KissMeData/322780/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	211500	144748697	1947	1947	1947	1947	3798
3	20240103	211400	144748697	1947	1947	1947	1947	0
4	20240103	211300	144748697	1947	1947	1947	1947	0
5	20240103	211200	144748697	1947	1947	1947	1947	0
6	20240103	211100	144748697	1947	1947	1947	1947	0
7	20240103	211000	144748697	1947	1947	1947	1947	0
8	20240103	210900	144748697	1947	1947	1947	1947	0
9	20240103	210800	144748697	1947	1947	1947	1947	0
10	20240103	210700	144748697	1947	1947	1947	1947	0
11	20240103	210600	144748697	1947	1947	1947	1947	0
12	20240103	210500	144748697	1947	1947	1947	1947	0
13	20240103	210400	144748697	1947	1947	1947	1947	0
14	20240103	210300	144748697	1947	1947	1947	1947	0
15	20240103	210200	144748697	1947	1947	1947	1947	0
16	20240103	210100	144748697	1947	1947	1947	1947	0
17	20240103	210000	144748697	1947	1947	1947	1947	0
18	20240103	205900	144748697	1947	1947	1947	1947	0
19	20240103	205800	144748697	1947	1947	1947	1947	0
20	20240103	205700	144748697	1947	1947	1947	1947	0
21	20240103	205600	144748697	1947	1947	1947	1947	0
22	20240103	205500	144748697	1947	1947	1947	1947	0
23	20240103	205400	144748697	1947	1947	1947	1947	0
24	20240103	205300	144748697	1947	1947	1947	1947	0
25	20240103	205200	144748697	1947	1947	1947	1947	0
26	20240103	205100	144748697	1947	1947	1947	1947	0
27	20240103	205000	144748697	1947	1947	1947	1947	0
28	20240103	204900	144748697	1947	1947	1947	1947	0
29	20240103	204800	144748697	1947	1947	1947	1947	0
30	20240103	204700	144748697	1947	1947	1947	1947	0
31	20240103	204600	144748697	1947	1947	1947	1947	0
32	20240103	204500	144748697	1947	1947	1947	1947	3798
33	20240103	204400	144748697	1947	1947	1947	1947	0
34	20240103	204300	144748697	1947	1947	1947	1947	0
35	20240103	204200	144748697	1947	1947	1947	1947	0
36	20240103	204100	144748697	1947	1947	1947	1947	0
37	20240103	204000	144748697	1947	1947	1947	1947	0
38	20240103	203900	144748697	1947	1947	1947	1947	0
39	20240103	203800	144748697	1947	1947	1947	1947	0
40	20240103	203700	144748697	1947	1947	1947	1947	0
41	20240103	203600	144748697	1947	1947	1947	1947	0
42	20240103	203500	144748697	1947	1947	1947	1947	0
43	20240103	203400	144748697	1947	1947	1947	1947	0
44	20240103	203300	144748697	1947	1947	1947	1947	0
45	20240103	203200	144748697	1947	1947	1947	1947	0
46	20240103	203100	144748697	1947	1947	1947	1947	0
47	20240103	203000	144748697	1947	1947	1947	1947	0
48	20240103	202900	144748697	1947	1947	1947	1947	0
49	20240103	202800	144748697	1947	1947	1947	1947	0
50	20240103	202700	144748697	1947	1947	1947	1947	0
51	20240103	202600	144748697	1947	1947	1947	1947	0
52	20240103	202500	144748697	1947	1947	1947	1947	0
53	20240103	202400	144748697	1947	1947	1947	1947	0
54	20240103	202300	144748697	1947	1947	1947	1947	0
55	20240103	202200	144748697	1947	1947	1947	1947	0
56	20240103	202100	144748697	1947	1947	1947	1947	0
57	20240103	202000	144748697	1947	1947	1947	1947	0
58	20240103	201900	144748697	1947	1947	1947	1947	0
59	20240103	201800	144748697	1947	1947	1947	1947	0
60	20240103	201700	144748697	1947	1947	1947	1947	0
61	20240103	201600	144748697	1947	1947	1947	1947	0
62	20240103	201500	144748697	1947	1947	1947	1947	3798
63	20240103	201400	144748697	1947	1947	1947	1947	0
64	20240103	201300	144748697	1947	1947	1947	1947	0
65	20240103	201200	144748697	1947	1947	1947	1947	0
66	20240103	201100	144748697	1947	1947	1947	1947	0
67	20240103	201000	144748697	1947	1947	1947	1947	0
68	20240103	200900	144748697	1947	1947	1947	1947	0
69	20240103	200800	144748697	1947	1947	1947	1947	0
70	20240103	200700	144748697	1947	1947	1947	1947	0
71	20240103	200600	144748697	1947	1947	1947	1947	0
72	20240103	200500	144748697	1947	1947	1947	1947	0
73	20240103	200400	144748697	1947	1947	1947	1947	0
74	20240103	200300	144748697	1947	1947	1947	1947	0
75	20240103	200200	144748697	1947	1947	1947	1947	0
76	20240103	200100	144748697	1947	1947	1947	1947	0
77	20240103	200000	144748697	1947	1947	1947	1947	0
78	20240103	195900	144748697	1947	1947	1947	1947	0
79	20240103	195800	144748697	1947	1947	1947	1947	0
80	20240103	195700	144748697	1947	1947	1947	1947	0
81	20240103	195600	144748697	1947	1947	1947	1947	0
82	20240103	195500	144748697	1947	1947	1947	1947	0
83	20240103	195400	144748697	1947	1947	1947	1947	0
84	20240103	195300	144748697	1947	1947	1947	1947	0
85	20240103	195200	144748697	1947	1947	1947	1947	0
86	20240103	195100	144748697	1947	1947	1947	1947	0
87	20240103	195000	144748697	1947	1947	1947	1947	0
88	20240103	194900	144748697	1947	1947	1947	1947	0
89	20240103	194800	144748697	1947	1947	1947	1947	0
