KissMeData/347700/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	211800	175512450	1954	1954	1954	1954	1502
3	20240119	211700	175512450	1954	1954	1954	1954	0
4	20240119	211600	175512450	1954	1954	1954	1954	0
5	20240119	211500	175512450	1954	1954	1954	1954	0
6	20240119	211400	175512450	1954	1954	1954	1954	0
7	20240119	211300	175512450	1954	1954	1954	1954	0
8	20240119	211200	175512450	1954	1954	1954	1954	0
9	20240119	211100	175512450	1954	1954	1954	1954	0
10	20240119	211000	175512450	1954	1954	1954	1954	0
11	20240119	210900	175512450	1954	1954	1954	1954	0
12	20240119	210800	175512450	1954	1954	1954	1954	0
13	20240119	210700	175512450	1954	1954	1954	1954	0
14	20240119	210600	175512450	1954	1954	1954	1954	0
15	20240119	210500	175512450	1954	1954	1954	1954	0
16	20240119	210400	175512450	1954	1954	1954	1954	0
17	20240119	210300	175512450	1954	1954	1954	1954	0
18	20240119	210200	175512450	1954	1954	1954	1954	0
19	20240119	210100	175512450	1954	1954	1954	1954	0
20	20240119	210000	175512450	1954	1954	1954	1954	0
21	20240119	205900	175512450	1954	1954	1954	1954	0
22	20240119	205800	175512450	1954	1954	1954	1954	0
23	20240119	205700	175512450	1954	1954	1954	1954	0
24	20240119	205600	175512450	1954	1954	1954	1954	0
25	20240119	205500	175512450	1954	1954	1954	1954	0
26	20240119	205400	175512450	1954	1954	1954	1954	0
27	20240119	205300	175512450	1954	1954	1954	1954	0
28	20240119	205200	175512450	1954	1954	1954	1954	0
29	20240119	205100	175512450	1954	1954	1954	1954	0
30	20240119	205000	175512450	1954	1954	1954	1954	0
31	20240119	204900	175512450	1954	1954	1954	1954	0
32	20240119	204800	175512450	1954	1954	1954	1954	1502
33	20240119	204700	175512450	1954	1954	1954	1954	0
34	20240119	204600	175512450	1954	1954	1954	1954	0
35	20240119	204500	175512450	1954	1954	1954	1954	0
36	20240119	204400	175512450	1954	1954	1954	1954	0
37	20240119	204300	175512450	1954	1954	1954	1954	0
38	20240119	204200	175512450	1954	1954	1954	1954	0
39	20240119	204100	175512450	1954	1954	1954	1954	0
40	20240119	204000	175512450	1954	1954	1954	1954	0
41	20240119	203900	175512450	1954	1954	1954	1954	0
42	20240119	203800	175512450	1954	1954	1954	1954	0
43	20240119	203700	175512450	1954	1954	1954	1954	0
44	20240119	203600	175512450	1954	1954	1954	1954	0
45	20240119	203500	175512450	1954	1954	1954	1954	0
46	20240119	203400	175512450	1954	1954	1954	1954	0
47	20240119	203300	175512450	1954	1954	1954	1954	0
48	20240119	203200	175512450	1954	1954	1954	1954	0
49	20240119	203100	175512450	1954	1954	1954	1954	0
50	20240119	203000	175512450	1954	1954	1954	1954	0
51	20240119	202900	175512450	1954	1954	1954	1954	0
52	20240119	202800	175512450	1954	1954	1954	1954	0
53	20240119	202700	175512450	1954	1954	1954	1954	0
54	20240119	202600	175512450	1954	1954	1954	1954	0
55	20240119	202500	175512450	1954	1954	1954	1954	0
56	20240119	202400	175512450	1954	1954	1954	1954	0
57	20240119	202300	175512450	1954	1954	1954	1954	0
58	20240119	202200	175512450	1954	1954	1954	1954	0
59	20240119	202100	175512450	1954	1954	1954	1954	0
60	20240119	202000	175512450	1954	1954	1954	1954	0
61	20240119	201900	175512450	1954	1954	1954	1954	0
62	20240119	201800	175512450	1954	1954	1954	1954	1502
63	20240119	201700	175512450	1954	1954	1954	1954	0
64	20240119	201600	175512450	1954	1954	1954	1954	0
65	20240119	201500	175512450	1954	1954	1954	1954	0
66	20240119	201400	175512450	1954	1954	1954	1954	0
67	20240119	201300	175512450	1954	1954	1954	1954	0
68	20240119	201200	175512450	1954	1954	1954	1954	0
69	20240119	201100	175512450	1954	1954	1954	1954	0
70	20240119	201000	175512450	1954	1954	1954	1954	0
71	20240119	200900	175512450	1954	1954	1954	1954	0
72	20240119	200800	175512450	1954	1954	1954	1954	0
73	20240119	200700	175512450	1954	1954	1954	1954	0
74	20240119	200600	175512450	1954	1954	1954	1954	0
75	20240119	200500	175512450	1954	1954	1954	1954	0
76	20240119	200400	175512450	1954	1954	1954	1954	0
77	20240119	200300	175512450	1954	1954	1954	1954	0
78	20240119	200200	175512450	1954	1954	1954	1954	0
79	20240119	200100	175512450	1954	1954	1954	1954	0
80	20240119	200000	175512450	1954	1954	1954	1954	0
81	20240119	195900	175512450	1954	1954	1954	1954	0
82	20240119	195800	175512450	1954	1954	1954	1954	0
83	20240119	195700	175512450	1954	1954	1954	1954	0
84	20240119	195600	175512450	1954	1954	1954	1954	0
85	20240119	195500	175512450	1954	1954	1954	1954	0
86	20240119	195400	175512450	1954	1954	1954	1954	0
87	20240119	195300	175512450	1954	1954	1954	1954	0
88	20240119	195200	175512450	1954	1954	1954	1954	0
89	20240119	195100	175512450	1954	1954	1954	1954	0
90	20240119	195000	175512450	1954	1954	1954	1954	0
91	20240119	194900	175512450	1954	1954	1954	1954	0
92	20240119	194800	175512450	1954	1954	1954	1954	1502
93	20240119	194700	175512450	1954	1954	1954	1954	0
94	20240119	194600	175512450	1954	1954	1954	1954	0
