916	1916	1916	1916	0
137	20240119	173300	176659310	1916	1916	1916	1916	0
138	20240119	173200	176659310	1916	1916	1916	1916	0
139	20240119	173100	176659310	1916	1916	1916	1916	0
140	20240119	173000	176659310	1916	1916	1916	1916	0
141	20240119	172900	176659310	1916	1916	1916	1916	0
142	20240119	172800	176659310	1916	1916	1916	1916	0
143	20240119	172700	176659310	1916	1916	1916	1916	0
144	20240119	172600	176659310	1916	1916	1916	1916	0
145	20240119	172500	176659310	1916	1916	1916	1916	0
146	20240119	172400	176659310	1916	1916	1916	1916	0
147	20240119	172300	176659310	1916	1916	1916	1916	0
148	20240119	172200	176659310	1916	1916	1916	1916	0
149	20240119	172100	176659310	1916	1916	1916	1916	0
150	20240119	172000	176659310	1916	1916	1916	1916	0
151	20240119	171900	176659310	1916	1916	1916	1916	0
152	20240119	171800	176659310	1916	1916	1916	1916	1099
153	20240119	171700	176659310	1916	1916	1916	1916	0
154	20240119	171600	176659310	1916	1916	1916	1916	0
155	20240119	171500	176659310	1916	1916	1916	1916	0
156	20240119	171400	176659310	1916	1916	1916	1916	0
157	20240119	171300	176659310	1916	1916	1916	1916	0
158	20240119	171200	176659310	1916	1916	1916	1916	0
159	20240119	171100	176659310	1916	1916	1916	1916	0
160	20240119	171000	176659310	1916	1916	1916	1916	0
161	20240119	170900	176659310	1916	1916	1916	1916	0
162	20240119	170800	176659310	1916	1916	1916	1916	0
163	20240119	170700	176659310	1916	1916	1916	1916	0
164	20240119	170600	176659310	1916	1916	1916	1916	0
165	20240119	170500	176659310	1916	1916	1916	1916	0
166	20240119	170400	176659310	1916	1916	1916	1916	0
167	20240119	170300	176659310	1916	1916	1916	1916	0
168	20240119	170200	176659310	1916	1916	1916	1916	0
169	20240119	170100	176659310	1916	1916	1916	1916	0
170	20240119	170000	176659310	1916	1916	1916	1916	0
171	20240119	165900	176659310	1916	1916	1916	1916	0
172	20240119	165800	176659310	1916	1916	1916	1916	0
173	20240119	165700	176659310	1916	1916	1916	1916	0
174	20240119	165600	176659310	1916	1916	1916	1916	0
175	20240119	165500	176659310	1916	1916	1916	1916	0
176	20240119	165400	176659310	1916	1916	1916	1916	0
177	20240119	165300	176659310	1916	1916	1916	1916	0
178	20240119	165200	176659310	1916	1916	1916	1916	0
179	20240119	165100	176659310	1916	1916	1916	1916	0
180	20240119	165000	176659310	1916	1916	1916	1916	0
181	20240119	164900	176659310	1916	1916	1916	1916	0
182	20240119	164800	176659310	1916	1916	1916	1916	1099
183	20240119	164700	176659310	1916	1916	1916	1916	0
184	20240119	164600	176659310	1916	1916	1916	1916	0
185	20240119	164500	176659310	1916	1916	1916	1916	0
186	20240119	164400	176659310	1916	1916	1916	1916	0
187	20240119	164300	176659310	1916	1916	1916	1916	0
188	20240119	164200	176659310	1916	1916	1916	1916	0
189	20240119	164100	176659310	1916	1916	1916	1916	0
190	20240119	164000	176659310	1916	1916	1916	1916	0
191	20240119	163900	176659310	1916	1916	1916	1916	0
192	20240119	163800	176659310	1916	1916	1916	1916	0
193	20240119	163700	176659310	1916	1916	1916	1916	0
194	20240119	163600	176659310	1916	1916	1916	1916	0
195	20240119	163500	176659310	1916	1916	1916	1916	0
196	20240119	163400	176659310	1916	1916	1916	1916	0
197	20240119	163300	176659310	1916	1916	1916	1916	0
198	20240119	163200	176659310	1916	1916	1916	1916	0
199	20240119	163100	176659310	1916	1916	1916	1916	0
200	20240119	163000	176659310	1916	1916	1916	1916	0