90	20240103	194700	144748697	1947	1947	1947	1947	0
91	20240103	194600	144748697	1947	1947	1947	1947	0
92	20240103	194500	144748697	1947	1947	1947	1947	3798
93	20240103	194400	144748697	1947	1947	1947	1947	0
94	20240103	194300	144748697	1947	1947	1947	1947	0
95	20240103	194200	144748697	1947	1947	1947	1947	0
96	20240103	194100	144748697	1947	1947	1947	1947	0
97	20240103	194000	144748697	1947	1947	1947	1947	0
98	20240103	193900	144748697	1947	1947	1947	1947	0
99	20240103	193800	144748697	1947	1947	1947	1947	0
100	20240103	193700	144748697	1947	1947	1947	1947	0
101	20240103	193600	144748697	1947	1947	1947	1947	0
102	20240103	193500	144748697	1947	1947	1947	1947	0
103	20240103	193400	144748697	1947	1947	1947	1947	0
104	20240103	193300	144748697	1947	1947	1947	1947	0
105	20240103	193200	144748697	1947	1947	1947	1947	0
106	20240103	193100	144748697	1947	1947	1947	1947	0
107	20240103	193000	144748697	1947	1947	1947	1947	0
108	20240103	192900	144748697	1947	1947	1947	1947	0
109	20240103	192800	144748697	1947	1947	1947	1947	0
110	20240103	192700	144748697	1947	1947	1947	1947	0
111	20240103	192600	144748697	1947	1947	1947	1947	0
112	20240103	192500	144748697	1947	1947	1947	1947	0
113	20240103	192400	144748697	1947	1947	1947	1947	0
114	20240103	192300	144748697	1947	1947	1947	1947	0
115	20240103	192200	144748697	1947	1947	1947	1947	0
116	20240103	192100	144748697	1947	1947	1947	1947	0
117	20240103	192000	144748697	1947	1947	1947	1947	0
118	20240103	191900	144748697	1947	1947	1947	1947	0
119	20240103	191800	144748697	1947	1947	1947	1947	0
120	20240103	191700	144748697	1947	1947	1947	1947	0
121	20240103	191600	144748697	1947	1947	1947	1947	0
122	20240103	191500	144748697	1947	1947	1947	1947	3798
123	20240103	191400	144748697	1947	1947	1947	1947	0
124	20240103	191300	144748697	1947	1947	1947	1947	0
125	20240103	191200	144748697	1947	1947	1947	1947	0
126	20240103	191100	144748697	1947	1947	1947	1947	0
127	20240103	191000	144748697	1947	1947	1947	1947	0
128	20240103	190900	144748697	1947	1947	1947	1947	0
129	20240103	190800	144748697	1947	1947	1947	1947	0
130	20240103	190700	144748697	1947	1947	1947	1947	0
131	20240103	190600	144748697	1947	1947	1947	1947	0
132	20240103	190500	144748697	1947	1947	1947	1947	0
133	20240103	190400	144748697	1947	1947	1947	1947	0
134	20240103	190300	144748697	1947	1947	1947	1947	0
135	20240103	190200	144748697	1947	1947	1947	1947	0
136	20240103	190100	144748697	1947	1947	1947	1947	0
137	20240103	190000	144748697	1947	1947	1947	1947	0
138	20240103	185900	144748697	1947	1947	1947	1947	0
139	20240103	185800	144748697	1947	1947	1947	1947	0
140	20240103	185700	144748697	1947	1947	1947	1947	0
141	20240103	185600	144748697	1947	1947	1947	1947	0
142	20240103	185500	144748697	1947	1947	1947	1947	0
143	20240103	185400	144748697	1947	1947	1947	1947	0
144	20240103	185300	144748697	1947	1947	1947	1947	0
145	20240103	185200	144748697	1947	1947	1947	1947	0
146	20240103	185100	144748697	1947	1947	1947	1947	0
147	20240103	185000	144748697	1947	1947	1947	1947	0
148	20240103	184900	144748697	1947	1947	1947	1947	0
149	20240103	184800	144748697	1947	1947	1947	1947	0
150	20240103	184700	144748697	1947	1947	1947	1947	0
151	20240103	184600	144748697	1947	1947	1947	1947	0
152	20240103	184500	144748697	1947	1947	1947	1947	3798
153	20240103	184400	144748697	1947	1947	1947	1947	0
154	20240103	184300	144748697	1947	1947	1947	1947	0
155	20240103	184200	144748697	1947	1947	1947	1947	0
156	20240103	184100	144748697	1947	1947	1947	1947	0
157	20240103	184000	144748697	1947	1947	1947	1947	0
158	20240103	183900	144748697	1947	1947	1947	1947	0
159	20240103	183800	144748697	1947	1947	1947	1947	0
160	20240103	183700	144748697	1947	1947	1947	1947	0
161	20240103	183600	144748697	1947	1947	1947	1947	0
162	20240103	183500	144748697	1947	1947	1947	1947	0
163	20240103	183400	144748697	1947	1947	1947	1947	0
164	20240103	183300	144748697	1947	1947	1947	1947	0
165	20240103	183200	144748697	1947	1947	1947	1947	0
166	20240103	183100	144748697	1947	1947	1947	1947	0
167	20240103	183000	144748697	1947	1947	1947	1947	0
168	20240103	182900	144748697	1947	1947	1947	1947	0
169	20240103	182800	144748697	1947	1947	1947	1947	0
170	20240103	182700	144748697	1947	1947	1947	1947	0
171	20240103	182600	144748697	1947	1947	1947	1947	0
172	20240103	182500	144748697	1947	1947	1947	1947	0
173	20240103	182400	144748697	1947	1947	1947	1947	0
174	20240103	182300	144748697	1947	1947	1947	1947	0
175	20240103	182200	144748697	1947	1947	1947	1947	0
176	20240103	182100	144748697	1947	1947	1947	1947	0
177	20240103	182000	144748697	1947	1947	1947	1947	0