95	20240119	194500	175512450	1954	1954	1954	1954	0
96	20240119	194400	175512450	1954	1954	1954	1954	0
97	20240119	194300	175512450	1954	1954	1954	1954	0
98	20240119	194200	175512450	1954	1954	1954	1954	0
99	20240119	194100	175512450	1954	1954	1954	1954	0
100	20240119	194000	175512450	1954	1954	1954	1954	0
101	20240119	193900	175512450	1954	1954	1954	1954	0
102	20240119	193800	175512450	1954	1954	1954	1954	0
103	20240119	193700	175512450	1954	1954	1954	1954	0
104	20240119	193600	175512450	1954	1954	1954	1954	0
105	20240119	193500	175512450	1954	1954	1954	1954	0
106	20240119	193400	175512450	1954	1954	1954	1954	0
107	20240119	193300	175512450	1954	1954	1954	1954	0
108	20240119	193200	175512450	1954	1954	1954	1954	0
109	20240119	193100	175512450	1954	1954	1954	1954	0
110	20240119	193000	175512450	1954	1954	1954	1954	0
111	20240119	192900	175512450	1954	1954	1954	1954	0
112	20240119	192800	175512450	1954	1954	1954	1954	0
113	20240119	192700	175512450	1954	1954	1954	1954	0
114	20240119	192600	175512450	1954	1954	1954	1954	0
115	20240119	192500	175512450	1954	1954	1954	1954	0
116	20240119	192400	175512450	1954	1954	1954	1954	0
117	20240119	192300	175512450	1954	1954	1954	1954	0
118	20240119	192200	175512450	1954	1954	1954	1954	0
119	20240119	192100	175512450	1954	1954	1954	1954	0
120	20240119	192000	175512450	1954	1954	1954	1954	0
121	20240119	191900	175512450	1954	1954	1954	1954	0
122	20240119	191800	175512450	1954	1954	1954	1954	1502
123	20240119	191700	175512450	1954	1954	1954	1954	0
124	20240119	191600	175512450	1954	1954	1954	1954	0
125	20240119	191500	175512450	1954	1954	1954	1954	0
126	20240119	191400	175512450	1954	1954	1954	1954	0
127	20240119	191300	175512450	1954	1954	1954	1954	0
128	20240119	191200	175512450	1954	1954	1954	1954	0
129	20240119	191100	175512450	1954	1954	1954	1954	0
130	20240119	191000	175512450	1954	1954	1954	1954	0
131	20240119	190900	175512450	1954	1954	1954	1954	0
132	20240119	190800	175512450	1954	1954	1954	1954	0
133	20240119	190700	175512450	1954	1954	1954	1954	0
134	20240119	190600	175512450	1954	1954	1954	1954	0
135	20240119	190500	175512450	1954	1954	1954	1954	0
136	20240119	190400	175512450	1954	1954	1954	1954	0
137	20240119	190300	175512450	1954	1954	1954	1954	0
138	20240119	190200	175512450	1954	1954	1954	1954	0
139	20240119	190100	175512450	1954	1954	1954	1954	0
140	20240119	190000	175512450	1954	1954	1954	1954	0
141	20240119	185900	175512450	1954	1954	1954	1954	0
142	20240119	185800	175512450	1954	1954	1954	1954	0
143	20240119	185700	175512450	1954	1954	1954	1954	0
144	20240119	185600	175512450	1954	1954	1954	1954	0
145	20240119	185500	175512450	1954	1954	1954	1954	0
146	20240119	185400	175512450	1954	1954	1954	1954	0
147	20240119	185300	175512450	1954	1954	1954	1954	0
148	20240119	185200	175512450	1954	1954	1954	1954	0
149	20240119	185100	175512450	1954	1954	1954	1954	0
150	20240119	185000	175512450	1954	1954	1954	1954	0
151	20240119	184900	175512450	1954	1954	1954	1954	0
152	20240119	184800	175512450	1954	1954	1954	1954	1502
153	20240119	184700	175512450	1954	1954	1954	1954	0
154	20240119	184600	175512450	1954	1954	1954	1954	0
155	20240119	184500	175512450	1954	1954	1954	1954	0
156	20240119	184400	175512450	1954	1954	1954	1954	0
157	20240119	184300	175512450	1954	1954	1954	1954	0
158	20240119	184200	175512450	1954	1954	1954	1954	0
159	20240119	184100	175512450	1954	1954	1954	1954	0
160	20240119	184000	175512450	1954	1954	1954	1954	0
161	20240119	183900	175512450	1954	1954	1954	1954	0
162	20240119	183800	175512450	1954	1954	1954	1954	0
163	20240119	183700	175512450	1954	1954	1954	1954	0
164	20240119	183600	175512450	1954	1954	1954	1954	0
165	20240119	183500	175512450	1954	1954	1954	1954	0
166	20240119	183400	175512450	1954	1954	1954	1954	0
167	20240119	183300	175512450	1954	1954	1954	1954	0
168	20240119	183200	175512450	1954	1954	1954	1954	0
169	20240119	183100	175512450	1954	1954	1954	1954	0
170	20240119	183000	175512450	1954	1954	1954	1954	0
171	20240119	182900	175512450	1954	1954	1954	1954	0
172	20240119	182800	175512450	1954	1954	1954	1954	0
173	20240119	182700	175512450	1954	1954	1954	1954	0
174	20240119	182600	175512450	1954	1954	1954	1954	0
175	20240119	182500	175512450	1954	1954	1954	1954	0
176	20240119	182400	175512450	1954	1954	1954	1954	0
177	20240119	182300	175512450	1954	1954	1954	1954	0
178	20240119	182200	175512450	1954	1954	1954	1954	0
179	20240119	182100	175512450	1954	1954	1954	1954	0
180	20240119	182000	175512450	1954	1954	1954	1954	0
181	20240119	181900	175512450	1954	1954	1954	1954	0
182	20240119	181800	175512450	1954	1954	1954	1954	1502
183	20240119	181700	175512450	1954	1954	1954	1954	0
184	20240119	181600	175512450	1954	1954	1954	1954	0
185	20240119	181500	175512450	1954	1954	1954	1954	0
186	20240119	181400	175512450	1954	1954	1954	1954	0
187	20240119	181300	175512450	1954	1954	1954	1954	0