201	20240119	162900	176659310	1916	1916	1916	1916	0
202	20240119	162800	176659310	1916	1916	1916	1916	0
203	20240119	162700	176659310	1916	1916	1916	1916	0
204	20240119	162600	176659310	1916	1916	1916	1916	0
205	20240119	162500	176659310	1916	1916	1916	1916	0
206	20240119	162400	176659310	1916	1916	1916	1916	0
207	20240119	162300	176659310	1916	1916	1916	1916	0
208	20240119	162200	176659310	1916	1916	1916	1916	0
209	20240119	162100	176659310	1916	1916	1916	1916	0
210	20240119	162000	176659310	1916	1916	1916	1916	0
211	20240119	161900	176659310	1916	1916	1916	1916	0
212	20240119	161800	176659310	1916	1916	1916	1916	1099
213	20240119	161700	176659310	1916	1916	1916	1916	0
214	20240119	161600	176659310	1916	1916	1916	1916	0
215	20240119	161500	176659310	1916	1916	1916	1916	0
216	20240119	161400	176659310	1916	1916	1916	1916	0
217	20240119	161300	176659310	1916	1916	1916	1916	0
218	20240119	161200	176659310	1916	1916	1916	1916	0
219	20240119	161100	176659310	1916	1916	1916	1916	0
220	20240119	161000	176659310	1916	1916	1916	1916	0
221	20240119	160900	176659310	1916	1916	1916	1916	0
222	20240119	160800	176659310	1916	1916	1916	1916	0
223	20240119	160700	176659310	1916	1916	1916	1916	0
224	20240119	160600	176659310	1916	1916	1916	1916	0
225	20240119	160500	176659310	1916	1916	1916	1916	0
226	20240119	160400	176659310	1916	1916	1916	1916	0
227	20240119	160300	176659310	1916	1916	1916	1916	0
228	20240119	160200	176659310	1916	1916	1916	1916	0
229	20240119	160100	176659310	1916	1916	1916	1916	0
230	20240119	160000	176659310	1916	1916	1916	1916	0
231	20240119	155900	176659310	1916	1916	1916	1916	0
232	20240119	155800	176659310	1916	1916	1916	1916	0
233	20240119	155700	176659310	1916	1916	1916	1916	0
234	20240119	155600	176659310	1916	1916	1916	1916	0
235	20240119	155500	176659310	1916	1916	1916	1916	0
236	20240119	155400	176659310	1916	1916	1916	1916	0
237	20240119	155300	176659310	1916	1916	1916	1916	0
238	20240119	155200	176659310	1916	1916	1916	1916	0
239	20240119	155100	176659310	1916	1916	1916	1916	0
240	20240119	155000	176659310	1916	1916	1916	1916	0
241	20240119	154900	176659310	1916	1916	1916	1916	0
242	20240119	154800	176659310	1916	1916	1916	1916	1099
243	20240119	154700	176659310	1916	1916	1916	1916	0
244	20240119	154600	176659310	1916	1916	1916	1916	0
245	20240119	154500	176659310	1916	1916	1916	1916	0
246	20240119	154400	176659310	1916	1916	1916	1916	0
247	20240119	154300	176659310	1916	1916	1916	1916	0
248	20240119	154200	176659310	1916	1916	1916	1916	0
249	20240119	154100	176659310	1916	1916	1916	1916	0
250	20240119	154000	176659310	1916	1916	1916	1916	0
251	20240119	153900	176659310	1916	1916	1916	1916	0
252	20240119	153800	176659310	1916	1916	1916	1916	0
253	20240119	153700	176659310	1916	1916	1916	1916	0
254	20240119	153600	176659310	1916	1916	1916	1916	0
255	20240119	153500	176659310	1916	1916	1916	1916	0
256	20240119	153400	176659310	1916	1916	1916	1916	0
257	20240119	153300	176659310	1916	1916	1916	1916	0
258	20240119	153200	176659310	1916	1916	1916	1916	0
259	20240119	153100	176659310	1916	1916	1916	1916	0
260	20240119	153000	176659310	1916	1916	1916	1916	1099
261	20240119	152900	174553626	1919	1919	1919	1919	0
262	20240119	152800	174553626	1919	1919	1919	1919	0
263	20240119	152700	174553626	1919	1919	1919	1919	0
264	20240119	152600	174553626	1919	1919	1919	1919	0
265	20240119	152500	174553626	1919	1919	1919	1919	0
