KissMeData/347700/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	211800	482748506	1950	1950	1950	1950	3991
3	20240117	211700	482748506	1950	1950	1950	1950	0
4	20240117	211600	482748506	1950	1950	1950	1950	0
5	20240117	211500	482748506	1950	1950	1950	1950	0
6	20240117	211400	482748506	1950	1950	1950	1950	0
7	20240117	211300	482748506	1950	1950	1950	1950	0
8	20240117	211200	482748506	1950	1950	1950	1950	0
9	20240117	211100	482748506	1950	1950	1950	1950	0
10	20240117	211000	482748506	1950	1950	1950	1950	0
11	20240117	210900	482748506	1950	1950	1950	1950	0
12	20240117	210800	482748506	1950	1950	1950	1950	0
13	20240117	210700	482748506	1950	1950	1950	1950	0
14	20240117	210600	482748506	1950	1950	1950	1950	0
15	20240117	210500	482748506	1950	1950	1950	1950	0
16	20240117	210400	482748506	1950	1950	1950	1950	0
17	20240117	210300	482748506	1950	1950	1950	1950	0
18	20240117	210200	482748506	1950	1950	1950	1950	0
19	20240117	210100	482748506	1950	1950	1950	1950	0
20	20240117	210000	482748506	1950	1950	1950	1950	0
21	20240117	205900	482748506	1950	1950	1950	1950	0
22	20240117	205800	482748506	1950	1950	1950	1950	0
23	20240117	205700	482748506	1950	1950	1950	1950	0
24	20240117	205600	482748506	1950	1950	1950	1950	0
25	20240117	205500	482748506	1950	1950	1950	1950	0
26	20240117	205400	482748506	1950	1950	1950	1950	0
27	20240117	205300	482748506	1950	1950	1950	1950	0
28	20240117	205200	482748506	1950	1950	1950	1950	0
29	20240117	205100	482748506	1950	1950	1950	1950	0
30	20240117	205000	482748506	1950	1950	1950	1950	0
31	20240117	204900	482748506	1950	1950	1950	1950	0
32	20240117	204800	482748506	1950	1950	1950	1950	3991
33	20240117	204700	482748506	1950	1950	1950	1950	0
34	20240117	204600	482748506	1950	1950	1950	1950	0
35	20240117	204500	482748506	1950	1950	1950	1950	0
36	20240117	204400	482748506	1950	1950	1950	1950	0
37	20240117	204300	482748506	1950	1950	1950	1950	0
38	20240117	204200	482748506	1950	1950	1950	1950	0
39	20240117	204100	482748506	1950	1950	1950	1950	0
40	20240117	204000	482748506	1950	1950	1950	1950	0
41	20240117	203900	482748506	1950	1950	1950	1950	0
42	20240117	203800	482748506	1950	1950	1950	1950	0
43	20240117	203700	482748506	1950	1950	1950	1950	0
44	20240117	203600	482748506	1950	1950	1950	1950	0
45	20240117	203500	482748506	1950	1950	1950	1950	0
46	20240117	203400	482748506	1950	1950	1950	1950	0
47	20240117	203300	482748506	1950	1950	1950	1950	0
48	20240117	203200	482748506	1950	1950	1950	1950	0
49	20240117	203100	482748506	1950	1950	1950	1950	0
50	20240117	203000	482748506	1950	1950	1950	1950	0
51	20240117	202900	482748506	1950	1950	1950	1950	0
52	20240117	202800	482748506	1950	1950	1950	1950	0
53	20240117	202700	482748506	1950	1950	1950	1950	0
54	20240117	202600	482748506	1950	1950	1950	1950	0
55	20240117	202500	482748506	1950	1950	1950	1950	0
56	20240117	202400	482748506	1950	1950	1950	1950	0
57	20240117	202300	482748506	1950	1950	1950	1950	0
58	20240117	202200	482748506	1950	1950	1950	1950	0
59	20240117	202100	482748506	1950	1950	1950	1950	0
60	20240117	202000	482748506	1950	1950	1950	1950	0
61	20240117	201900	482748506	1950	1950	1950	1950	0
62	20240117	201800	482748506	1950	1950	1950	1950	3991
63	20240117	201700	482748506	1950	1950	1950	1950	0
64	20240117	201600	482748506	1950	1950	1950	1950	0
65	20240117	201500	482748506	1950	1950	1950	1950	0
66	20240117	201400	482748506	1950	1950	1950	1950	0
67	20240117	201300	482748506	1950	1950	1950	1950	0
68	20240117	201200	482748506	1950	1950	1950	1950	0
69	20240117	201100	482748506	1950	1950	1950	1950	0
70	20240117	201000	482748506	1950	1950	1950	1950	0
71	20240117	200900	482748506	1950	1950	1950	1950	0
72	20240117	200800	482748506	1950	1950	1950	1950	0
73	20240117	200700	482748506	1950	1950	1950	1950	0
74	20240117	200600	482748506	1950	1950	1950	1950	0
75	20240117	200500	482748506	1950	1950	1950	1950	0
76	20240117	200400	482748506	1950	1950	1950	1950	0
77	20240117	200300	482748506	1950	1950	1950	1950	0
78	20240117	200200	482748506	1950	1950	1950	1950	0
79	20240117	200100	482748506	1950	1950	1950	1950	0
80	20240117	200000	482748506	1950	1950	1950	1950	0
81	20240117	195900	482748506	1950	1950	1950	1950	0
82	20240117	195800	482748506	1950	1950	1950	1950	0
83	20240117	195700	482748506	1950	1950	1950	1950	0
84	20240117	195600	482748506	1950	1950	1950	1950	0
85	20240117	195500	482748506	1950	1950	1950	1950	0
86	20240117	195400	482748506	1950	1950	1950	1950	0
87	20240117	195300	482748506	1950	1950	1950	1950	0
88	20240117	195200	482748506	1950	1950	1950	1950	0
89	20240117	195100	482748506	1950	1950	1950	1950	0
90	20240117	195000	482748506	1950	1950	1950	1950	0
91	20240117	194900	482748506	1950	1950	1950	1950	0
92	20240117	194800	482748506	1950	1950	1950	1950	3991
93	20240117	194700	482748506	1950	1950	1950	1950	0
94	20240117	194600	482748506	1950	1950	1950	1950	0
95	20240117	194500	482748506	1950	1950	1950	1950	0