178	20240103	181900	144748697	1947	1947	1947	1947	0
179	20240103	181800	144748697	1947	1947	1947	1947	0
180	20240103	181700	144748697	1947	1947	1947	1947	0
181	20240103	181600	144748697	1947	1947	1947	1947	0
182	20240103	181500	144748697	1947	1947	1947	1947	3798
183	20240103	181400	144748697	1947	1947	1947	1947	0
184	20240103	181300	144748697	1947	1947	1947	1947	0
185	20240103	181200	144748697	1947	1947	1947	1947	0
186	20240103	181100	144748697	1947	1947	1947	1947	0
187	20240103	181000	144748697	1947	1947	1947	1947	0
188	20240103	180900	144748697	1947	1947	1947	1947	0
189	20240103	180800	144748697	1947	1947	1947	1947	0
190	20240103	180700	144748697	1947	1947	1947	1947	0
191	20240103	180600	144748697	1947	1947	1947	1947	0
192	20240103	180500	144748697	1947	1947	1947	1947	0
193	20240103	180400	144748697	1947	1947	1947	1947	0
194	20240103	180300	144748697	1947	1947	1947	1947	0
195	20240103	180200	144748697	1947	1947	1947	1947	0
196	20240103	180100	144748697	1947	1947	1947	1947	0
197	20240103	180000	144748697	1947	1947	1947	1947	0
198	20240103	175900	144748697	1947	1947	1947	1947	0
199	20240103	175800	144748697	1947	1947	1947	1947	0
200	20240103	175700	144748697	1947	1947	1947	1947	0
201	20240103	175600	144748697	1947	1947	1947	1947	0
202	20240103	175500	144748697	1947	1947	1947	1947	0
203	20240103	175400	144748697	1947	1947	1947	1947	0
204	20240103	175300	144748697	1947	1947	1947	1947	0
205	20240103	175200	144748697	1947	1947	1947	1947	0
206	20240103	175100	144748697	1947	1947	1947	1947	0
207	20240103	175000	144748697	1947	1947	1947	1947	0
208	20240103	174900	144748697	1947	1947	1947	1947	0
209	20240103	174800	144748697	1947	1947	1947	1947	0
210	20240103	174700	144748697	1947	1947	1947	1947	0
211	20240103	174600	144748697	1947	1947	1947	1947	0
212	20240103	174500	144748697	1947	1947	1947	1947	3798
213	20240103	174400	144748697	1947	1947	1947	1947	0
214	20240103	174300	144748697	1947	1947	1947	1947	0
215	20240103	174200	144748697	1947	1947	1947	1947	0
216	20240103	174100	144748697	1947	1947	1947	1947	0
217	20240103	174000	144748697	1947	1947	1947	1947	0
218	20240103	173900	144748697	1947	1947	1947	1947	0
219	20240103	173800	144748697	1947	1947	1947	1947	0
220	20240103	173700	144748697	1947	1947	1947	1947	0
221	20240103	173600	144748697	1947	1947	1947	1947	0
222	20240103	173500	144748697	1947	1947	1947	1947	0
223	20240103	173400	144748697	1947	1947	1947	1947	0
224	20240103	173300	144748697	1947	1947	1947	1947	0
225	20240103	173200	144748697	1947	1947	1947	1947	0
226	20240103	173100	144748697	1947	1947	1947	1947	0
227	20240103	173000	144748697	1947	1947	1947	1947	0
228	20240103	172900	144748697	1947	1947	1947	1947	0
229	20240103	172800	144748697	1947	1947	1947	1947	0
230	20240103	172700	144748697	1947	1947	1947	1947	0
231	20240103	172600	144748697	1947	1947	1947	1947	0
232	20240103	172500	144748697	1947	1947	1947	1947	0
233	20240103	172400	144748697	1947	1947	1947	1947	0
234	20240103	172300	144748697	1947	1947	1947	1947	0
235	20240103	172200	144748697	1947	1947	1947	1947	0
236	20240103	172100	144748697	1947	1947	1947	1947	0
237	20240103	172000	144748697	1947	1947	1947	1947	0
238	20240103	171900	144748697	1947	1947	1947	1947	0
239	20240103	171800	144748697	1947	1947	1947	1947	0
240	20240103	171700	144748697	1947	1947	1947	1947	0
241	20240103	171600	144748697	1947	1947	1947	1947	0
242	20240103	171500	144748697	1947	1947	1947	1947	3798
243	20240103	171400	144748697	1947	1947	1947	1947	0
244	20240103	171300	144748697	1947	1947	1947	1947	0
245	20240103	171200	144748697	1947	1947	1947	1947	0
246	20240103	171100	144748697	1947	1947	1947	1947	0
247	20240103	171000	144748697	1947	1947	1947	1947	0
248	20240103	170900	144748697	1947	1947	1947	1947	0
249	20240103	170800	144748697	1947	1947	1947	1947	0
250	20240103	170700	144748697	1947	1947	1947	1947	0
251	20240103	170600	144748697	1947	1947	1947	1947	0
252	20240103	170500	144748697	1947	1947	1947	1947	0
253	20240103	170400	144748697	1947	1947	1947	1947	0
254	20240103	170300	144748697	1947	1947	1947	1947	0
255	20240103	170200	144748697	1947	1947	1947	1947	0
256	20240103	170100	144748697	1947	1947	1947	1947	0
257	20240103	170000	144748697	1947	1947	1947	1947	0
258	20240103	165900	144748697	1947	1947	1947	1947	0
259	20240103	165800	144748697	1947	1947	1947	1947	0
260	20240103	165700	144748697	1947	1947	1947	1947	0
261	20240103	165600	144748697	1947	1947	1947	1947	0
262	20240103	165500	144748697	1947	1947	1947	1947	0
263	20240103	165400	144748697	1947	1947	1947	1947	0
264	20240103	165300	144748697	1947	1947	1947	1947	0
265	20240103	165200	144748697	1947	1947	1947	1947	0