188	20240119	181200	175512450	1954	1954	1954	1954	0
189	20240119	181100	175512450	1954	1954	1954	1954	0
190	20240119	181000	175512450	1954	1954	1954	1954	0
191	20240119	180900	175512450	1954	1954	1954	1954	0
192	20240119	180800	175512450	1954	1954	1954	1954	0
193	20240119	180700	175512450	1954	1954	1954	1954	0
194	20240119	180600	175512450	1954	1954	1954	1954	0
195	20240119	180500	175512450	1954	1954	1954	1954	0
196	20240119	180400	175512450	1954	1954	1954	1954	0
197	20240119	180300	175512450	1954	1954	1954	1954	0
198	20240119	180200	175512450	1954	1954	1954	1954	0
199	20240119	180100	175512450	1954	1954	1954	1954	0
200	20240119	180000	175512450	1954	1954	1954	1954	0
201	20240119	175900	175512450	1954	1954	1954	1954	0
202	20240119	175800	175512450	1954	1954	1954	1954	0
203	20240119	175700	175512450	1954	1954	1954	1954	0
204	20240119	175600	175512450	1954	1954	1954	1954	0
205	20240119	175500	175512450	1954	1954	1954	1954	0
206	20240119	175400	175512450	1954	1954	1954	1954	0
207	20240119	175300	175512450	1954	1954	1954	1954	0
208	20240119	175200	175512450	1954	1954	1954	1954	0
209	20240119	175100	175512450	1954	1954	1954	1954	0
210	20240119	175000	175512450	1954	1954	1954	1954	0
211	20240119	174900	175512450	1954	1954	1954	1954	0
212	20240119	174800	175512450	1954	1954	1954	1954	1502
213	20240119	174700	175512450	1954	1954	1954	1954	0
214	20240119	174600	175512450	1954	1954	1954	1954	0
215	20240119	174500	175512450	1954	1954	1954	1954	0
216	20240119	174400	175512450	1954	1954	1954	1954	0
217	20240119	174300	175512450	1954	1954	1954	1954	0
218	20240119	174200	175512450	1954	1954	1954	1954	0
219	20240119	174100	175512450	1954	1954	1954	1954	0
220	20240119	174000	175512450	1954	1954	1954	1954	0
221	20240119	173900	175512450	1954	1954	1954	1954	0
222	20240119	173800	175512450	1954	1954	1954	1954	0
223	20240119	173700	175512450	1954	1954	1954	1954	0
224	20240119	173600	175512450	1954	1954	1954	1954	0
225	20240119	173500	175512450	1954	1954	1954	1954	0
226	20240119	173400	175512450	1954	1954	1954	1954	0
227	20240119	173300	175512450	1954	1954	1954	1954	0
228	20240119	173200	175512450	1954	1954	1954	1954	0
229	20240119	173100	175512450	1954	1954	1954	1954	0
230	20240119	173000	175512450	1954	1954	1954	1954	0
231	20240119	172900	175512450	1954	1954	1954	1954	0
232	20240119	172800	175512450	1954	1954	1954	1954	0
233	20240119	172700	175512450	1954	1954	1954	1954	0
234	20240119	172600	175512450	1954	1954	1954	1954	0
235	20240119	172500	175512450	1954	1954	1954	1954	0
236	20240119	172400	175512450	1954	1954	1954	1954	0
237	20240119	172300	175512450	1954	1954	1954	1954	0
238	20240119	172200	175512450	1954	1954	1954	1954	0
239	20240119	172100	175512450	1954	1954	1954	1954	0
240	20240119	172000	175512450	1954	1954	1954	1954	0
241	20240119	171900	175512450	1954	1954	1954	1954	0
242	20240119	171800	175512450	1954	1954	1954	1954	1502
243	20240119	171700	175512450	1954	1954	1954	1954	0
244	20240119	171600	175512450	1954	1954	1954	1954	0
245	20240119	171500	175512450	1954	1954	1954	1954	0
246	20240119	171400	175512450	1954	1954	1954	1954	0
247	20240119	171300	175512450	1954	1954	1954	1954	0
248	20240119	171200	175512450	1954	1954	1954	1954	0
249	20240119	171100	175512450	1954	1954	1954	1954	0
250	20240119	171000	175512450	1954	1954	1954	1954	0
251	20240119	170900	175512450	1954	1954	1954	1954	0
252	20240119	170800	175512450	1954	1954	1954	1954	0
253	20240119	170700	175512450	1954	1954	1954	1954	0
254	20240119	170600	175512450	1954	1954	1954	1954	0
255	20240119	170500	175512450	1954	1954	1954	1954	0
256	20240119	170400	175512450	1954	1954	1954	1954	0
257	20240119	170300	175512450	1954	1954	1954	1954	0
258	20240119	170200	175512450	1954	1954	1954	1954	0
259	20240119	170100	175512450	1954	1954	1954	1954	0
260	20240119	170000	175512450	1954	1954	1954	1954	0
261	20240119	165900	175512450	1954	1954	1954	1954	0
262	20240119	165800	175512450	1954	1954	1954	1954	0
263	20240119	165700	175512450	1954	1954	1954	1954	0
264	20240119	165600	175512450	1954	1954	1954	1954	0
265	20240119	165500	175512450	1954	1954	1954	1954	0
266	20240119	165400	175512450	1954	1954	1954	1954	0
267	20240119	165300	175512450	1954	1954	1954	1954	0
268	20240119	165200	175512450	1954	1954	1954	1954	0
269	20240119	165100	175512450	1954	1954	1954	1954	0
270	20240119	165000	175512450	1954	1954	1954	1954	0
271	20240119	164900	175512450	1954	1954	1954	1954	0
272	20240119	164800	175512450	1954	1954	1954	1954	1502
273	20240119	164700	175512450	1954	1954	1954	1954	0
274	20240119	164600	175512450	1954	1954	1954	1954	0
275	20240119	164500	175512450	1954	1954	1954	1954	0
276	20240119	164400	175512450	1954	1954	1954	1954	0
277	20240119	164300	175512450	1954	1954	1954	1954	0
278	20240119	164200	175512450	1954	1954	1954	1954	0
279	20240119	164100	175512450	1954	1954	1954	1954	0