266	20240119	152400	174553626	1919	1919	1919	1919	0
267	20240119	152300	174553626	1919	1919	1919	1919	0
268	20240119	152200	174553626	1919	1919	1919	1919	0
269	20240119	152100	174553626	1919	1919	1919	1919	0
270	20240119	152000	174553626	1919	1919	1919	1919	0
271	20240119	151900	174553626	1919	1919	1919	1919	0
272	20240119	151800	174553626	1919	1919	1919	1919	767
273	20240119	151700	173081753	1920	1920	1920	1920	1
274	20240119	151600	173079833	1899	1911	1911	1899	100
275	20240119	151500	172889849	1911	1911	1911	1911	0
276	20240119	151400	172889849	1911	1911	1911	1911	0
277	20240119	151300	172889849	1911	1911	1911	1911	388
278	20240119	151200	172148381	1911	1911	1911	1911	11
279	20240119	151100	172127360	1920	1912	1920	1912	16
280	20240119	151000	172096682	1911	1905	1911	1905	602
281	20240119	150900	170946308	1911	1911	1911	1911	1075
282	20240119	150800	168891983	1911	1911	1911	1911	2425
283	20240119	150700	164257808	1911	1911	1911	1911	0
284	20240119	150600	164257808	1911	1911	1911	1911	0
285	20240119	150500	164257808	1911	1911	1911	1911	0
286	20240119	150400	164257808	1911	1911	1911	1911	1
287	20240119	150300	164255897	1899	1899	1899	1899	2
288	20240119	150200	164252099	1910	1910	1910	1910	0
289	20240119	150100	164252099	1910	1910	1910	1910	0
290	20240119	150000	164252099	1910	1910	1910	1910	0
291	20240119	145900	164252099	1910	1910	1910	1910	102
292	20240119	145800	164057279	1905	1905	1905	1905	0
293	20240119	145700	164057279	1905	1905	1905	1905	76
294	20240119	145600	163912499	1910	1910	1910	1910	0
295	20240119	145500	163912499	1910	1910	1910	1910	0
296	20240119	145400	163912499	1910	1910	1910	1910	528
297	20240119	145300	162904019	1911	1911	1911	1911	0
298	20240119	145200	162904019	1911	1911	1911	1911	0
299	20240119	145100	162904019	1911	1911	1911	1911	0
300	20240119	145000	162904019	1911	1911	1911	1911	0
301	20240119	144900	162904019	1911	1911	1911	1911	0
302	20240119	144800	162904019	1911	1911	1911	1911	0
303	20240119	144700	162904019	1911	1911	1911	1911	0
304	20240119	144600	162904019	1911	1911	1911	1911	0
305	20240119	144500	162904019	1911	1911	1911	1911	0
306	20240119	144400	162904019	1911	1911	1911	1911	0
307	20240119	144300	162904019	1911	1911	1911	1911	4
308	20240119	144200	162896375	1911	1911	1911	1911	0
309	20240119	144100	162896375	1911	1911	1911	1911	0
310	20240119	144000	162896375	1911	1911	1911	1911	0
311	20240119	143900	162896375	1911	1910	1911	1910	117
312	20240119	143800	162672791	1910	1910	1910	1910	0
313	20240119	143700	162672791	1910	1901	1910	1901	26
314	20240119	143600	162623287	1900	1900	1900	1900	0
315	20240119	143500	162623287	1900	1900	1900	1900	0
316	20240119	143400	162623287	1900	1900	1900	1900	0
317	20240119	143300	162623287	1900	1900	1900	1900	0
318	20240119	143200	162623287	1900	1900	1900	1900	0
319	20240119	143100	162623287	1900	1900	1900	1900	0
320	20240119	143000	162623287	1900	1900	1900	1900	0
321	20240119	142900	162623287	1900	1900	1900	1900	59
322	20240119	142800	162511187	1900	1900	1900	1900	2
323	20240119	142700	162507387	1895	1895	1895	1895	108
324	20240119	142600	162302727	1895	1895	1895	1895	0
325	20240119	142500	162302727	1895	1895	1895	1895	0
326	20240119	142400	162302727	1895	1895	1895	1895	0
327	20240119	142300	162302727	1895	1895	1895	1895	0
328	20240119	142200	162302727	1895	1895	1895	1895	0
329	20240119	142100	162302727	1895	1895	1895	1895	0