266	20240103	165100	144748697	1947	1947	1947	1947	0
267	20240103	165000	144748697	1947	1947	1947	1947	0
268	20240103	164900	144748697	1947	1947	1947	1947	0
269	20240103	164800	144748697	1947	1947	1947	1947	0
270	20240103	164700	144748697	1947	1947	1947	1947	0
271	20240103	164600	144748697	1947	1947	1947	1947	0
272	20240103	164500	144748697	1947	1947	1947	1947	3798
273	20240103	164400	144748697	1947	1947	1947	1947	0
274	20240103	164300	144748697	1947	1947	1947	1947	0
275	20240103	164200	144748697	1947	1947	1947	1947	0
276	20240103	164100	144748697	1947	1947	1947	1947	0
277	20240103	164000	144748697	1947	1947	1947	1947	0
278	20240103	163900	144748697	1947	1947	1947	1947	0
279	20240103	163800	144748697	1947	1947	1947	1947	0
280	20240103	163700	144748697	1947	1947	1947	1947	0
281	20240103	163600	144748697	1947	1947	1947	1947	0
282	20240103	163500	144748697	1947	1947	1947	1947	0
283	20240103	163400	144748697	1947	1947	1947	1947	0
284	20240103	163300	144748697	1947	1947	1947	1947	0
285	20240103	163200	144748697	1947	1947	1947	1947	0
286	20240103	163100	144748697	1947	1947	1947	1947	0
287	20240103	163000	144748697	1947	1947	1947	1947	0
288	20240103	162900	144748697	1947	1947	1947	1947	0
289	20240103	162800	144748697	1947	1947	1947	1947	0
290	20240103	162700	144748697	1947	1947	1947	1947	0
291	20240103	162600	144748697	1947	1947	1947	1947	0
292	20240103	162500	144748697	1947	1947	1947	1947	0
293	20240103	162400	144748697	1947	1947	1947	1947	0
294	20240103	162300	144748697	1947	1947	1947	1947	0
295	20240103	162200	144748697	1947	1947	1947	1947	0
296	20240103	162100	144748697	1947	1947	1947	1947	0
297	20240103	162000	144748697	1947	1947	1947	1947	0
298	20240103	161900	144748697	1947	1947	1947	1947	0
299	20240103	161800	144748697	1947	1947	1947	1947	0
300	20240103	161700	144748697	1947	1947	1947	1947	0
301	20240103	161600	144748697	1947	1947	1947	1947	0
302	20240103	161500	144748697	1947	1947	1947	1947	3798
303	20240103	161400	144748697	1947	1947	1947	1947	0
304	20240103	161300	144748697	1947	1947	1947	1947	0
305	20240103	161200	144748697	1947	1947	1947	1947	0
306	20240103	161100	144748697	1947	1947	1947	1947	0
307	20240103	161000	144748697	1947	1947	1947	1947	0
308	20240103	160900	144748697	1947	1947	1947	1947	0
309	20240103	160800	144748697	1947	1947	1947	1947	0
310	20240103	160700	144748697	1947	1947	1947	1947	0
311	20240103	160600	144748697	1947	1947	1947	1947	0
312	20240103	160500	144748697	1947	1947	1947	1947	0
313	20240103	160400	144748697	1947	1947	1947	1947	0
314	20240103	160300	144748697	1947	1947	1947	1947	0
315	20240103	160200	144748697	1947	1947	1947	1947	0
316	20240103	160100	144748697	1947	1947	1947	1947	0
317	20240103	160000	144748697	1947	1947	1947	1947	0
318	20240103	155900	144748697	1947	1947	1947	1947	0
319	20240103	155800	144748697	1947	1947	1947	1947	0
320	20240103	155700	144748697	1947	1947	1947	1947	0
321	20240103	155600	144748697	1947	1947	1947	1947	0
322	20240103	155500	144748697	1947	1947	1947	1947	0
323	20240103	155400	144748697	1947	1947	1947	1947	0
324	20240103	155300	144748697	1947	1947	1947	1947	0
325	20240103	155200	144748697	1947	1947	1947	1947	0
326	20240103	155100	144748697	1947	1947	1947	1947	0
327	20240103	155000	144748697	1947	1947	1947	1947	0
328	20240103	154900	144748697	1947	1947	1947	1947	0
329	20240103	154800	144748697	1947	1947	1947	1947	0
330	20240103	154700	144748697	1947	1947	1947	1947	0
331	20240103	154600	144748697	1947	1947	1947	1947	0
332	20240103	154500	144748697	1947	1947	1947	1947	3798
333	20240103	154400	144748697	1947	1947	1947	1947	0
334	20240103	154300	144748697	1947	1947	1947	1947	0
335	20240103	154200	144748697	1947	1947	1947	1947	0
336	20240103	154100	144748697	1947	1947	1947	1947	0
337	20240103	154000	144748697	1947	1947	1947	1947	0
338	20240103	153900	144748697	1947	1947	1947	1947	0
339	20240103	153800	144748697	1947	1947	1947	1947	0
340	20240103	153700	144748697	1947	1947	1947	1947	0
341	20240103	153600	144748697	1947	1947	1947	1947	0
342	20240103	153500	144748697	1947	1947	1947	1947	0
343	20240103	153400	144748697	1947	1947	1947	1947	0
344	20240103	153300	144748697	1947	1947	1947	1947	0
345	20240103	153200	144748697	1947	1947	1947	1947	0
346	20240103	153100	144748697	1947	1947	1947	1947	0
347	20240103	153000	144748697	1947	1947	1947	1947	3798
348	20240103	152900	137353991	1947	1947	1947	1947	0
349	20240103	152800	137353991	1947	1947	1947	1947	0
350	20240103	152700	137353991	1947	1947	1947	1947	0
351	20240103	152600	137353991	1947	1947	1947	1947	0
352	20240103	152500	137353991	1947	1947	1947	1947	0
353	20240103	152400	137353991	1947	1947	1947	1947	0