96	20240117	194400	482748506	1950	1950	1950	1950	0
97	20240117	194300	482748506	1950	1950	1950	1950	0
98	20240117	194200	482748506	1950	1950	1950	1950	0
99	20240117	194100	482748506	1950	1950	1950	1950	0
100	20240117	194000	482748506	1950	1950	1950	1950	0
101	20240117	193900	482748506	1950	1950	1950	1950	0
102	20240117	193800	482748506	1950	1950	1950	1950	0
103	20240117	193700	482748506	1950	1950	1950	1950	0
104	20240117	193600	482748506	1950	1950	1950	1950	0
105	20240117	193500	482748506	1950	1950	1950	1950	0
106	20240117	193400	482748506	1950	1950	1950	1950	0
107	20240117	193300	482748506	1950	1950	1950	1950	0
108	20240117	193200	482748506	1950	1950	1950	1950	0
109	20240117	193100	482748506	1950	1950	1950	1950	0
110	20240117	193000	482748506	1950	1950	1950	1950	0
111	20240117	192900	482748506	1950	1950	1950	1950	0
112	20240117	192800	482748506	1950	1950	1950	1950	0
113	20240117	192700	482748506	1950	1950	1950	1950	0
114	20240117	192600	482748506	1950	1950	1950	1950	0
115	20240117	192500	482748506	1950	1950	1950	1950	0
116	20240117	192400	482748506	1950	1950	1950	1950	0
117	20240117	192300	482748506	1950	1950	1950	1950	0
118	20240117	192200	482748506	1950	1950	1950	1950	0
119	20240117	192100	482748506	1950	1950	1950	1950	0
120	20240117	192000	482748506	1950	1950	1950	1950	0
121	20240117	191900	482748506	1950	1950	1950	1950	0
122	20240117	191800	482748506	1950	1950	1950	1950	3991
123	20240117	191700	482748506	1950	1950	1950	1950	0
124	20240117	191600	482748506	1950	1950	1950	1950	0
125	20240117	191500	482748506	1950	1950	1950	1950	0
126	20240117	191400	482748506	1950	1950	1950	1950	0
127	20240117	191300	482748506	1950	1950	1950	1950	0
128	20240117	191200	482748506	1950	1950	1950	1950	0
129	20240117	191100	482748506	1950	1950	1950	1950	0
130	20240117	191000	482748506	1950	1950	1950	1950	0
131	20240117	190900	482748506	1950	1950	1950	1950	0
132	20240117	190800	482748506	1950	1950	1950	1950	0
133	20240117	190700	482748506	1950	1950	1950	1950	0
134	20240117	190600	482748506	1950	1950	1950	1950	0
135	20240117	190500	482748506	1950	1950	1950	1950	0
136	20240117	190400	482748506	1950	1950	1950	1950	0
137	20240117	190300	482748506	1950	1950	1950	1950	0
138	20240117	190200	482748506	1950	1950	1950	1950	0
139	20240117	190100	482748506	1950	1950	1950	1950	0
140	20240117	190000	482748506	1950	1950	1950	1950	0
141	20240117	185900	482748506	1950	1950	1950	1950	0
142	20240117	185800	482748506	1950	1950	1950	1950	0
143	20240117	185700	482748506	1950	1950	1950	1950	0
144	20240117	185600	482748506	1950	1950	1950	1950	0
145	20240117	185500	482748506	1950	1950	1950	1950	0
146	20240117	185400	482748506	1950	1950	1950	1950	0
147	20240117	185300	482748506	1950	1950	1950	1950	0
148	20240117	185200	482748506	1950	1950	1950	1950	0
149	20240117	185100	482748506	1950	1950	1950	1950	0
150	20240117	185000	482748506	1950	1950	1950	1950	0
151	20240117	184900	482748506	1950	1950	1950	1950	0
152	20240117	184800	482748506	1950	1950	1950	1950	3991
153	20240117	184700	482748506	1950	1950	1950	1950	0
154	20240117	184600	482748506	1950	1950	1950	1950	0
155	20240117	184500	482748506	1950	1950	1950	1950	0
156	20240117	184400	482748506	1950	1950	1950	1950	0
157	20240117	184300	482748506	1950	1950	1950	1950	0
158	20240117	184200	482748506	1950	1950	1950	1950	0
159	20240117	184100	482748506	1950	1950	1950	1950	0
160	20240117	184000	482748506	1950	1950	1950	1950	0
161	20240117	183900	482748506	1950	1950	1950	1950	0
162	20240117	183800	482748506	1950	1950	1950	1950	0
163	20240117	183700	482748506	1950	1950	1950	1950	0
164	20240117	183600	482748506	1950	1950	1950	1950	0
165	20240117	183500	482748506	1950	1950	1950	1950	0
166	20240117	183400	482748506	1950	1950	1950	1950	0
167	20240117	183300	482748506	1950	1950	1950	1950	0
168	20240117	183200	482748506	1950	1950	1950	1950	0
169	20240117	183100	482748506	1950	1950	1950	1950	0
170	20240117	183000	482748506	1950	1950	1950	1950	0
171	20240117	182900	482748506	1950	1950	1950	1950	0
172	20240117	182800	482748506	1950	1950	1950	1950	0
173	20240117	182700	482748506	1950	1950	1950	1950	0
174	20240117	182600	482748506	1950	1950	1950	1950	0
175	20240117	182500	482748506	1950	1950	1950	1950	0
176	20240117	182400	482748506	1950	1950	1950	1950	0
177	20240117	182300	482748506	1950	1950	1950	1950	0
178	20240117	182200	482748506	1950	1950	1950	1950	0
179	20240117	182100	482748506	1950	1950	1950	1950	0
180	20240117	182000	482748506	1950	1950	1950	1950	0
181	20240117	181900	482748506	1950	1950	1950	1950	0
182	20240117	181800	482748506	1950	1950	1950	1950	3991
183	20240117	181700	482748506	1950	1950	1950	1950	0
184	20240117	181600	482748506	1950	1950	1950	1950	0
185	20240117	181500	482748506	1950	1950	1950	1950	0
186	20240117	181400	482748506	1950	1950	1950	1950	0
187	20240117	181300	482748506	1950	1950	1950	1950	0
188	20240117	181200	482748506	1950	1950	1950	1950	0