280	20240119	164000	175512450	1954	1954	1954	1954	0
281	20240119	163900	175512450	1954	1954	1954	1954	0
282	20240119	163800	175512450	1954	1954	1954	1954	0
283	20240119	163700	175512450	1954	1954	1954	1954	0
284	20240119	163600	175512450	1954	1954	1954	1954	0
285	20240119	163500	175512450	1954	1954	1954	1954	0
286	20240119	163400	175512450	1954	1954	1954	1954	0
287	20240119	163300	175512450	1954	1954	1954	1954	0
288	20240119	163200	175512450	1954	1954	1954	1954	0
289	20240119	163100	175512450	1954	1954	1954	1954	0
290	20240119	163000	175512450	1954	1954	1954	1954	0
291	20240119	162900	175512450	1954	1954	1954	1954	0
292	20240119	162800	175512450	1954	1954	1954	1954	0
293	20240119	162700	175512450	1954	1954	1954	1954	0
294	20240119	162600	175512450	1954	1954	1954	1954	0
295	20240119	162500	175512450	1954	1954	1954	1954	0
296	20240119	162400	175512450	1954	1954	1954	1954	0
297	20240119	162300	175512450	1954	1954	1954	1954	0
298	20240119	162200	175512450	1954	1954	1954	1954	0
299	20240119	162100	175512450	1954	1954	1954	1954	0
300	20240119	162000	175512450	1954	1954	1954	1954	0
301	20240119	161900	175512450	1954	1954	1954	1954	0
302	20240119	161800	175512450	1954	1954	1954	1954	1502
303	20240119	161700	175512450	1954	1954	1954	1954	0
304	20240119	161600	175512450	1954	1954	1954	1954	0
305	20240119	161500	175512450	1954	1954	1954	1954	0
306	20240119	161400	175512450	1954	1954	1954	1954	0
307	20240119	161300	175512450	1954	1954	1954	1954	0
308	20240119	161200	175512450	1954	1954	1954	1954	0
309	20240119	161100	175512450	1954	1954	1954	1954	0
310	20240119	161000	175512450	1954	1954	1954	1954	0
311	20240119	160900	175512450	1954	1954	1954	1954	0
312	20240119	160800	175512450	1954	1954	1954	1954	0
313	20240119	160700	175512450	1954	1954	1954	1954	0
314	20240119	160600	175512450	1954	1954	1954	1954	0
315	20240119	160500	175512450	1954	1954	1954	1954	0
316	20240119	160400	175512450	1954	1954	1954	1954	0
317	20240119	160300	175512450	1954	1954	1954	1954	0
318	20240119	160200	175512450	1954	1954	1954	1954	0
319	20240119	160100	175512450	1954	1954	1954	1954	0
320	20240119	160000	175512450	1954	1954	1954	1954	0
321	20240119	155900	175512450	1954	1954	1954	1954	0
322	20240119	155800	175512450	1954	1954	1954	1954	0
323	20240119	155700	175512450	1954	1954	1954	1954	0
324	20240119	155600	175512450	1954	1954	1954	1954	0
325	20240119	155500	175512450	1954	1954	1954	1954	0
326	20240119	155400	175512450	1954	1954	1954	1954	0
327	20240119	155300	175512450	1954	1954	1954	1954	0
328	20240119	155200	175512450	1954	1954	1954	1954	0
329	20240119	155100	175512450	1954	1954	1954	1954	0
330	20240119	155000	175512450	1954	1954	1954	1954	0
331	20240119	154900	175512450	1954	1954	1954	1954	0
332	20240119	154800	175512450	1954	1954	1954	1954	1502
333	20240119	154700	175512450	1954	1954	1954	1954	0
334	20240119	154600	175512450	1954	1954	1954	1954	0
335	20240119	154500	175512450	1954	1954	1954	1954	0
336	20240119	154400	175512450	1954	1954	1954	1954	0
337	20240119	154300	175512450	1954	1954	1954	1954	0
338	20240119	154200	175512450	1954	1954	1954	1954	0
339	20240119	154100	175512450	1954	1954	1954	1954	0
340	20240119	154000	175512450	1954	1954	1954	1954	0
341	20240119	153900	175512450	1954	1954	1954	1954	0
342	20240119	153800	175512450	1954	1954	1954	1954	0
343	20240119	153700	175512450	1954	1954	1954	1954	0
344	20240119	153600	175512450	1954	1954	1954	1954	0
345	20240119	153500	175512450	1954	1954	1954	1954	0
346	20240119	153400	175512450	1954	1954	1954	1954	0
347	20240119	153300	175512450	1954	1954	1954	1954	0
348	20240119	153200	175512450	1954	1954	1954	1954	0
349	20240119	153100	175512450	1954	1954	1954	1954	0
350	20240119	153000	175512450	1954	1954	1954	1954	1502
351	20240119	152900	172577542	1945	1945	1945	1945	0
352	20240119	152800	172577542	1945	1945	1945	1945	0
353	20240119	152700	172577542	1945	1945	1945	1945	0
354	20240119	152600	172577542	1945	1945	1945	1945	0
355	20240119	152500	172577542	1945	1945	1945	1945	0
356	20240119	152400	172577542	1945	1945	1945	1945	0
357	20240119	152300	172577542	1945	1945	1945	1945	0
358	20240119	152200	172577542	1945	1945	1945	1945	0
359	20240119	152100	172577542	1945	1945	1945	1945	0
360	20240119	152000	172577542	1945	1945	1945	1945	0
361	20240119	151900	172577542	1945	1945	1945	1945	1265
362	20240119	151800	170117117	1941	1941	1941	1941	0
363	20240119	151700	170117117	1941	1941	1941	1941	3
364	20240119	151600	170111294	1941	1941	1941	1941	106
365	20240119	151500	169905548	1941	1941	1941	1941	0
366	20240119	151400	169905548	1941	1941	1941	1941	20
367	20240119	151300	169866728	1941	1940	1941	1940	438
368	20240119	151200	169016976	1940	1940	1940	1940	363
369	20240119	151100	168312756	1940	1939	1940	1939	126
370	20240119	151000	168068438	1939	1939	1939	1939	257
371	20240119	150900	167570115	1939	1939	1939	1939	1264