354	20240103	152300	137353991	1947	1947	1947	1947	0
355	20240103	152200	137353991	1947	1947	1947	1947	0
356	20240103	152100	137353991	1947	1947	1947	1947	0
357	20240103	152000	137353991	1947	1947	1947	1947	0
358	20240103	151900	137353991	1947	1947	1947	1947	0
359	20240103	151800	137353991	1947	1947	1947	1947	0
360	20240103	151700	137353991	1947	1944	1947	1944	410
361	20240103	151600	136556948	1943	1940	1943	1940	38
362	20240103	151500	136483225	1944	1944	1944	1944	0
363	20240103	151400	136483225	1944	1943	1944	1943	30
364	20240103	151300	136424922	1943	1941	1943	1940	501
365	20240103	151200	135452978	1944	1944	1944	1944	1
366	20240103	151100	135451034	1943	1943	1943	1943	1
367	20240103	151000	135449091	1941	1941	1941	1941	51
368	20240103	150900	135350100	1944	1944	1944	1944	0
369	20240103	150800	135350100	1944	1944	1944	1944	0
370	20240103	150700	135350100	1944	1941	1944	1941	49
371	20240103	150600	135254895	1943	1943	1943	1943	10
372	20240103	150500	135235465	1943	1941	1943	1941	57
373	20240103	150400	135124724	1943	1941	1943	1941	251
374	20240103	150300	134637531	1944	1944	1944	1944	0
375	20240103	150200	134637531	1944	1944	1944	1944	0
376	20240103	150100	134637531	1944	1944	1944	1944	0
377	20240103	150000	134637531	1944	1944	1944	1944	0
378	20240103	145900	134637531	1944	1944	1944	1944	0
379	20240103	145800	134637531	1944	1944	1944	1944	0
380	20240103	145700	134637531	1944	1944	1944	1944	0
381	20240103	145600	134637531	1944	1941	1944	1941	14
382	20240103	145500	134610354	1944	1944	1944	1944	0
383	20240103	145400	134610354	1944	1944	1944	1944	0
384	20240103	145300	134610354	1944	1944	1944	1944	0
385	20240103	145200	134610354	1944	1944	1944	1944	0
386	20240103	145100	134610354	1944	1944	1944	1944	0
387	20240103	145000	134610354	1944	1944	1944	1944	0
388	20240103	144900	134610354	1944	1944	1944	1944	0
389	20240103	144800	134610354	1944	1944	1944	1944	0
390	20240103	144700	134610354	1944	1944	1944	1944	0
391	20240103	144600	134610354	1944	1943	1944	1943	13
392	20240103	144500	134585094	1943	1943	1943	1943	11
393	20240103	144400	134563721	1943	1943	1943	1943	0
394	20240103	144300	134563721	1943	1939	1943	1939	4
395	20240103	144200	134555957	1943	1942	1943	1942	64
396	20240103	144100	134431606	1942	1942	1942	1942	0
397	20240103	144000	134431606	1942	1942	1942	1942	0
398	20240103	143900	134431606	1942	1942	1942	1942	0
399	20240103	143800	134431606	1942	1941	1942	1941	23
400	20240103	143700	134386962	1941	1941	1941	1941	0
401	20240103	143600	134386962	1941	1936	1941	1936	103
402	20240103	143500	134187549	1942	1942	1942	1942	0
403	20240103	143400	134187549	1942	1942	1942	1942	0
404	20240103	143300	134187549	1942	1942	1942	1942	0
405	20240103	143200	134187549	1942	1942	1942	1942	0
406	20240103	143100	134187549	1942	1942	1942	1942	0
407	20240103	143000	134187549	1942	1942	1942	1942	0
408	20240103	142900	134187549	1942	1942	1942	1941	700
409	20240103	142800	132828152	1941	1941	1941	1941	9
410	20240103	142700	132810683	1941	1941	1941	1941	11
411	20240103	142600	132789332	1942	1942	1942	1942	0
412	20240103	142500	132789332	1942	1942	1942	1942	0
413	20240103	142400	132789332	1942	1942	1942	1942	0
414	20240103	142300	132789332	1942	1942	1942	1942	0
415	20240103	142200	132789332	1942	1942	1942	1942	0
416	20240103	142100	132789332	1942	1942	1942	1942	0
417	20240103	142000	132789332	1942	1942	1942	1942	300
418	20240103	141900	132206732	1943	1943	1943	1943	0
419	20240103	141800	132206732	1943	1935	1943	1935	2
420	20240103	141700	132202854	1940	1940	1940	1940	0
421	20240103	141600	132202854	1940	1940	1940	1940	0
422	20240103	141500	132202854	1940	1940	1944	1940	1763
423	20240103	141400	128777394	1940	1940	1940	1940	0
424	20240103	141300	128777394	1940	1940	1940	1940	2
425	20240103	141200	128773514	1941	1941	1941	1941	0
426	20240103	141100	128773514	1941	1941	1941	1941	0
427	20240103	141000	128773514	1941	1941	1941	1941	0
428	20240103	140900	128773514	1941	1941	1941	1941	0
429	20240103	140800	128773514	1941	1941	1941	1941	0
430	20240103	140700	128773514	1941	1941	1941	1941	0
431	20240103	140600	128773514	1941	1941	1941	1941	0
432	20240103	140500	128773514	1941	1941	1941	1941	0
433	20240103	140400	128773514	1941	1941	1941	1941	0
434	20240103	140300	128773514	1941	1941	1941	1941	0
435	20240103	140200	128773514	1941	1941	1941	1941	2018
436	20240103	140100	124856576	1944	1944	1944	1944	0
437	20240103	140000	124856576	1944	1944	1944	1944	0
438	20240103	135900	124856576	1944	1944	1944	1944	0
439	20240103	135800	124856576	1944	1944	1944	1944	0
440	20240103	135700	124856576	1944	1944	1944	1944	0