189	20240117	181100	482748506	1950	1950	1950	1950	0
190	20240117	181000	482748506	1950	1950	1950	1950	0
191	20240117	180900	482748506	1950	1950	1950	1950	0
192	20240117	180800	482748506	1950	1950	1950	1950	0
193	20240117	180700	482748506	1950	1950	1950	1950	0
194	20240117	180600	482748506	1950	1950	1950	1950	0
195	20240117	180500	482748506	1950	1950	1950	1950	0
196	20240117	180400	482748506	1950	1950	1950	1950	0
197	20240117	180300	482748506	1950	1950	1950	1950	0
198	20240117	180200	482748506	1950	1950	1950	1950	0
199	20240117	180100	482748506	1950	1950	1950	1950	0
200	20240117	180000	482748506	1950	1950	1950	1950	0
201	20240117	175900	482748506	1950	1950	1950	1950	0
202	20240117	175800	482748506	1950	1950	1950	1950	0
203	20240117	175700	482748506	1950	1950	1950	1950	0
204	20240117	175600	482748506	1950	1950	1950	1950	0
205	20240117	175500	482748506	1950	1950	1950	1950	0
206	20240117	175400	482748506	1950	1950	1950	1950	0
207	20240117	175300	482748506	1950	1950	1950	1950	0
208	20240117	175200	482748506	1950	1950	1950	1950	0
209	20240117	175100	482748506	1950	1950	1950	1950	0
210	20240117	175000	482748506	1950	1950	1950	1950	0
211	20240117	174900	482748506	1950	1950	1950	1950	0
212	20240117	174800	482748506	1950	1950	1950	1950	3991
213	20240117	174700	482748506	1950	1950	1950	1950	0
214	20240117	174600	482748506	1950	1950	1950	1950	0
215	20240117	174500	482748506	1950	1950	1950	1950	0
216	20240117	174400	482748506	1950	1950	1950	1950	0
217	20240117	174300	482748506	1950	1950	1950	1950	0
218	20240117	174200	482748506	1950	1950	1950	1950	0
219	20240117	174100	482748506	1950	1950	1950	1950	0
220	20240117	174000	482748506	1950	1950	1950	1950	0
221	20240117	173900	482748506	1950	1950	1950	1950	0
222	20240117	173800	482748506	1950	1950	1950	1950	0
223	20240117	173700	482748506	1950	1950	1950	1950	0
224	20240117	173600	482748506	1950	1950	1950	1950	0
225	20240117	173500	482748506	1950	1950	1950	1950	0
226	20240117	173400	482748506	1950	1950	1950	1950	0
227	20240117	173300	482748506	1950	1950	1950	1950	0
228	20240117	173200	482748506	1950	1950	1950	1950	0
229	20240117	173100	482748506	1950	1950	1950	1950	0
230	20240117	173000	482748506	1950	1950	1950	1950	0
231	20240117	172900	482748506	1950	1950	1950	1950	0
232	20240117	172800	482748506	1950	1950	1950	1950	0
233	20240117	172700	482748506	1950	1950	1950	1950	0
234	20240117	172600	482748506	1950	1950	1950	1950	0
235	20240117	172500	482748506	1950	1950	1950	1950	0
236	20240117	172400	482748506	1950	1950	1950	1950	0
237	20240117	172300	482748506	1950	1950	1950	1950	0
238	20240117	172200	482748506	1950	1950	1950	1950	0
239	20240117	172100	482748506	1950	1950	1950	1950	0
240	20240117	172000	482748506	1950	1950	1950	1950	0
241	20240117	171900	482748506	1950	1950	1950	1950	0
242	20240117	171800	482748506	1950	1950	1950	1950	3991
243	20240117	171700	482748506	1950	1950	1950	1950	0
244	20240117	171600	482748506	1950	1950	1950	1950	0
245	20240117	171500	482748506	1950	1950	1950	1950	0
246	20240117	171400	482748506	1950	1950	1950	1950	0
247	20240117	171300	482748506	1950	1950	1950	1950	0
248	20240117	171200	482748506	1950	1950	1950	1950	0
249	20240117	171100	482748506	1950	1950	1950	1950	0
250	20240117	171000	482748506	1950	1950	1950	1950	0
251	20240117	170900	482748506	1950	1950	1950	1950	0
252	20240117	170800	482748506	1950	1950	1950	1950	0
253	20240117	170700	482748506	1950	1950	1950	1950	0
254	20240117	170600	482748506	1950	1950	1950	1950	0
255	20240117	170500	482748506	1950	1950	1950	1950	0
256	20240117	170400	482748506	1950	1950	1950	1950	0
257	20240117	170300	482748506	1950	1950	1950	1950	0
258	20240117	170200	482748506	1950	1950	1950	1950	0
259	20240117	170100	482748506	1950	1950	1950	1950	0
260	20240117	170000	482748506	1950	1950	1950	1950	0
261	20240117	165900	482748506	1950	1950	1950	1950	0
262	20240117	165800	482748506	1950	1950	1950	1950	0
263	20240117	165700	482748506	1950	1950	1950	1950	0
264	20240117	165600	482748506	1950	1950	1950	1950	0
265	20240117	165500	482748506	1950	1950	1950	1950	0
266	20240117	165400	482748506	1950	1950	1950	1950	0
267	20240117	165300	482748506	1950	1950	1950	1950	0
268	20240117	165200	482748506	1950	1950	1950	1950	0
269	20240117	165100	482748506	1950	1950	1950	1950	0
270	20240117	165000	482748506	1950	1950	1950	1950	0
271	20240117	164900	482748506	1950	1950	1950	1950	0
272	20240117	164800	482748506	1950	1950	1950	1950	3991
273	20240117	164700	482748506	1950	1950	1950	1950	0
274	20240117	164600	482748506	1950	1950	1950	1950	0
275	20240117	164500	482748506	1950	1950	1950	1950	0
276	20240117	164400	482748506	1950	1950	1950	1950	0
277	20240117	164300	482748506	1950	1950	1950	1950	0
278	20240117	164200	482748506	1950	1950	1950	1950	0
279	20240117	164100	482748506	1950	1950	1950	1950	0
280	20240117	164000	482748506	1950	1950	1950	1950	0
281	20240117	163900	482748506	1950	1950	1950	1950	0