330	20240119	142000	162302727	1895	1895	1895	1895	100
331	20240119	141900	162113227	1904	1904	1904	1904	0
332	20240119	141800	162113227	1904	1904	1904	1904	0
333	20240119	141700	162113227	1904	1904	1904	1904	0
334	20240119	141600	162113227	1904	1904	1904	1904	0
335	20240119	141500	162113227	1904	1904	1904	1904	0
336	20240119	141400	162113227	1904	1904	1904	1904	0
337	20240119	141300	162113227	1904	1904	1904	1904	0
338	20240119	141200	162113227	1904	1904	1904	1904	0
339	20240119	141100	162113227	1904	1904	1904	1904	0
340	20240119	141000	162113227	1904	1904	1904	1904	0
341	20240119	140900	162113227	1904	1904	1904	1904	0
342	20240119	140800	162113227	1904	1904	1904	1904	0
343	20240119	140700	162113227	1904	1904	1904	1904	0
344	20240119	140600	162113227	1904	1904	1904	1904	0
345	20240119	140500	162113227	1904	1904	1904	1904	0
346	20240119	140400	162113227	1904	1904	1904	1904	0
347	20240119	140300	162113227	1904	1904	1904	1904	0
348	20240119	140200	162113227	1904	1904	1904	1904	0
349	20240119	140100	162113227	1904	1904	1904	1904	0
350	20240119	140000	162113227	1904	1904	1904	1904	0
351	20240119	135900	162113227	1904	1904	1904	1904	0
352	20240119	135800	162113227	1904	1904	1904	1904	175
353	20240119	135700	161780027	1894	1894	1894	1894	0
354	20240119	135600	161780027	1894	1894	1894	1894	1
355	20240119	135500	161778133	1904	1904	1904	1904	0
356	20240119	135400	161778133	1904	1904	1904	1904	0
357	20240119	135300	161778133	1904	1904	1904	1904	0
358	20240119	135200	161778133	1904	1904	1904	1904	0
359	20240119	135100	161778133	1904	1904	1904	1904	0
360	20240119	135000	161778133	1904	1904	1904	1904	0
361	20240119	134900	161778133	1904	1904	1904	1904	0
362	20240119	134800	161778133	1904	1904	1904	1904	2
363	20240119	134700	161774325	1892	1892	1892	1892	0
364	20240119	134600	161774325	1892	1892	1892	1892	0
365	20240119	134500	161774325	1892	1892	1892	1892	0
366	20240119	134400	161774325	1892	1892	1892	1892	0
367	20240119	134300	161774325	1892	1892	1892	1892	0
368	20240119	134200	161774325	1892	1892	1892	1892	0
369	20240119	134100	161774325	1892	1892	1892	1892	0
370	20240119	134000	161774325	1892	1892	1892	1892	0
371	20240119	133900	161774325	1892	1892	1892	1892	0
372	20240119	133800	161774325	1892	1892	1892	1892	2
373	20240119	133700	161770541	1892	1892	1892	1892	0
374	20240119	133600	161770541	1892	1892	1892	1892	3
375	20240119	133500	161764865	1892	1892	1892	1892	400
376	20240119	133400	161008065	1892	1892	1892	1892	0
377	20240119	133300	161008065	1892	1892	1892	1892	1
378	20240119	133200	161006173	1903	1903	1903	1903	105
379	20240119	133100	160806358	1903	1903	1903	1903	0
380	20240119	133000	160806358	1903	1903	1903	1903	0
381	20240119	132900	160806358	1903	1903	1903	1903	174
382	20240119	132800	160475236	1905	1905	1905	1905	70
383	20240119	132700	160341886	1913	1913	1913	1913	0
384	20240119	132600	160341886	1913	1893	1913	1891	1175
385	20240119	132500	158118708	1893	1901	1901	1893	392
386	20240119	132400	157374224	1902	1903	1903	1902	20
387	20240119	132300	157336174	1904	1904	1904	1904	0
388	20240119	132200	157336174	1904	1904	1904	1904	0
389	20240119	132100	157336174	1904	1904	1904	1904	0
390	20240119	132000	157336174	1904	1904	1904	1904	0
391	20240119	131900	157336174	1904	1904	1904	1904	0
392	20240119	131800	157336174	1904	1904	1904	1904	0
393	20240119	131700	157336174	1904	1904	1904	1904	119