372	20240119	150800	165119219	1939	1939	1939	1939	1
373	20240119	150700	165117280	1939	1939	1939	1939	0
374	20240119	150600	165117280	1939	1939	1939	1939	0
375	20240119	150500	165117280	1939	1939	1939	1939	1209
376	20240119	150400	162773029	1939	1940	1940	1939	235
377	20240119	150300	162317308	1939	1940	1940	1939	545
378	20240119	150200	161260044	1940	1941	1941	1940	3
379	20240119	150100	161254222	1944	1944	1944	1944	0
380	20240119	150000	161254222	1944	1944	1944	1944	2
381	20240119	145900	161250334	1938	1938	1938	1938	0
382	20240119	145800	161250334	1938	1938	1938	1938	1
383	20240119	145700	161248396	1938	1938	1938	1938	0
384	20240119	145600	161248396	1938	1938	1938	1938	520
385	20240119	145500	160240636	1937	1937	1937	1937	0
386	20240119	145400	160240636	1937	1937	1937	1937	0
387	20240119	145300	160240636	1937	1937	1937	1937	0
388	20240119	145200	160240636	1937	1937	1937	1937	0
389	20240119	145100	160240636	1937	1937	1937	1937	0
390	20240119	145000	160240636	1937	1937	1937	1937	0
391	20240119	144900	160240636	1937	1937	1937	1937	0
392	20240119	144800	160240636	1937	1944	1944	1937	28
393	20240119	144700	160186379	1944	1944	1944	1944	0
394	20240119	144600	160186379	1944	1944	1944	1944	0
395	20240119	144500	160186379	1944	1944	1944	1944	0
396	20240119	144400	160186379	1944	1944	1944	1944	3
397	20240119	144300	160180547	1938	1938	1938	1938	39
398	20240119	144200	160104965	1938	1938	1938	1938	1500
399	20240119	144100	157197965	1938	1938	1938	1938	0
400	20240119	144000	157197965	1938	1938	1938	1938	0
401	20240119	143900	157197965	1938	1938	1938	1938	0
402	20240119	143800	157197965	1938	1938	1938	1938	52
403	20240119	143700	157097189	1945	1945	1945	1945	0
404	20240119	143600	157097189	1945	1945	1945	1945	0
405	20240119	143500	157097189	1945	1945	1945	1945	0
406	20240119	143400	157097189	1945	1945	1945	1945	0
407	20240119	143300	157097189	1945	1945	1945	1945	0
408	20240119	143200	157097189	1945	1945	1945	1945	1
409	20240119	143100	157095244	1945	1945	1945	1945	4
410	20240119	143000	157087464	1945	1945	1945	1945	3
411	20240119	142900	157081629	1945	1945	1945	1945	0
412	20240119	142800	157081629	1945	1936	1945	1936	2
413	20240119	142700	157077748	1936	1936	1936	1936	0
414	20240119	142600	157077748	1936	1938	1938	1936	765
415	20240119	142500	155595459	1938	1938	1938	1938	500
416	20240119	142400	154626459	1938	1938	1938	1938	0
417	20240119	142300	154626459	1938	1938	1938	1938	0
418	20240119	142200	154626459	1938	1939	1939	1938	100
419	20240119	142100	154432569	1940	1940	1940	1940	0
420	20240119	142000	154432569	1940	1940	1940	1940	400
421	20240119	141900	153656569	1940	1940	1940	1940	19
422	20240119	141800	153619709	1939	1939	1939	1939	4
423	20240119	141700	153611953	1939	1942	1942	1939	5353
424	20240119	141600	143225801	1942	1950	1950	1942	1007
425	20240119	141500	141269737	1950	1950	1950	1950	0
426	20240119	141400	141269737	1950	1950	1950	1950	0
427	20240119	141300	141269737	1950	1950	1950	1950	0
428	20240119	141200	141269737	1950	1950	1950	1950	0
429	20240119	141100	141269737	1950	1950	1950	1950	0
430	20240119	141000	141269737	1950	1950	1950	1950	0
431	20240119	140900	141269737	1950	1950	1950	1950	0
432	20240119	140800	141269737	1950	1950	1950	1950	0
433	20240119	140700	141269737	1950	1950	1950	1950	0
434	20240119	140600	141269737	1950	1950	1950	1950	0
435	20240119	140500	141269737	1950	1950	1950	1950	0
436	20240119	140400	141269737	1950	1950	1950	1950	0
437	20240119	140300	141269737	1950	1950	1950	1950	0
438	20240119	140200	141269737	1950	1950	1950	1950	0
439	20240119	140100	141269737	1950	1950	1950	1950	0
440	20240119	140000	141269737	1950	1950	1950	1950	0
441	20240119	135900	141269737	1950	1950	1950	1950	0
442	20240119	135800	141269737	1950	1950	1950	1950	50
443	20240119	135700	141172237	1950	1950	1950	1950	0
444	20240119	135600	141172237	1950	1950	1950	1950	0
445	20240119	135500	141172237	1950	1950	1950	1950	0
446	20240119	135400	141172237	1950	1950	1950	1950	0
447	20240119	135300	141172237	1950	1950	1950	1950	0
448	20240119	135200	141172237	1950	1950	1950	1950	0
449	20240119	135100	141172237	1950	1950	1950	1950	0
450	20240119	135000	141172237	1950	1950	1950	1950	22
451	20240119	134900	141129337	1950	1950	1950	1950	0
452	20240119	134800	141129337	1950	1950	1950	1950	0
453	20240119	134700	141129337	1950	1950	1950	1950	0
454	20240119	134600	141129337	1950	1950	1950	1950	0
455	20240119	134500	141129337	1950	1950	1950	1950	0
456	20240119	134400	141129337	1950	1950	1950	1950	0
457	20240119	134300	141129337	1950	1950	1950	1950	0
458	20240119	134200	141129337	1950	1952	1952	1950	240
459	20240119	134100	140660889	1950	1950	1950	1950	0
460	20240119	134000	140660889	1950	1950	1950	1950	6
461	20240119	133900	140649189	1952	1952	1952	1952	2
462	20240119	133800	140645285	1952	1952	1952	1952	10
463	20240119	133700	140625765	1952	1952	1952	1952	20