441	20240103	135600	124856576	1944	1944	1944	1944	0
442	20240103	135500	124856576	1944	1944	1944	1944	0
443	20240103	135400	124856576	1944	1943	1944	1943	51
444	20240103	135300	124757451	1943	1943	1943	1943	1
445	20240103	135200	124755508	1934	1934	1934	1934	0
446	20240103	135100	124755508	1934	1942	1942	1934	305
447	20240103	135000	124165590	1942	1941	1942	1941	46
448	20240103	134900	124076260	1942	1939	1942	1939	606
449	20240103	134800	122899417	1940	1940	1940	1940	0
450	20240103	134700	122899417	1940	1940	1940	1940	0
451	20240103	134600	122899417	1940	1940	1940	1940	0
452	20240103	134500	122899417	1940	1940	1940	1940	0
453	20240103	134400	122899417	1940	1940	1940	1940	0
454	20240103	134300	122899417	1940	1940	1940	1940	74
455	20240103	134200	122755857	1940	1940	1940	1940	12
456	20240103	134100	122732577	1943	1943	1943	1943	0
457	20240103	134000	122732577	1943	1943	1943	1943	0
458	20240103	133900	122732577	1943	1943	1943	1943	20
459	20240103	133800	122693717	1945	1945	1945	1945	0
460	20240103	133700	122693717	1945	1945	1945	1945	0
461	20240103	133600	122693717	1945	1945	1945	1945	100
462	20240103	133500	122499217	1945	1945	1945	1945	0
463	20240103	133400	122499217	1945	1945	1945	1945	0
464	20240103	133300	122499217	1945	1945	1945	1945	0
465	20240103	133200	122499217	1945	1945	1945	1945	100
466	20240103	133100	122304717	1949	1949	1949	1949	0
467	20240103	133000	122304717	1949	1949	1949	1949	0
468	20240103	132900	122304717	1949	1949	1949	1949	0
469	20240103	132800	122304717	1949	1949	1949	1949	0
470	20240103	132700	122304717	1949	1949	1949	1949	0
471	20240103	132600	122304717	1949	1949	1949	1949	0
472	20240103	132500	122304717	1949	1949	1949	1949	0
473	20240103	132400	122304717	1949	1949	1949	1949	0
474	20240103	132300	122304717	1949	1949	1949	1949	0
475	20240103	132200	122304717	1949	1949	1949	1949	0
476	20240103	132100	122304717	1949	1949	1949	1949	0
477	20240103	132000	122304717	1949	1949	1949	1949	0
478	20240103	131900	122304717	1949	1949	1949	1949	0
479	20240103	131800	122304717	1949	1949	1949	1949	0
480	20240103	131700	122304717	1949	1946	1949	1946	51
481	20240103	131600	122205468	1944	1943	1944	1943	813
482	20240103	131500	120624997	1944	1944	1944	1944	0
483	20240103	131400	120624997	1944	1944	1944	1944	0
484	20240103	131300	120624997	1944	1944	1944	1944	0
485	20240103	131200	120624997	1944	1944	1944	1944	0
486	20240103	131100	120624997	1944	1944	1944	1944	0
487	20240103	131000	120624997	1944	1944	1944	1944	250
488	20240103	130900	120138997	1943	1943	1943	1943	0
489	20240103	130800	120138997	1943	1943	1943	1943	0
490	20240103	130700	120138997	1943	1943	1943	1943	0
491	20240103	130600	120138997	1943	1943	1943	1943	0
492	20240103	130500	120138997	1943	1943	1943	1943	0
493	20240103	130400	120138997	1943	1943	1943	1943	0
494	20240103	130300	120138997	1943	1943	1943	1943	0
495	20240103	130200	120138997	1943	1942	1943	1942	15
496	20240103	130100	120109854	1943	1943	1943	1943	0
497	20240103	130000	120109854	1943	1943	1943	1943	0
498	20240103	125900	120109854	1943	1943	1943	1943	0
499	20240103	125800	120109854	1943	1943	1943	1943	0
500	20240103	125700	120109854	1943	1943	1943	1943	0
501	20240103	125600	120109854	1943	1938	1943	1938	42
502	20240103	125500	120028425	1937	1937	1937	1937	0
503	20240103	125400	120028425	1937	1937	1937	1937	0
504	20240103	125300	120028425	1937	1937	1937	1937	0
505	20240103	125200	120028425	1937	1937	1937	1937	0
506	20240103	125100	120028425	1937	1937	1937	1937	0
507	20240103	125000	120028425	1937	1937	1937	1937	0
508	20240103	124900	120028425	1937	1937	1937	1937	0
509	20240103	124800	120028425	1937	1937	1937	1937	0
510	20240103	124700	120028425	1937	1937	1937	1937	0
511	20240103	124600	120028425	1937	1937	1937	1937	0
512	20240103	124500	120028425	1937	1937	1937	1937	0
513	20240103	124400	120028425	1937	1937	1937	1937	0
514	20240103	124300	120028425	1937	1937	1937	1937	0
515	20240103	124200	120028425	1937	1937	1937	1937	0
516	20240103	124100	120028425	1937	1937	1937	1937	0
517	20240103	124000	120028425	1937	1937	1937	1937	0
518	20240103	123900	120028425	1937	1937	1937	1937	5
519	20240103	123800	120018740	1938	1938	1938	1938	0
520	20240103	123700	120018740	1938	1936	1938	1936	51
521	20240103	123600	119919927	1938	1938	1938	1938	0
522	20240103	123500	119919927	1938	1938	1938	1938	0
523	20240103	123400	119919927	1938	1938	1938	1938	0
524	20240103	123300	119919927	1938	1938	1938	1938	0
525	20240103	123200	119919927	1938	1938	1938	1938	1
526	20240103	123100	119917989	1937	1937	1937	1937	0
527	20240103	123000	119917989	1937	1937	1937	1937	0