394	20240119	131600	157109598	1914	1914	1914	1914	0
395	20240119	131500	157109598	1914	1914	1914	1914	0
396	20240119	131400	157109598	1914	1914	1914	1914	0
397	20240119	131300	157109598	1914	1914	1914	1914	0
398	20240119	131200	157109598	1914	1914	1914	1914	1
399	20240119	131100	157107684	1915	1915	1915	1915	0
400	20240119	131000	157107684	1915	1915	1915	1915	0
401	20240119	130900	157107684	1915	1915	1915	1915	500
402	20240119	130800	156150184	1919	1919	1919	1919	0
403	20240119	130700	156150184	1919	1919	1919	1919	100
404	20240119	130600	155958284	1921	1921	1921	1921	0
405	20240119	130500	155958284	1921	1904	1921	1904	106
406	20240119	130400	155756290	1899	1899	1899	1899	3
407	20240119	130300	155750593	1899	1899	1899	1899	30
408	20240119	130200	155693623	1899	1899	1899	1899	1
409	20240119	130100	155691724	1900	1900	1900	1900	0
410	20240119	130000	155691724	1900	1903	1903	1900	7516
411	20240119	125900	141407597	1903	1903	1903	1903	0
412	20240119	125800	141407597	1903	1903	1903	1903	0
413	20240119	125700	141407597	1903	1903	1903	1903	0
414	20240119	125600	141407597	1903	1903	1903	1903	0
415	20240119	125500	141407597	1903	1903	1903	1903	0
416	20240119	125400	141407597	1903	1903	1903	1903	0
417	20240119	125300	141407597	1903	1903	1903	1903	39
418	20240119	125200	141333380	1903	1903	1903	1903	0
419	20240119	125100	141333380	1903	1903	1903	1903	0
420	20240119	125000	141333380	1903	1903	1903	1903	0
421	20240119	124900	141333380	1903	1903	1903	1903	0
422	20240119	124800	141333380	1903	1903	1903	1903	0
423	20240119	124700	141333380	1903	1903	1903	1903	0
424	20240119	124600	141333380	1903	1903	1903	1903	0
425	20240119	124500	141333380	1903	1903	1903	1903	0
426	20240119	124400	141333380	1903	1903	1903	1903	23
427	20240119	124300	141289611	1902	1903	1903	1902	500
428	20240119	124200	140338207	1908	1908	1908	1908	0
429	20240119	124100	140338207	1908	1908	1908	1908	0
430	20240119	124000	140338207	1908	1908	1908	1908	0
431	20240119	123900	140338207	1908	1908	1908	1908	0
432	20240119	123800	140338207	1908	1908	1908	1908	0
433	20240119	123700	140338207	1908	1907	1908	1907	1141
434	20240119	123600	138162253	1900	1900	1900	1900	0
435	20240119	123500	138162253	1900	1900	1900	1900	0
436	20240119	123400	138162253	1900	1904	1904	1900	180
437	20240119	123300	137820133	1905	1905	1905	1905	10
438	20240119	123200	137801083	1906	1906	1906	1906	0
439	20240119	123100	137801083	1906	1906	1906	1906	0
440	20240119	123000	137801083	1906	1907	1907	1906	265
441	20240119	122900	137295992	1908	1908	1908	1908	33
442	20240119	122800	137233028	1909	1909	1909	1909	251
443	20240119	122700	136753869	1925	1925	1925	1925	46
444	20240119	122600	136665319	1930	1930	1930	1930	0
445	20240119	122500	136665319	1930	1930	1930	1930	0
446	20240119	122400	136665319	1930	1930	1930	1930	0
447	20240119	122300	136665319	1930	1930	1930	1930	0
448	20240119	122200	136665319	1930	1930	1930	1930	0
449	20240119	122100	136665319	1930	1930	1930	1930	0
450	20240119	122000	136665319	1930	1930	1930	1930	0
451	20240119	121900	136665319	1930	1930	1930	1930	1
452	20240119	121800	136663389	1909	1909	1909	1909	0
453	20240119	121700	136663389	1909	1909	1909	1909	0
454	20240119	121600	136663389	1909	1909	1909	1909	0
455	20240119	121500	136663389	1909	1909	1909	1909	0
456	20240119	121400	136663389	1909	1909	1909	1909	350
457	20240119	121300	135995239	1910	1910	1910	1910	260
458	20240119	121200	135498639	1910	1911	1911	1910	35