464	20240119	133600	140586725	1952	1952	1952	1952	28
465	20240119	133500	140532069	1950	1950	1950	1950	0
466	20240119	133400	140532069	1950	1950	1950	1950	0
467	20240119	133300	140532069	1950	1950	1950	1950	0
468	20240119	133200	140532069	1950	1950	1950	1950	0
469	20240119	133100	140532069	1950	1950	1950	1950	0
470	20240119	133000	140532069	1950	1950	1950	1950	0
471	20240119	132900	140532069	1950	1950	1950	1950	0
472	20240119	132800	140532069	1950	1950	1950	1950	0
473	20240119	132700	140532069	1950	1950	1950	1950	0
474	20240119	132600	140532069	1950	1950	1950	1950	0
475	20240119	132500	140532069	1950	1950	1950	1950	2041
476	20240119	132400	136552119	1950	1953	1953	1950	736
477	20240119	132300	135115565	1953	1953	1953	1953	0
478	20240119	132200	135115565	1953	1953	1953	1953	0
479	20240119	132100	135115565	1953	1953	1953	1953	0
480	20240119	132000	135115565	1953	1953	1953	1953	0
481	20240119	131900	135115565	1953	1955	1955	1953	4646
482	20240119	131800	126032664	1957	1957	1957	1957	0
483	20240119	131700	126032664	1957	1957	1957	1957	0
484	20240119	131600	126032664	1957	1957	1957	1957	0
485	20240119	131500	126032664	1957	1957	1957	1957	18
486	20240119	131400	125997438	1955	1955	1955	1955	243
487	20240119	131300	125522373	1955	1957	1957	1955	180
488	20240119	131200	125170459	1957	1957	1957	1957	25
489	20240119	131100	125121534	1955	1955	1955	1955	0
490	20240119	131000	125121534	1955	1955	1955	1955	0
491	20240119	130900	125121534	1955	1956	1956	1955	808
492	20240119	130800	123541869	1957	1957	1957	1957	0
493	20240119	130700	123541869	1957	1957	1957	1957	114
494	20240119	130600	123318771	1957	1956	1957	1956	25
495	20240119	130500	123269858	1955	1955	1955	1955	0
496	20240119	130400	123269858	1955	1955	1955	1955	0
497	20240119	130300	123269858	1955	1955	1955	1955	0
498	20240119	130200	123269858	1955	1955	1955	1955	0
499	20240119	130100	123269858	1955	1955	1955	1955	0
500	20240119	130000	123269858	1955	1955	1955	1955	0
501	20240119	125900	123269858	1955	1955	1955	1955	0
502	20240119	125800	123269858	1955	1955	1955	1955	0
503	20240119	125700	123269858	1955	1957	1957	1955	3801
504	20240119	125600	115838532	1957	1957	1957	1957	70
505	20240119	125500	115701542	1957	1958	1958	1957	836
506	20240119	125400	114065480	1957	1957	1957	1957	0
507	20240119	125300	114065480	1957	1957	1957	1957	0
508	20240119	125200	114065480	1957	1957	1957	1957	150
509	20240119	125100	113771930	1957	1957	1957	1957	0
510	20240119	125000	113771930	1957	1957	1957	1957	100
511	20240119	124900	113576230	1960	1960	1960	1960	508
512	20240119	124800	112580550	1960	1960	1960	1960	0
513	20240119	124700	112580550	1960	1958	1960	1958	534
514	20240119	124600	111533990	1958	1958	1958	1958	546
515	20240119	124500	110464922	1958	1958	1958	1958	0
516	20240119	124400	110464922	1958	1958	1958	1958	0
517	20240119	124300	110464922	1958	1958	1958	1958	9
518	20240119	124200	110447300	1958	1958	1958	1958	0
519	20240119	124100	110447300	1958	1958	1958	1958	0
520	20240119	124000	110447300	1958	1963	1963	1958	2000
521	20240119	123900	106524543	1964	1964	1964	1964	0
522	20240119	123800	106524543	1964	1964	1964	1964	0
523	20240119	123700	106524543	1964	1964	1964	1964	0
524	20240119	123600	106524543	1964	1964	1964	1964	0
525	20240119	123500	106524543	1964	1964	1964	1964	0
526	20240119	123400	106524543	1964	1963	1964	1963	50
527	20240119	123300	106426357	1961	1961	1961	1961	0
528	20240119	123200	106426357	1961	1961	1961	1961	0
529	20240119	123100	106426357	1961	1961	1961	1961	0
530	20240119	123000	106426357	1961	1961	1961	1961	0
531	20240119	122900	106426357	1961	1961	1961	1961	0
532	20240119	122800	106426357	1961	1961	1961	1961	0
533	20240119	122700	106426357	1961	1961	1961	1961	1
534	20240119	122600	106424396	1961	1961	1961	1961	0
535	20240119	122500	106424396	1961	1961	1961	1961	0
536	20240119	122400	106424396	1961	1961	1961	1961	0
537	20240119	122300	106424396	1961	1961	1961	1961	0
538	20240119	122200	106424396	1961	1961	1961	1961	779
539	20240119	122100	104896777	1961	1964	1964	1961	282
540	20240119	122000	104343049	1967	1967	1967	1967	0
541	20240119	121900	104343049	1967	1967	1967	1967	21
542	20240119	121800	104301742	1964	1964	1964	1964	1
543	20240119	121700	104299778	1967	1967	1967	1967	0
544	20240119	121600	104299778	1967	1967	1967	1967	0
545	20240119	121500	104299778	1967	1967	1967	1967	0
546	20240119	121400	104299778	1967	1967	1967	1967	101
547	20240119	121300	104101111	1967	1967	1967	1967	66
548	20240119	121200	103971289	1967	1967	1967	1967	123
549	20240119	121100	103729348	1963	1963	1963	1963	0
550	20240119	121000	103729348	1963	1963	1963	1963	0
551	20240119	120900	103729348	1963	1963	1963	1963	0
552	20240119	120800	103729348	1963	1963	1963	1963	0
553	20240119	120700	103729348	1963	1963	1963	1963	0
554	20240119	120600	103729348	1963	1963	1963	1963	0
555	20240119	120500	103729348	1963	1963	1963	1963	0