528	20240103	122900	119917989	1937	1937	1937	1937	0
529	20240103	122800	119917989	1937	1936	1937	1936	33
530	20240103	122700	119854100	1920	1937	1937	1920	877
531	20240103	122600	118168883	1949	1949	1949	1949	0
532	20240103	122500	118168883	1949	1949	1949	1949	100
533	20240103	122400	117973983	1950	1950	1950	1950	0
534	20240103	122300	117973983	1950	1950	1950	1950	0
535	20240103	122200	117973983	1950	1950	1950	1950	0
536	20240103	122100	117973983	1950	1950	1950	1950	0
537	20240103	122000	117973983	1950	1950	1950	1950	0
538	20240103	121900	117973983	1950	1950	1950	1950	0
539	20240103	121800	117973983	1950	1950	1950	1950	0
540	20240103	121700	117973983	1950	1950	1950	1950	0
541	20240103	121600	117973983	1950	1950	1950	1950	1
542	20240103	121500	117972033	1938	1924	1938	1924	6160
543	20240103	121400	106087484	1919	1919	1919	1919	0
544	20240103	121300	106087484	1919	1936	1951	1900	21163
545	20240103	121200	65534941	1954	1941	1954	1935	5091
546	20240103	121100	55673444	1940	1945	1945	1940	5090
547	20240103	121000	45789710	1955	1955	1955	1955	0
548	20240103	120900	45789710	1955	1955	1955	1955	0
549	20240103	120800	45789710	1955	1955	1955	1955	0
550	20240103	120700	45789710	1955	1955	1955	1955	0
551	20240103	120600	45789710	1955	1955	1955	1955	0
552	20240103	120500	45789710	1955	1955	1955	1955	0
553	20240103	120400	45789710	1955	1955	1955	1955	0
554	20240103	120300	45789710	1955	1955	1955	1955	0
555	20240103	120200	45789710	1955	1955	1955	1955	0
556	20240103	120100	45789710	1955	1955	1955	1955	0
557	20240103	120000	45789710	1955	1955	1955	1955	0
558	20240103	115900	45789710	1955	1945	1955	1945	301
559	20240103	115800	45204255	1955	1955	1955	1955	2
560	20240103	115700	45200345	1955	1955	1955	1955	0
561	20240103	115600	45200345	1955	1955	1955	1955	0
562	20240103	115500	45200345	1955	1955	1955	1955	0
563	20240103	115400	45200345	1955	1955	1955	1955	0
564	20240103	115300	45200345	1955	1955	1955	1955	0
565	20240103	115200	45200345	1955	1955	1955	1955	0
566	20240103	115100	45200345	1955	1955	1955	1955	0
567	20240103	115000	45200345	1955	1955	1955	1955	0
568	20240103	114900	45200345	1955	1955	1955	1955	0
569	20240103	114800	45200345	1955	1955	1955	1955	0
570	20240103	114700	45200345	1955	1955	1955	1955	0
571	20240103	114600	45200345	1955	1955	1955	1955	0
572	20240103	114500	45200345	1955	1955	1955	1955	0
573	20240103	114400	45200345	1955	1955	1955	1955	0
574	20240103	114300	45200345	1955	1955	1955	1955	0
575	20240103	114200	45200345	1955	1955	1955	1955	0
576	20240103	114100	45200345	1955	1955	1955	1955	0
577	20240103	114000	45200345	1955	1955	1955	1955	0
578	20240103	113900	45200345	1955	1955	1955	1955	0
579	20240103	113800	45200345	1955	1955	1955	1955	0
580	20240103	113700	45200345	1955	1955	1955	1955	0
581	20240103	113600	45200345	1955	1955	1955	1955	0
582	20240103	113500	45200345	1955	1955	1955	1955	0
583	20240103	113400	45200345	1955	1955	1955	1955	0
584	20240103	113300	45200345	1955	1955	1955	1955	0
585	20240103	113200	45200345	1955	1955	1955	1955	0
586	20240103	113100	45200345	1955	1955	1955	1955	0
587	20240103	113000	45200345	1955	1955	1955	1955	0
588	20240103	112900	45200345	1955	1955	1955	1955	0
589	20240103	112800	45200345	1955	1955	1955	1955	0
590	20240103	112700	45200345	1955	1955	1955	1955	0
591	20240103	112600	45200345	1955	1955	1955	1955	0
592	20240103	112500	45200345	1955	1955	1955	1955	0
593	20240103	112400	45200345	1955	1955	1955	1955	0
594	20240103	112300	45200345	1955	1955	1955	1955	0
595	20240103	112200	45200345	1955	1955	1955	1955	1
596	20240103	112100	45198390	1944	1944	1944	1944	0
597	20240103	112000	45198390	1944	1945	1945	1944	1504
598	20240103	111900	42274610	1955	1955	1955	1955	0
599	20240103	111800	42274610	1955	1955	1955	1955	1
600	20240103	111700	42272655	1955	1955	1955	1955	0
601	20240103	111600	42272655	1955	1955	1955	1955	0
602	20240103	111500	42272655	1955	1955	1955	1955	0
603	20240103	111400	42272655	1955	1955	1955	1955	0
604	20240103	111300	42272655	1955	1955	1955	1955	0
605	20240103	111200	42272655	1955	1955	1955	1955	0
606	20240103	111100	42272655	1955	1955	1955	1955	0
607	20240103	111000	42272655	1955	1955	1955	1955	33
608	20240103	110900	42208140	1955	1955	1955	1955	0
609	20240103	110800	42208140	1955	1955	1955	1955	0
610	20240103	110700	42208140	1955	1955	1955	1955	0
611	20240103	110600	42208140	1955	1955	1955	1955	0
612	20240103	110500	42208140	1955	1955	1955	1955	0
613	20240103	110400	42208140	1955	1955	1955	1955	0
614	20240103	110300	42208140	1955	1955	1955	1955	0
615	20240103	110200	42208140	1955	1955	1955	1955	10
616	20240103	110100	42188590	1943	1943	1943	1943	0