459	20240119	121100	135431788	1931	1913	1931	1912	60
460	20240119	121000	135316967	1914	1916	1916	1914	5
461	20240119	120900	135307390	1917	1923	1923	1917	328
462	20240119	120800	134677401	1924	1924	1924	1924	0
463	20240119	120700	134677401	1924	1928	1928	1924	272
464	20240119	120600	134154059	1929	1929	1929	1929	0
465	20240119	120500	134154059	1929	1929	1929	1929	0
466	20240119	120400	134154059	1929	1931	1931	1929	2228
467	20240119	120300	129853868	1932	1933	1933	1932	6
468	20240119	120200	129842271	1933	1933	1933	1933	500
469	20240119	120100	128875771	1934	1934	1934	1934	0
470	20240119	120000	128875771	1934	1934	1934	1934	501
471	20240119	115900	127906837	1936	1936	1936	1936	0
472	20240119	115800	127906837	1936	1936	1936	1936	0
473	20240119	115700	127906837	1936	1937	1937	1936	300
474	20240119	115600	127325837	1939	1939	1939	1939	0
475	20240119	115500	127325837	1939	1939	1939	1939	0
476	20240119	115400	127325837	1939	1939	1939	1939	0
477	20240119	115300	127325837	1939	1939	1939	1939	0
478	20240119	115200	127325837	1939	1939	1939	1939	10
479	20240119	115100	127306447	1939	1939	1939	1939	0
480	20240119	115000	127306447	1939	1939	1939	1939	2
481	20240119	114900	127302569	1938	1938	1938	1938	0
482	20240119	114800	127302569	1938	1938	1938	1938	100
483	20240119	114700	127108769	1939	1939	1939	1939	0
484	20240119	114600	127108769	1939	1939	1939	1939	0
485	20240119	114500	127108769	1939	1939	1939	1939	0
486	20240119	114400	127108769	1939	1939	1939	1939	0
487	20240119	114300	127108769	1939	1939	1939	1939	0
488	20240119	114200	127108769	1939	1939	1939	1939	0
489	20240119	114100	127108769	1939	1939	1939	1939	0
490	20240119	114000	127108769	1939	1939	1939	1939	0
491	20240119	113900	127108769	1939	1939	1939	1939	75
492	20240119	113800	126963344	1939	1939	1939	1939	0
493	20240119	113700	126963344	1939	1940	1940	1939	100
494	20240119	113600	126769398	1940	1940	1940	1940	0
495	20240119	113500	126769398	1940	1940	1940	1940	0
496	20240119	113400	126769398	1940	1940	1940	1940	0
497	20240119	113300	126769398	1940	1940	1940	1940	47
498	20240119	113200	126678218	1940	1941	1941	1940	100
499	20240119	113100	126484125	1949	1949	1949	1949	0
500	20240119	113000	126484125	1949	1949	1949	1949	0
501	20240119	112900	126484125	1949	1949	1949	1949	0
502	20240119	112800	126484125	1949	1949	1949	1949	100
503	20240119	112700	126289225	1947	1947	1947	1947	797
504	20240119	112600	124737466	1946	1946	1946	1946	167
505	20240119	112500	124412484	1946	1946	1946	1946	500
506	20240119	112400	123439484	1936	1936	1936	1936	0
507	20240119	112300	123439484	1936	1936	1936	1936	0
508	20240119	112200	123439484	1936	1936	1936	1936	0
509	20240119	112100	123439484	1936	1936	1936	1936	428
510	20240119	112000	122610876	1935	1935	1935	1935	0
511	20240119	111900	122610876	1935	1935	1935	1935	0
512	20240119	111800	122610876	1935	1935	1935	1935	0
513	20240119	111700	122610876	1935	1935	1935	1935	0
514	20240119	111600	122610876	1935	1935	1935	1935	0
515	20240119	111500	122610876	1935	1935	1935	1935	2500
516	20240119	111400	117773376	1935	1935	1935	1935	0
517	20240119	111300	117773376	1935	1935	1935	1935	0
518	20240119	111200	117773376	1935	1935	1935	1935	0
519	20240119	111100	117773376	1935	1935	1935	1935	0
520	20240119	111000	117773376	1935	1935	1935	1935	0
521	20240119	110900	117773376	1935	1935	1935	1935	0
522	20240119	110800	117773376	1935	1935	1935	1935	619