282	20240117	163800	482748506	1950	1950	1950	1950	0
283	20240117	163700	482748506	1950	1950	1950	1950	0
284	20240117	163600	482748506	1950	1950	1950	1950	0
285	20240117	163500	482748506	1950	1950	1950	1950	0
286	20240117	163400	482748506	1950	1950	1950	1950	0
287	20240117	163300	482748506	1950	1950	1950	1950	0
288	20240117	163200	482748506	1950	1950	1950	1950	0
289	20240117	163100	482748506	1950	1950	1950	1950	0
290	20240117	163000	482748506	1950	1950	1950	1950	0
291	20240117	162900	482748506	1950	1950	1950	1950	0
292	20240117	162800	482748506	1950	1950	1950	1950	0
293	20240117	162700	482748506	1950	1950	1950	1950	0
294	20240117	162600	482748506	1950	1950	1950	1950	0
295	20240117	162500	482748506	1950	1950	1950	1950	0
296	20240117	162400	482748506	1950	1950	1950	1950	0
297	20240117	162300	482748506	1950	1950	1950	1950	0
298	20240117	162200	482748506	1950	1950	1950	1950	0
299	20240117	162100	482748506	1950	1950	1950	1950	0
300	20240117	162000	482748506	1950	1950	1950	1950	0
301	20240117	161900	482748506	1950	1950	1950	1950	0
302	20240117	161800	482748506	1950	1950	1950	1950	3991
303	20240117	161700	482748506	1950	1950	1950	1950	0
304	20240117	161600	482748506	1950	1950	1950	1950	0
305	20240117	161500	482748506	1950	1950	1950	1950	0
306	20240117	161400	482748506	1950	1950	1950	1950	0
307	20240117	161300	482748506	1950	1950	1950	1950	0
308	20240117	161200	482748506	1950	1950	1950	1950	0
309	20240117	161100	482748506	1950	1950	1950	1950	0
310	20240117	161000	482748506	1950	1950	1950	1950	0
311	20240117	160900	482748506	1950	1950	1950	1950	0
312	20240117	160800	482748506	1950	1950	1950	1950	0
313	20240117	160700	482748506	1950	1950	1950	1950	0
314	20240117	160600	482748506	1950	1950	1950	1950	0
315	20240117	160500	482748506	1950	1950	1950	1950	0
316	20240117	160400	482748506	1950	1950	1950	1950	0
317	20240117	160300	482748506	1950	1950	1950	1950	0
318	20240117	160200	482748506	1950	1950	1950	1950	0
319	20240117	160100	482748506	1950	1950	1950	1950	0
320	20240117	160000	482748506	1950	1950	1950	1950	0
321	20240117	155900	482748506	1950	1950	1950	1950	0
322	20240117	155800	482748506	1950	1950	1950	1950	0
323	20240117	155700	482748506	1950	1950	1950	1950	0
324	20240117	155600	482748506	1950	1950	1950	1950	0
325	20240117	155500	482748506	1950	1950	1950	1950	0
326	20240117	155400	482748506	1950	1950	1950	1950	0
327	20240117	155300	482748506	1950	1950	1950	1950	0
328	20240117	155200	482748506	1950	1950	1950	1950	0
329	20240117	155100	482748506	1950	1950	1950	1950	0
330	20240117	155000	482748506	1950	1950	1950	1950	0
331	20240117	154900	482748506	1950	1950	1950	1950	0
332	20240117	154800	482748506	1950	1950	1950	1950	3991
333	20240117	154700	482748506	1950	1950	1950	1950	0
334	20240117	154600	482748506	1950	1950	1950	1950	0
335	20240117	154500	482748506	1950	1950	1950	1950	0
336	20240117	154400	482748506	1950	1950	1950	1950	0
337	20240117	154300	482748506	1950	1950	1950	1950	0
338	20240117	154200	482748506	1950	1950	1950	1950	0
339	20240117	154100	482748506	1950	1950	1950	1950	0
340	20240117	154000	482748506	1950	1950	1950	1950	0
341	20240117	153900	482748506	1950	1950	1950	1950	0
342	20240117	153800	482748506	1950	1950	1950	1950	0
343	20240117	153700	482748506	1950	1950	1950	1950	0
344	20240117	153600	482748506	1950	1950	1950	1950	0
345	20240117	153500	482748506	1950	1950	1950	1950	0
346	20240117	153400	482748506	1950	1950	1950	1950	0
347	20240117	153300	482748506	1950	1950	1950	1950	0
348	20240117	153200	482748506	1950	1950	1950	1950	0
349	20240117	153100	482748506	1950	1950	1950	1950	0
350	20240117	153000	482748506	1950	1950	1950	1950	3991
351	20240117	152900	474966056	1967	1967	1967	1967	0
352	20240117	152800	474966056	1967	1967	1967	1967	0
353	20240117	152700	474966056	1967	1967	1967	1967	0
354	20240117	152600	474966056	1967	1967	1967	1967	0
355	20240117	152500	474966056	1967	1967	1967	1967	0
356	20240117	152400	474966056	1967	1967	1967	1967	0
357	20240117	152300	474966056	1967	1967	1967	1967	0
358	20240117	152200	474966056	1967	1967	1967	1967	0
359	20240117	152100	474966056	1967	1967	1967	1967	0
360	20240117	152000	474966056	1967	1967	1967	1967	0
361	20240117	151900	474966056	1967	1965	1967	1965	115
362	20240117	151800	474739991	1953	1953	1953	1953	0
363	20240117	151700	474739991	1953	1967	1967	1953	84
364	20240117	151600	474575884	1969	1957	1969	1957	8833
365	20240117	151500	457242267	1950	1950	1950	1950	0
366	20240117	151400	457242267	1950	1950	1950	1950	0
367	20240117	151300	457242267	1950	1950	1950	1950	400
368	20240117	151200	456462267	1952	1952	1952	1952	262
369	20240117	151100	455950843	1950	1950	1950	1950	936
370	20240117	151000	454125643	1950	1950	1950	1950	0
371	20240117	150900	454125643	1950	1950	1950	1950	658
372	20240117	150800	452842543	1950	1950	1951	1950	5298
373	20240117	150700	442511418	1950	1950	1950	1950	0
374	20240117	150600	442511418	1950	1950	1950	1950	0