556	20240119	120400	103729348	1963	1963	1963	1963	0
557	20240119	120300	103729348	1963	1963	1963	1963	0
558	20240119	120200	103729348	1963	1963	1963	1963	5
559	20240119	120100	103719533	1963	1963	1963	1963	0
560	20240119	120000	103719533	1963	1963	1963	1963	0
561	20240119	115900	103719533	1963	1963	1963	1963	0
562	20240119	115800	103719533	1963	1963	1963	1963	0
563	20240119	115700	103719533	1963	1963	1963	1963	0
564	20240119	115600	103719533	1963	1963	1963	1963	5
565	20240119	115500	103709718	1963	1963	1963	1963	0
566	20240119	115400	103709718	1963	1963	1963	1963	0
567	20240119	115300	103709718	1963	1963	1963	1963	0
568	20240119	115200	103709718	1963	1963	1963	1963	0
569	20240119	115100	103709718	1963	1963	1963	1963	8
570	20240119	115000	103694014	1963	1963	1963	1963	0
571	20240119	114900	103694014	1963	1963	1963	1963	1
572	20240119	114800	103692051	1961	1961	1961	1961	0
573	20240119	114700	103692051	1961	1961	1961	1961	0
574	20240119	114600	103692051	1961	1961	1961	1961	30
575	20240119	114500	103633221	1961	1961	1961	1961	0
576	20240119	114400	103633221	1961	1961	1961	1961	0
577	20240119	114300	103633221	1961	1961	1961	1961	0
578	20240119	114200	103633221	1961	1961	1961	1961	0
579	20240119	114100	103633221	1961	1961	1961	1961	0
580	20240119	114000	103633221	1961	1961	1961	1961	0
581	20240119	113900	103633221	1961	1961	1961	1961	0
582	20240119	113800	103633221	1961	1961	1961	1961	0
583	20240119	113700	103633221	1961	1961	1961	1961	0
584	20240119	113600	103633221	1961	1961	1961	1961	0
585	20240119	113500	103633221	1961	1961	1961	1961	0
586	20240119	113400	103633221	1961	1961	1961	1961	0
587	20240119	113300	103633221	1961	1961	1961	1961	0
588	20240119	113200	103633221	1961	1961	1961	1961	0
589	20240119	113100	103633221	1961	1961	1961	1961	889
590	20240119	113000	101889892	1961	1961	1961	1961	0
591	20240119	112900	101889892	1961	1961	1961	1961	111
592	20240119	112800	101672221	1961	1961	1961	1961	889
593	20240119	112700	99928892	1961	1961	1961	1961	645
594	20240119	112600	98664047	1961	1961	1961	1961	0
595	20240119	112500	98664047	1961	1961	1961	1961	0
596	20240119	112400	98664047	1961	1963	1963	1961	2000
597	20240119	112300	94741690	1962	1962	1962	1962	0
598	20240119	112200	94741690	1962	1962	1962	1962	0
599	20240119	112100	94741690	1962	1962	1962	1962	0
600	20240119	112000	94741690	1962	1962	1962	1962	0
601	20240119	111900	94741690	1962	1962	1962	1962	47
602	20240119	111800	94649476	1960	1960	1960	1960	0
603	20240119	111700	94649476	1960	1960	1960	1960	0
604	20240119	111600	94649476	1960	1960	1960	1960	0
605	20240119	111500	94649476	1960	1960	1960	1960	0
606	20240119	111400	94649476	1960	1960	1960	1960	0
607	20240119	111300	94649476	1960	1960	1960	1960	0
608	20240119	111200	94649476	1960	1960	1960	1960	0
609	20240119	111100	94649476	1960	1960	1960	1960	0
610	20240119	111000	94649476	1960	1960	1960	1960	0
611	20240119	110900	94649476	1960	1960	1960	1960	0
612	20240119	110800	94649476	1960	1960	1960	1960	1976
613	20240119	110700	90776516	1960	1960	1960	1960	150
614	20240119	110600	90482516	1960	1960	1960	1960	300
615	20240119	110500	89894516	1967	1961	1967	1960	200
616	20240119	110400	89501807	1961	1961	1961	1961	1
617	20240119	110300	89499846	1967	1967	1967	1967	0
618	20240119	110200	89499846	1967	1967	1967	1967	1
619	20240119	110100	89497879	1959	1959	1959	1959	0
620	20240119	110000	89497879	1959	1959	1959	1959	0
621	20240119	105900	89497879	1959	1959	1959	1959	0
622	20240119	105800	89497879	1959	1959	1959	1959	10
623	20240119	105700	89478289	1959	1959	1959	1959	179
624	20240119	105600	89127628	1968	1968	1968	1968	0
625	20240119	105500	89127628	1968	1968	1968	1968	0
626	20240119	105400	89127628	1968	1968	1968	1968	0
627	20240119	105300	89127628	1968	1967	1968	1967	254
628	20240119	105200	88627854	1960	1966	1966	1960	1984
629	20240119	105100	84738988	1966	1967	1967	1966	24
630	20240119	105000	84691802	1968	1968	1968	1968	166
631	20240119	104900	84365114	1968	1969	1969	1968	672
632	20240119	104800	83041997	1969	1969	1969	1969	0
633	20240119	104700	83041997	1969	1969	1969	1969	1
634	20240119	104600	83040028	1978	1978	1978	1978	0
635	20240119	104500	83040028	1978	1978	1978	1978	0
636	20240119	104400	83040028	1978	1978	1978	1978	12
637	20240119	104300	83016292	1980	1980	1980	1980	0
638	20240119	104200	83016292	1980	1980	1980	1980	0
639	20240119	104100	83016292	1980	1980	1980	1980	0
640	20240119	104000	83016292	1980	1980	1980	1980	0
641	20240119	103900	83016292	1980	1980	1980	1980	11
642	20240119	103800	82994512	1980	1980	1980	1980	0
643	20240119	103700	82994512	1980	1980	1980	1980	0
644	20240119	103600	82994512	1980	1979	1980	1979	103
645	20240119	103500	82790590	1969	1969	1969	1969	0
646	20240119	103400	82790590	1969	1969	1969	1969	20
647	20240119	103300	82751210	1968	1968	1968	1968	0