523	20240119	110700	116575611	1936	1936	1936	1936	0
524	20240119	110600	116575611	1936	1936	1936	1936	300
525	20240119	110500	115994811	1936	1940	1940	1936	224
526	20240119	110400	115561083	1940	1937	1940	1937	196
527	20240119	110300	115181143	1937	1939	1939	1937	112
528	20240119	110200	114964196	1940	1940	1940	1940	0
529	20240119	110100	114964196	1940	1940	1940	1940	4
530	20240119	110000	114956436	1940	1940	1940	1940	100
531	20240119	105900	114762436	1949	1949	1949	1949	0
532	20240119	105800	114762436	1949	1949	1949	1949	0
533	20240119	105700	114762436	1949	1949	1949	1949	0
534	20240119	105600	114762436	1949	1949	1949	1949	0
535	20240119	105500	114762436	1949	1949	1949	1949	0
536	20240119	105400	114762436	1949	1949	1949	1949	0
537	20240119	105300	114762436	1949	1949	1949	1949	0
538	20240119	105200	114762436	1949	1949	1949	1949	0
539	20240119	105100	114762436	1949	1949	1949	1949	256
540	20240119	105000	114263492	1951	1951	1951	1951	0
541	20240119	104900	114263492	1951	1951	1951	1951	0
542	20240119	104800	114263492	1951	1951	1951	1951	2171
543	20240119	104700	110027871	1941	1941	1941	1941	0
544	20240119	104600	110027871	1941	1941	1941	1941	0
545	20240119	104500	110027871	1941	1941	1941	1941	0
546	20240119	104400	110027871	1941	1941	1941	1941	0
547	20240119	104300	110027871	1941	1941	1941	1941	0
548	20240119	104200	110027871	1941	1941	1941	1941	0
549	20240119	104100	110027871	1941	1941	1941	1941	0
550	20240119	104000	110027871	1941	1941	1941	1941	0
551	20240119	103900	110027871	1941	1941	1941	1941	0
552	20240119	103800	110027871	1941	1941	1941	1941	0
553	20240119	103700	110027871	1941	1941	1941	1941	100
554	20240119	103600	109833771	1941	1941	1941	1941	0
555	20240119	103500	109833771	1941	1952	1952	1941	1337
556	20240119	103400	107237787	1952	1952	1952	1952	0
557	20240119	103300	107237787	1952	1952	1952	1952	1
558	20240119	103200	107235835	1942	1942	1942	1942	0
559	20240119	103100	107235835	1942	1942	1942	1942	0
560	20240119	103000	107235835	1942	1942	1942	1942	1
561	20240119	102900	107233893	1942	1945	1945	1942	500
562	20240119	102800	106262318	1952	1952	1952	1952	10
563	20240119	102700	106242798	1952	1952	1952	1952	100
564	20240119	102600	106047598	1955	1955	1955	1955	0
565	20240119	102500	106047598	1955	1955	1955	1955	0
566	20240119	102400	106047598	1955	1955	1955	1955	0
567	20240119	102300	106047598	1955	1955	1955	1955	0
568	20240119	102200	106047598	1955	1955	1955	1955	0
569	20240119	102100	106047598	1955	1955	1955	1955	0
570	20240119	102000	106047598	1955	1954	1955	1954	3008
571	20240119	101900	100167066	1945	1945	1945	1945	0
572	20240119	101800	100167066	1945	1945	1945	1945	15
573	20240119	101700	100137891	1955	1955	1955	1955	0
574	20240119	101600	100137891	1955	1955	1955	1955	0
575	20240119	101500	100137891	1955	1955	1955	1955	0
576	20240119	101400	100137891	1955	1955	1955	1955	0
577	20240119	101300	100137891	1955	1955	1955	1955	0
578	20240119	101200	100137891	1955	1955	1955	1955	0
579	20240119	101100	100137891	1955	1955	1955	1955	1
580	20240119	101000	100135936	1955	1955	1955	1955	0
581	20240119	100900	100135936	1955	1955	1955	1955	0
582	20240119	100800	100135936	1955	1955	1955	1955	0
583	20240119	100700	100135936	1955	1955	1955	1955	0
584	20240119	100600	100135936	1955	1955	1955	1955	105
585	20240119	100500	99930661	1955	1955	1955	1955	2
586	20240119	100400	99926751	1950	1950	1950	1950	5