375	20240117	150500	442511418	1950	1950	1950	1950	1000
376	20240117	150400	440561418	1950	1950	1950	1950	7
377	20240117	150300	440547768	1950	1950	1950	1950	0
378	20240117	150200	440547768	1950	1950	1950	1950	0
379	20240117	150100	440547768	1950	1950	1950	1950	800
380	20240117	150000	438987768	1950	1950	1950	1950	0
381	20240117	145900	438987768	1950	1950	1950	1950	2539
382	20240117	145800	434036718	1950	1950	1950	1950	2461
383	20240117	145700	429237768	1950	1950	1950	1950	42
384	20240117	145600	429155868	1950	1950	1950	1950	4090
385	20240117	145500	421180368	1950	1950	1950	1950	2115
386	20240117	145400	417056118	1950	1950	1950	1950	1553
387	20240117	145300	414027768	1950	1950	1950	1950	0
388	20240117	145200	414027768	1950	1950	1950	1950	51
389	20240117	145100	413928318	1950	1950	1950	1950	1205
390	20240117	145000	411578568	1950	1950	1950	1950	9703
391	20240117	144900	392657718	1950	1950	1950	1950	306
392	20240117	144800	392061018	1950	1950	1950	1950	4
393	20240117	144700	392053218	1950	1950	1950	1950	0
394	20240117	144600	392053218	1950	1950	1950	1950	0
395	20240117	144500	392053218	1950	1950	1950	1950	0
396	20240117	144400	392053218	1950	1951	1951	1950	3
397	20240117	144300	392047366	1950	1950	1950	1950	5
398	20240117	144200	392037616	1951	1951	1951	1951	163
399	20240117	144100	391719603	1951	1945	1951	1945	203
400	20240117	144000	391324750	1944	1944	1944	1944	532
401	20240117	143900	390290542	1944	1944	1944	1944	40
402	20240117	143800	390212782	1944	1943	1944	1943	58
403	20240117	143700	390100031	1943	1943	1943	1943	430
404	20240117	143600	389264541	1943	1943	1943	1943	0
405	20240117	143500	389264541	1943	1943	1943	1943	0
406	20240117	143400	389264541	1943	1943	1943	1943	0
407	20240117	143300	389264541	1943	1943	1943	1943	0
408	20240117	143200	389264541	1943	1944	1944	1943	13
409	20240117	143100	389239281	1944	1944	1944	1944	30
410	20240117	143000	389180961	1944	1944	1944	1944	20
411	20240117	142900	389142081	1944	1944	1944	1944	0
412	20240117	142800	389142081	1944	1944	1944	1944	20
413	20240117	142700	389103201	1943	1943	1943	1943	0
414	20240117	142600	389103201	1943	1943	1943	1943	0
415	20240117	142500	389103201	1943	1943	1943	1943	0
416	20240117	142400	389103201	1943	1944	1944	1943	44
417	20240117	142300	389017689	1941	1941	1941	1941	0
418	20240117	142200	389017689	1941	1941	1941	1941	0
419	20240117	142100	389017689	1941	1941	1941	1941	0
420	20240117	142000	389017689	1941	1952	1952	1941	51
421	20240117	141900	388918577	1952	1952	1952	1952	0
422	20240117	141800	388918577	1952	1952	1952	1952	0
423	20240117	141700	388918577	1952	1952	1952	1952	0
424	20240117	141600	388918577	1952	1952	1952	1952	100
425	20240117	141500	388723377	1950	1945	1950	1945	8282
426	20240117	141400	372577382	1945	1945	1945	1945	0
427	20240117	141300	372577382	1945	1945	1945	1945	0
428	20240117	141200	372577382	1945	1941	1945	1940	600
429	20240117	141100	371412872	1940	1940	1940	1940	0
430	20240117	141000	371412872	1940	1940	1940	1940	0
431	20240117	140900	371412872	1940	1941	1941	1940	1000
432	20240117	140800	369472546	1941	1941	1941	1941	2674
433	20240117	140700	364282312	1942	1942	1942	1942	180
434	20240117	140600	363932752	1946	1946	1946	1946	0
435	20240117	140500	363932752	1946	1946	1946	1946	0
436	20240117	140400	363932752	1946	1946	1946	1946	0
437	20240117	140300	363932752	1946	1946	1946	1946	0
438	20240117	140200	363932752	1946	1946	1946	1946	5
439	20240117	140100	363923022	1946	1946	1946	1946	0
440	20240117	140000	363923022	1946	1946	1946	1946	0
441	20240117	135900	363923022	1946	1946	1946	1946	1
442	20240117	135800	363921076	1947	1947	1947	1947	0
443	20240117	135700	363921076	1947	1947	1947	1947	0
444	20240117	135600	363921076	1947	1947	1947	1947	0
445	20240117	135500	363921076	1947	1947	1947	1947	0
446	20240117	135400	363921076	1947	1947	1947	1947	0
447	20240117	135300	363921076	1947	1947	1947	1947	0
448	20240117	135200	363921076	1947	1947	1947	1947	0
449	20240117	135100	363921076	1947	1947	1947	1947	0
450	20240117	135000	363921076	1947	1947	1947	1947	0
451	20240117	134900	363921076	1947	1947	1947	1947	0
452	20240117	134800	363921076	1947	1947	1947	1947	7
453	20240117	134700	363907447	1947	1947	1947	1947	0
454	20240117	134600	363907447	1947	1947	1947	1947	0
455	20240117	134500	363907447	1947	1947	1947	1947	0
456	20240117	134400	363907447	1947	1938	1947	1938	845
457	20240117	134300	362269387	1937	1937	1937	1937	251
458	20240117	134200	361783200	1937	1937	1937	1937	59
459	20240117	134100	361668917	1936	1936	1936	1936	92
460	20240117	134000	361490805	1936	1936	1936	1936	0
461	20240117	133900	361490805	1936	1947	1947	1936	7
462	20240117	133800	361477187	1936	1936	1936	1936	0
463	20240117	133700	361477187	1936	1936	1936	1936	445
464	20240117	133600	360615667	1936	1936	1936	1936	65
465	20240117	133500	360489827	1936	1936	1936	1936	0
466	20240117	133400	360489827	1936	1936	1936	1936	0