648	20240119	103200	82751210	1968	1968	1968	1968	0
649	20240119	103100	82751210	1968	1968	1968	1968	0
650	20240119	103000	82751210	1968	1968	1968	1968	0
651	20240119	102900	82751210	1968	1969	1969	1968	1000
652	20240119	102800	80783020	1968	1968	1968	1968	0
653	20240119	102700	80783020	1968	1968	1968	1968	0
654	20240119	102600	80783020	1968	1969	1970	1968	657
655	20240119	102500	79489816	1968	1969	1969	1968	6
656	20240119	102400	79478003	1968	1968	1968	1968	0
657	20240119	102300	79478003	1968	1968	1968	1968	0
658	20240119	102200	79478003	1968	1968	1968	1968	0
659	20240119	102100	79478003	1968	1972	1972	1968	1900
660	20240119	102000	75736654	1973	1977	1977	1973	676
661	20240119	101900	74400634	1978	1978	1978	1978	0
662	20240119	101800	74400634	1978	1978	1978	1978	2
663	20240119	101700	74396678	1978	1978	1978	1978	0
664	20240119	101600	74396678	1978	1980	1980	1978	37
665	20240119	101500	74323489	1981	1982	1982	1981	11
666	20240119	101400	74301688	1982	1982	1982	1982	0
667	20240119	101300	74301688	1982	1982	1982	1982	1
668	20240119	101200	74299706	1984	1983	1984	1983	3
669	20240119	101100	74293755	1982	1982	1982	1982	0
670	20240119	101000	74293755	1982	1982	1982	1982	0
671	20240119	100900	74293755	1982	1983	1983	1982	2
672	20240119	100800	74289790	1978	1979	1979	1978	455
673	20240119	100700	73389790	1976	1985	1985	1976	12
674	20240119	100600	73366034	1986	1986	1986	1986	70
675	20240119	100500	73227014	1987	1987	1987	1987	11
676	20240119	100400	73205157	1987	1987	1987	1987	0
677	20240119	100300	73205157	1987	1987	1987	1987	0
678	20240119	100200	73205157	1987	1987	1987	1987	1
679	20240119	100100	73203170	1978	1978	1978	1978	0
680	20240119	100000	73203170	1978	1977	1978	1977	53
681	20240119	095900	73098343	1977	1977	1977	1977	40
682	20240119	095800	73019263	1975	1975	1975	1975	0
683	20240119	095700	73019263	1975	1978	1978	1975	638
684	20240119	095600	71757930	1978	1978	1978	1978	262
685	20240119	095500	71239694	1978	1978	1978	1978	0
686	20240119	095400	71239694	1978	1978	1978	1977	139
687	20240119	095300	70964757	1978	1978	1978	1978	0
688	20240119	095200	70964757	1978	1978	1978	1978	0
689	20240119	095100	70964757	1978	1978	1978	1978	0
690	20240119	095000	70964757	1978	1978	1978	1978	0
691	20240119	094900	70964757	1978	1978	1978	1978	0
692	20240119	094800	70964757	1978	1978	1978	1978	7
693	20240119	094700	70950911	1979	1979	1979	1979	0
694	20240119	094600	70950911	1979	1979	1979	1979	0
695	20240119	094500	70950911	1979	1979	1979	1979	1410
696	20240119	094400	68160521	1979	1979	1979	1979	0
697	20240119	094300	68160521	1979	1979	1979	1979	0
698	20240119	094200	68160521	1979	1979	1979	1979	0
699	20240119	094100	68160521	1979	1980	1980	1979	1413
700	20240119	094000	65362822	1979	1979	1979	1979	0
701	20240119	093900	65362822	1979	1979	1979	1979	5
702	20240119	093800	65352927	1990	1988	1990	1988	24
703	20240119	093700	65305189	1979	1987	1987	1979	961
704	20240119	093600	63403353	1988	1988	1988	1988	0
705	20240119	093500	63403353	1988	1988	1988	1988	1
706	20240119	093400	63401365	1988	1988	1988	1988	1
707	20240119	093300	63399377	1990	1990	1990	1990	2343
708	20240119	093200	58736807	1994	1990	1994	1990	101
709	20240119	093100	58535441	1989	1989	1993	1989	953
710	20240119	093000	56639620	1988	1986	1988	1986	205
711	20240119	092900	56232480	1980	1980	1980	1980	145
712	20240119	092800	55945380	1980	1980	1980	1980	0
713	20240119	092700	55945380	1980	1980	1980	1980	1
714	20240119	092600	55943400	1980	1980	1980	1980	40
715	20240119	092500	55864200	1980	1980	1980	1980	10
716	20240119	092400	55844400	1980	1983	1983	1980	2013
717	20240119	092300	51856258	1983	1983	1983	1983	0
718	20240119	092200	51856258	1983	1983	1983	1983	1790
719	20240119	092100	48306688	1981	1981	1981	1981	0
720	20240119	092000	48306688	1981	1981	1981	1981	22
721	20240119	091900	48263106	1981	1981	1981	1981	0
722	20240119	091800	48263106	1981	1984	1984	1981	101
723	20240119	091700	48062725	1980	1981	1981	1980	310
724	20240119	091600	47448630	1981	1980	1981	1980	259
725	20240119	091500	46935711	1980	1980	1980	1980	1000
726	20240119	091400	44955711	1971	1971	1971	1971	2000
727	20240119	091300	41013711	1971	1971	1971	1971	501
728	20240119	091200	40026240	1971	1973	1973	1971	1200
729	20240119	091100	37659857	1973	1980	1980	1971	72
730	20240119	091000	37517636	1971	1976	1976	1971	1033
731	20240119	090900	35481428	1975	1975	1976	1975	761
732	20240119	090800	33978393	1961	1966	1975	1961	5245
733	20240119	090700	23655396	1965	1959	1965	1959	1982
734	20240119	090600	19770630	1959	1959	1959	1959	15
735	20240119	090500	19741245	1955	1944	1955	1944	39
736	20240119	090400	19665148	1939	1939	1939	1939	0
737	20240119	090300	19665148	1939	1939	1939	1939	1
738	20240119	090200	19663209	1950	1941	1950	1941	691
739	20240119	090100	18321131	1936	1936	1936	1936	447
740	20240119	090000	17455739	1936	1940	1940	1936	9000