587	20240119	100300	99917001	1950	1958	1958	1950	8
588	20240119	100200	99901369	1958	1958	1958	1958	35
589	20240119	100100	99832839	1959	1959	1959	1959	50
590	20240119	100000	99734889	1959	1959	1959	1959	0
591	20240119	095900	99734889	1959	1959	1959	1959	0
592	20240119	095800	99734889	1959	1944	1959	1944	163
593	20240119	095700	99417987	1944	1944	1944	1944	0
594	20240119	095600	99417987	1944	1944	1944	1944	0
595	20240119	095500	99417987	1944	1944	1944	1944	100
596	20240119	095400	99223587	1960	1960	1960	1960	2
597	20240119	095300	99219667	1959	1959	1959	1959	2500
598	20240119	095200	94322167	1959	1959	1959	1959	7
599	20240119	095100	94308454	1959	1935	1959	1935	700
600	20240119	095000	92949154	1934	1951	1960	1934	4357
601	20240119	094900	84443098	1951	1950	1951	1950	1562
602	20240119	094800	81396696	1950	1950	1950	1950	1954
603	20240119	094700	77586396	1950	1948	1950	1933	3252
604	20240119	094600	71248361	1947	1947	1947	1947	104
605	20240119	094500	71045873	1948	1948	1948	1948	0
606	20240119	094400	71045873	1948	1948	1948	1948	70
607	20240119	094300	70909513	1948	1938	1948	1929	4000
608	20240119	094200	63142911	1938	1938	1938	1938	10
609	20240119	094100	63123531	1938	1931	1938	1931	8615
610	20240119	094000	46457545	1923	1923	1923	1923	0
611	20240119	093900	46457545	1923	1923	1923	1923	0
612	20240119	093800	46457545	1923	1923	1923	1923	48
613	20240119	093700	46365241	1923	1919	1923	1919	253
614	20240119	093600	45879082	1919	1919	1919	1919	0
615	20240119	093500	45879082	1919	1920	1920	1919	55
616	20240119	093400	45773509	1920	1920	1920	1920	87
617	20240119	093300	45606469	1920	1920	1920	1920	0
618	20240119	093200	45606469	1920	1922	1922	1920	136
619	20240119	093100	45345326	1923	1929	1929	1923	269
620	20240119	093000	44828018	1923	1925	1934	1923	2036
621	20240119	092900	40911286	1925	1927	1927	1925	2000
622	20240119	092800	37059916	1934	1934	1934	1934	0
623	20240119	092700	37059916	1934	1934	1934	1934	211
624	20240119	092600	36651842	1936	1936	1936	1936	0
625	20240119	092500	36651842	1936	1936	1936	1936	2
626	20240119	092400	36647970	1936	1937	1937	1936	32
627	20240119	092300	36586002	1938	1938	1938	1938	0
628	20240119	092200	36586002	1938	1938	1938	1938	2
629	20240119	092100	36582126	1938	1943	1943	1938	37
630	20240119	092000	36510355	1944	1945	1945	1944	106
631	20240119	091900	36304189	1946	1947	1947	1946	5
632	20240119	091800	36294456	1948	1947	1948	1947	151
633	20240119	091700	36000342	1948	1926	1948	1926	1305
634	20240119	091600	33466948	1938	1935	1938	1935	1860
635	20240119	091500	29865973	1935	1935	1935	1935	1
636	20240119	091400	29864038	1923	1923	1923	1923	157
637	20240119	091300	29562127	1914	1928	1928	1914	3005
638	20240119	091200	23804575	1920	1929	1929	1920	680
639	20240119	091100	22493449	1929	1929	1929	1929	826
640	20240119	091000	20900095	1935	1930	1935	1929	2001
641	20240119	090900	17040100	1938	1932	1938	1932	9
642	20240119	090800	17022688	1931	1929	1931	1929	538
643	20240119	090700	15984282	1929	1929	1929	1929	6
644	20240119	090600	15972708	1912	1929	1929	1912	401
645	20240119	090500	15205979	1911	1915	1915	1911	364
646	20240119	090400	14509781	1931	1931	1931	1931	289
647	20240119	090300	13951722	1931	1922	1932	1922	461
648	20240119	090200	13061804	1930	1911	1930	1906	4434
649	20240119	090100	4511627	1910	1906	1910	1906	85
650	20240119	090000	4349453	1899	1892	1900	1892	2296