467	20240117	133300	360489827	1936	1936	1936	1936	0
468	20240117	133200	360489827	1936	1936	1936	1936	400
469	20240117	133100	359715427	1936	1935	1936	1935	101
470	20240117	133000	359519991	1936	1936	1936	1936	43
471	20240117	132900	359436743	1935	1935	1935	1935	633
472	20240117	132800	358211888	1936	1938	1938	1936	1467
473	20240117	132700	355370560	1938	1938	1938	1938	0
474	20240117	132600	355370560	1938	1938	1938	1938	58
475	20240117	132500	355258156	1938	1938	1938	1938	0
476	20240117	132400	355258156	1938	1938	1938	1938	45
477	20240117	132300	355170946	1937	1937	1937	1937	0
478	20240117	132200	355170946	1937	1937	1937	1937	0
479	20240117	132100	355170946	1937	1937	1937	1937	1240
480	20240117	132000	352769066	1937	1937	1937	1937	0
481	20240117	131900	352769066	1937	1937	1937	1937	5
482	20240117	131800	352759381	1947	1947	1947	1947	0
483	20240117	131700	352759381	1947	1947	1947	1947	2
484	20240117	131600	352755487	1935	1935	1935	1935	0
485	20240117	131500	352755487	1935	1945	1945	1935	1097
486	20240117	131400	350630123	1945	1945	1945	1945	0
487	20240117	131300	350630123	1945	1947	1950	1945	25
488	20240117	131200	350581453	1951	1951	1951	1951	71
489	20240117	131100	350442932	1951	1951	1951	1951	52
490	20240117	131000	350341480	1951	1948	1951	1948	41
491	20240117	130900	350261534	1935	1935	1935	1935	0
492	20240117	130800	350261534	1935	1935	1935	1935	0
493	20240117	130700	350261534	1935	1935	1935	1935	0
494	20240117	130600	350261534	1935	1935	1935	1935	6
495	20240117	130500	350249924	1935	1934	1935	1934	16
496	20240117	130400	350218975	1948	1948	1948	1948	100
497	20240117	130300	350024175	1948	1948	1948	1948	3
498	20240117	130200	350018331	1934	1934	1934	1934	0
499	20240117	130100	350018331	1934	1934	1934	1934	0
500	20240117	130000	350018331	1934	1934	1934	1934	0
501	20240117	125900	350018331	1934	1934	1934	1934	0
502	20240117	125800	350018331	1934	1934	1934	1934	0
503	20240117	125700	350018331	1934	1934	1934	1934	0
504	20240117	125600	350018331	1934	1934	1934	1934	1
505	20240117	125500	350016397	1949	1949	1950	1949	100
506	20240117	125400	349821496	1933	1933	1933	1933	1
507	20240117	125300	349819563	1949	1944	1949	1944	102
508	20240117	125200	349620770	1930	1930	1930	1930	0
509	20240117	125100	349620770	1930	1931	1931	1930	43
510	20240117	125000	349537769	1931	1931	1931	1931	197
511	20240117	124900	349157362	1944	1944	1944	1944	1
512	20240117	124800	349155418	1934	1930	1934	1930	247
513	20240117	124700	348678332	1930	1929	1930	1927	2932
514	20240117	124600	343019952	1927	1927	1927	1927	0
515	20240117	124500	343019952	1927	1930	1930	1927	1987
516	20240117	124400	339190304	1930	1930	1930	1930	1
517	20240117	124300	339188374	1930	1931	1931	1930	1492
518	20240117	124200	336308813	1930	1930	1930	1930	1
519	20240117	124100	336306883	1930	1931	1931	1930	499
520	20240117	124000	335343556	1930	1930	1930	1930	0
521	20240117	123900	335343556	1930	1930	1930	1930	1353
522	20240117	123800	332732266	1930	1930	1930	1929	1595
523	20240117	123700	329654942	1930	1936	1937	1930	7817
524	20240117	123600	314534055	1937	1941	1941	1937	8403
525	20240117	123500	298238931	1942	1942	1942	1942	1
526	20240117	123400	298236989	1942	1940	1942	1940	2
527	20240117	123300	298233107	1941	1941	1941	1941	60
528	20240117	123200	298116647	1941	1941	1941	1941	40
529	20240117	123100	298039007	1942	1941	1942	1941	2
530	20240117	123000	298035124	1941	1941	1941	1941	100
531	20240117	122900	297841024	1941	1941	1941	1941	100
532	20240117	122800	297646924	1941	1942	1943	1941	3761
533	20240117	122700	290345567	1942	1942	1942	1942	100
534	20240117	122600	290151367	1942	1942	1942	1942	30
535	20240117	122500	290093107	1942	1942	1942	1942	1008
536	20240117	122400	288135571	1945	1945	1945	1945	4
537	20240117	122300	288127791	1942	1942	1942	1942	800
538	20240117	122200	286574191	1943	1943	1943	1943	9
539	20240117	122100	286556704	1942	1943	1943	1942	301
540	20240117	122000	285972161	1942	1943	1943	1942	1090
541	20240117	121900	283855291	1942	1942	1942	1942	0
542	20240117	121800	283855291	1942	1943	1943	1942	65
543	20240117	121700	283729051	1942	1942	1942	1942	0
544	20240117	121600	283729051	1942	1942	1942	1942	0
545	20240117	121500	283729051	1942	1942	1942	1942	0
546	20240117	121400	283729051	1942	1942	1942	1942	0
547	20240117	121300	283729051	1942	1942	1942	1942	0
548	20240117	121200	283729051	1942	1943	1943	1942	605
549	20240117	121100	282554124	1943	1943	1943	1943	0
550	20240117	121000	282554124	1943	1943	1943	1943	0
551	20240117	120900	282554124	1943	1944	1944	1943	1981
552	20240117	120800	278705031	1945	1945	1945	1945	0
553	20240117	120700	278705031	1945	1944	1945	1944	36
554	20240117	120600	278635012	1943	1943	1943	1943	1
555	20240117	120500	278633069	1943	1943	1943	1943	0
556	20240117	120400	278633069	1943	1943	1943	1943	0
557	20240117	120300	278633069	1943	1943	1943	1943	0
558	20240117	120200	278633069	1943	1943	1943	1943	0
559	20240117	120100	278633069	1943	1943	1943	1943	95
560	20240117	120000	278448484	1944	1943	1944	1943	105
561	20240117	115900	278244464	1944	1944	1944	1944	1
562	20240117	115800	278242520	1943	1943	1943	1943	171
563	20240117	115700	277910267	1944	1944	1944	1944	29
564	20240117	115600	277853891	1944	1944	1944	1944	0
565	20240117	115500	277853891	1944	1944	1944	1944	372
566	20240117	115400	277130723	1943	1943	1943	1943	1006
567	20240117	115300	275176065	1944	1944	1944	1944	10
568	20240117	115200	275156625	1943	1943	1943	1943	56
569	20240117	115100	275047817	1943	1944	1944	1943	2027
570	20240117	115000	271109329	1944	1944	1944	1944	0
571	20240117	114900	271109329	1944	1944	1944	1944	141
572	20240117	114800	270835225	1948	1948	1948	1948	0
573	20240117	114700	270835225	1948	1948	1948	1948	0
574	20240117	114600	270835225	1948	1943	1948	1943	39
575	20240117	114500	270759443	1942	1942	1942	1942	0
576	20240117	114400	270759443	1942	1942	1942	1942	0
577	20240117	114300	270759443	1942	1942	1942	1942	0
578	20240117	114200	270759443	1942	1942	1942	1942	100
579	20240117	114100	270565243	1945	1945	1945	1945	0
580	20240117	114000	270565243	1945	1945	1945	1945	4
581	20240117	113900	270557463	1945	1945	1945	1945	100
582	20240117	113800	270362963	1945	1942	1945	1942	200
583	20240117	113700	269974263	1942	1941	1942	1941	137
584	20240117	113600	269708309	1942	1941	1942	1941	521
585	20240117	113500	268697028	1941	1943	1943	1941	2354
586	20240117	113400	264126269	1943	1943	1943	1943	476
587	20240117	113300	263201401	1943	1946	1946	1943	4900
588	20240117	113200	253672392	1946	1946	1946	1946	401
589	20240117	113100	252892046	1946	1946	1946	1946	474
590	20240117	113000	251969642	1946	1948	1948	1946	29
591	20240117	112900	251913205	1949	1951	1951	1949	7
592	20240117	112800	251899559	1945	1945	1945	1945	0
593	20240117	112700	251899559	1945	1949	1949	1945	2750
594	20240117	112600	246547769	1947	1948	1948	1947	83
595	20240117	112500	246386136	1949	1949	1949	1949	2
596	20240117	112400	246382238	1949	1949	1949	1949	0
597	20240117	112300	246382238	1949	1949	1949	1949	107
598	20240117	112200	246173695	1950	1950	1950	1950	0
599	20240117	112100	246173695	1950	1950	1950	1950	177
600	20240117	112000	245828545	1950	1952	1952	1950	815
601	20240117	111900	244238177	1953	1953	1957	1953	326
602	20240117	111800	243601487	1953	1954	1954	1953	110
603	20240117	111700	243386588	1955	1955	1955	1955	0
604	20240117	111600	243386588	1955	1955	1955	1955	0
605	20240117	111500	243386588	1955	1955	1955	1955	1
606	20240117	111400	243384633	1954	1954	1954	1954	31
607	20240117	111300	243324059	1954	1954	1954	1954	0
608	20240117	111200	243324059	1954	1954	1954	1954	1
609	20240117	111100	243322105	1955	1955	1955	1955	1
610	20240117	111000	243320150	1955	1955	1955	1955	0
611	20240117	110900	243320150	1955	1955	1955	1955	0
612	20240117	110800	243320150	1955	1955	1955	1955	1081
613	20240117	110700	241206795	1955	1955	1955	1955	0
614	20240117	110600	241206795	1955	1955	1955	1955	1
615	20240117	110500	241204840	1955	1955	1955	1955	15
616	20240117	110400	241175515	1955	1955	1955	1955	60
617	20240117	110300	241058215	1955	1955	1955	1950	825
618	20240117	110200	239446719	1955	1955	1955	1955	0
619	20240117	110100	239446719	1955	1955	1955	1955	33
620	20240117	110000	239382204	1954	1954	1954	1954	0
621	20240117	105900	239382204	1954	1954	1954	1954	0
622	20240117	105800	239382204	1954	1954	1954	1954	0
623	20240117	105700	239382204	1954	1955	1955	1954	1925
624	20240117	105600	235620752	1955	1955	1955	1955	0
625	20240117	105500	235620752	1955	1956	1956	1955	2428
626	20240117	105400	230871635	1956	1958	1958	1956	197
627	20240117	105300	230486295	1959	1963	1963	1959	787
628	20240117	105200	228944386	1964	1965	1965	1964	6
629	20240117	105100	228932598	1965	1965	1965	1965	0
630	20240117	105000	228932598	1965	1965	1965	1965	0
631	20240117	104900	228932598	1965	1960	1965	1960	37
632	20240117	104800	228860068	1960	1960	1960	1960	65
633	20240117	104700	228732668	1960	1960	1960	1960	0
634	20240117	104600	228732668	1960	1960	1960	1960	0
635	20240117	104500	228732668	1960	1960	1960	1960	0
636	20240117	104400	228732668	1960	1960	1960	1960	185
637	20240117	104300	228370068	1960	1960	1960	1960	15
638	20240117	104200	228340668	1960	1960	1960	1960	0
639	20240117	104100	228340668	1960	1960	1960	1960	0
640	20240117	104000	228340668	1960	1960	1960	1960	0
641	20240117	103900	228340668	1960	1959	1960	1959	222
642	20240117	103800	227905670	1955	1955	1955	1955	138
643	20240117	103700	227635880	1954	1954	1954	1954	0
644	20240117	103600	227635880	1954	1954	1954	1954	179
645	20240117	103500	227286114	1954	1954	1954	1954	0
646	20240117	103400	227286114	1954	1954	1954	1954	0
647	20240117	103300	227286114	1954	1954	1954	1954	10
648	20240117	103200	227266574	1949	1949	1949	1949	0
649	20240117	103100	227266574	1949	1949	1949	1949	0
650	20240117	103000	227266574	1949	1949	1949	1949	0
651	20240117	102900	227266574	1949	1949	1950	1948	23
652	20240117	102800	227221740	1950	1950	1950	1950	14
653	20240117	102700	227194440	1950	1954	1954	1950	83
654	20240117	102600	227032558	1951	1952	1952	1951	100
655	20240117	102500	226837457	1954	1954	1954	1954	6
656	20240117	102400	226825733	1951	1951	1951	1951	0
657	20240117	102300	226825733	1951	1951	1951	1951	0
658	20240117	102200	226825733	1951	1951	1951	1951	120
659	20240117	102100	226591613	1950	1950	1950	1950	0
660	20240117	102000	226591613	1950	1950	1950	1950	0
661	20240117	101900	226591613	1950	1950	1950	1950	0
662	20240117	101800	226591613	1950	1950	1950	1950	0
663	20240117	101700	226591613	1950	1950	1950	1950	0
664	20240117	101600	226591613	1950	1950	1950	1950	149
665	20240117	101500	226301063	1950	1950	1950	1950	0
666	20240117	101400	226301063	1950	1950	1950	1950	0
667	20240117	101300	226301063	1950	1953	1953	1950	104
668	20240117	101200	226098239	1959	1959	1959	1959	4
669	20240117	101100	226090403	1953	1953	1953	1953	0
670	20240117	101000	226090403	1953	1953	1953	1953	1350
671	20240117	100900	223453853	1953	1957	1957	1953	17574
672	20240117	100800	189063193	1957	1958	1958	1957	500
673	20240117	100700	188084473	1957	1959	1959	1957	5000
674	20240117	100600	178298122	1960	1965	1965	1960	986
675	20240117	100500	176365547	1965	1965	1965	1965	0
676	20240117	100400	176365547	1965	1965	1965	1965	0
677	20240117	100300	176365547	1965	1965	1965	1965	0
678	20240117	100200	176365547	1965	1965	1967	1965	268
679	20240117	100100	175838925	1965	1965	1965	1965	3
680	20240117	100000	175833030	1965	1965	1965	1965	2
681	20240117	095900	175829100	1957	1960	1960	1957	3258
682	20240117	095800	169444371	1960	1960	1960	1960	100
683	20240117	095700	169248371	1960	1960	1960	1960	0
684	20240117	095600	169248371	1960	1960	1960	1960	0
685	20240117	095500	169248371	1960	1960	1960	1960	43
686	20240117	095400	169164091	1960	1958	1960	1958	12
687	20240117	095300	169140593	1960	1960	1960	1960	300
688	20240117	095200	168552593	1960	1960	1960	1960	0
689	20240117	095100	168552593	1960	1960	1960	1960	0
690	20240117	095000	168552593	1960	1960	1960	1960	47
691	20240117	094900	168460473	1958	1958	1958	1958	100
692	20240117	094800	168264673	1960	1960	1960	1960	11
693	20240117	094700	168243113	1960	1960	1960	1960	1
694	20240117	094600	168241153	1960	1961	1961	1960	60
695	20240117	094500	168123499	1965	1965	1965	1965	168
696	20240117	094400	167793379	1965	1965	1965	1965	0
697	20240117	094300	167793379	1965	1965	1965	1965	0
698	20240117	094200	167793379	1965	1963	1965	1963	213
699	20240117	094100	167374959	1962	1962	1962	1962	119
700	20240117	094000	167141481	1960	1959	1960	1959	184
701	20240117	093900	166780941	1955	1953	1955	1953	4552
702	20240117	093800	157886150	1953	1946	1953	1946	19
703	20240117	093700	157849169	1946	1946	1946	1946	82
704	20240117	093600	157689597	1945	1946	1946	1945	216
705	20240117	093500	157269474	1946	1946	1946	1946	13
706	20240117	093400	157244176	1945	1945	1945	1945	19
707	20240117	093300	157207221	1945	1944	1953	1944	43
708	20240117	093200	157123569	1945	1954	1954	1945	561
709	20240117	093100	156032388	1945	1955	1955	1945	3658
710	20240117	093000	148909158	1954	1956	1956	1954	91
711	20240117	092900	148731252	1955	1955	1955	1955	11
712	20240117	092800	148709747	1955	1955	1955	1955	957
713	20240117	092700	146838812	1950	1950	1950	1950	976
714	20240117	092600	144935612	1950	1949	1950	1949	1312
715	20240117	092500	142378515	1949	1949	1949	1949	62
716	20240117	092400	142257677	1949	1947	1949	1947	328
717	20240117	092300	141619041	1947	1950	1950	1946	2637
718	20240117	092200	136484093	1949	1950	1950	1949	222
719	20240117	092100	136051399	1949	1950	1950	1947	3882
720	20240117	092000	128485101	1951	1956	1956	1951	7360
721	20240117	091900	114100087	1956	1960	1960	1956	516
722	20240117	091800	113090727	1962	1962	1962	1962	0
723	20240117	091700	113090727	1962	1962	1962	1955	8514
724	20240117	091600	96391321	1970	1970	1970	1962	1180
725	20240117	091500	94067615	1970	1975	1975	1961	5910
726	20240117	091400	82421605	1974	1975	1977	1974	1008
727	20240117	091300	80430796	1977	1977	1977	1974	2545
728	20240117	091200	75404377	1977	1980	1980	1975	749
729	20240117	091100	73924228	1980	1980	1980	1980	0
730	20240117	091000	73924228	1980	1980	1980	1980	50
731	20240117	090900	73825228	1980	1984	1984	1975	16701
732	20240117	090800	40749744	1985	1986	1986	1985	4193
733	20240117	090700	32424698	1986	1986	1986	1986	4
734	20240117	090600	32416754	1986	1988	1988	1985	1609
735	20240117	090500	29220998	1988	1997	1997	1988	8166
736	20240117	090400	12946180	1997	2000	2000	1996	4137
737	20240117	090300	4674210	2020	2020	2020	2020	30
738	20240117	090200	4613610	2005	2015	2015	2005	1203
739	20240117	090100	2201525	2025	2025	2025	2025	0
740	20240117	090000	2201525	2025	2005	2025	2005	1088