617	20240103	110000	42188590	1943	1943	1943	1943	0
618	20240103	105900	42188590	1943	1943	1943	1943	0
619	20240103	105800	42188590	1943	1943	1943	1943	0
620	20240103	105700	42188590	1943	1943	1943	1943	0
621	20240103	105600	42188590	1943	1943	1943	1943	0
622	20240103	105500	42188590	1943	1943	1943	1943	0
623	20240103	105400	42188590	1943	1943	1943	1943	0
624	20240103	105300	42188590	1943	1943	1943	1943	0
625	20240103	105200	42188590	1943	1943	1943	1943	0
626	20240103	105100	42188590	1943	1943	1943	1943	0
627	20240103	105000	42188590	1943	1943	1943	1943	1
628	20240103	104900	42186647	1943	1943	1943	1943	0
629	20240103	104800	42186647	1943	1943	1943	1943	25
630	20240103	104700	42138072	1943	1943	1943	1943	6
631	20240103	104600	42126414	1945	1945	1945	1945	800
632	20240103	104500	40570414	1955	1955	1955	1955	0
633	20240103	104400	40570414	1955	1955	1955	1955	0
634	20240103	104300	40570414	1955	1955	1955	1955	0
635	20240103	104200	40570414	1955	1945	1955	1945	107
636	20240103	104100	40362289	1955	1955	1955	1955	0
637	20240103	104000	40362289	1955	1955	1955	1955	0
638	20240103	103900	40362289	1955	1955	1955	1955	0
639	20240103	103800	40362289	1955	1955	1955	1955	0
640	20240103	103700	40362289	1955	1955	1955	1955	0
641	20240103	103600	40362289	1955	1948	1955	1948	1078
642	20240103	103500	38262338	1948	1948	1948	1948	0
643	20240103	103400	38262338	1948	1948	1948	1948	0
644	20240103	103300	38262338	1948	1948	1948	1948	0
645	20240103	103200	38262338	1948	1948	1948	1948	1
646	20240103	103100	38260390	1945	1945	1948	1945	27
647	20240103	103000	38207872	1948	1948	1948	1948	78
648	20240103	102900	38055928	1948	1948	1948	1948	0
649	20240103	102800	38055928	1948	1948	1948	1948	0
650	20240103	102700	38055928	1948	1948	1948	1948	0
651	20240103	102600	38055928	1948	1942	1948	1942	446
652	20240103	102500	37189786	1942	1942	1942	1942	0
653	20240103	102400	37189786	1942	1942	1942	1942	0
654	20240103	102300	37189786	1942	1943	1943	1942	200
655	20240103	102200	36801385	1954	1954	1954	1954	0
656	20240103	102100	36801385	1954	1954	1954	1954	0
657	20240103	102000	36801385	1954	1954	1954	1954	81
658	20240103	101900	36643111	1954	1954	1954	1954	0
659	20240103	101800	36643111	1954	1954	1954	1954	0
660	20240103	101700	36643111	1954	1954	1954	1954	0
661	20240103	101600	36643111	1954	1954	1954	1954	1
662	20240103	101500	36641157	1945	1945	1945	1945	0
663	20240103	101400	36641157	1945	1945	1945	1945	0
664	20240103	101300	36641157	1945	1945	1945	1945	0
665	20240103	101200	36641157	1945	1945	1945	1945	0
666	20240103	101100	36641157	1945	1945	1945	1945	0
667	20240103	101000	36641157	1945	1945	1945	1945	390
668	20240103	100900	35882607	1955	1955	1955	1955	0
669	20240103	100800	35882607	1955	1955	1955	1955	0
670	20240103	100700	35882607	1955	1955	1955	1955	0
671	20240103	100600	35882607	1955	1955	1955	1955	1
672	20240103	100500	35880652	1946	1946	1946	1946	15
673	20240103	100400	35851462	1956	1956	1956	1956	0
674	20240103	100300	35851462	1956	1956	1956	1956	0
675	20240103	100200	35851462	1956	1956	1956	1956	0
676	20240103	100100	35851462	1956	1956	1956	1956	0
677	20240103	100000	35851462	1956	1956	1956	1956	0
678	20240103	095900	35851462	1956	1956	1956	1956	0
679	20240103	095800	35851462	1956	1956	1956	1956	0
680	20240103	095700	35851462	1956	1956	1956	1956	0
681	20240103	095600	35851462	1956	1956	1956	1956	0
682	20240103	095500	35851462	1956	1956	1956	1956	0
683	20240103	095400	35851462	1956	1956	1956	1956	0
684	20240103	095300	35851462	1956	1956	1956	1956	0
685	20240103	095200	35851462	1956	1956	1956	1956	0
686	20240103	095100	35851462	1956	1956	1956	1956	0
687	20240103	095000	35851462	1956	1956	1956	1956	0
688	20240103	094900	35851462	1956	1956	1956	1956	0
689	20240103	094800	35851462	1956	1956	1956	1956	0
690	20240103	094700	35851462	1956	1956	1956	1956	0
691	20240103	094600	35851462	1956	1956	1956	1956	0
692	20240103	094500	35851462	1956	1956	1956	1956	50
693	20240103	094400	35753662	1958	1958	1958	1958	0
694	20240103	094300	35753662	1958	1958	1958	1958	0
695	20240103	094200	35753662	1958	1958	1958	1958	0
696	20240103	094100	35753662	1958	1958	1958	1958	0
697	20240103	094000	35753662	1958	1958	1958	1958	0
698	20240103	093900	35753662	1958	1958	1958	1958	16
699	20240103	093800	35722334	1958	1958	1958	1958	0
700	20240103	093700	35722334	1958	1958	1958	1958	1
701	20240103	093600	35720376	1942	1942	1942	1942	0
702	20240103	093500	35720376	1942	1942	1942	1942	20
703	20240103	093400	35681536	1941	1941	1941	1941	0
704	20240103	093300	35681536	1941	1941	1941	1941	0
705	20240103	093200	35681536	1941	1941	1941	1941	0
706	20240103	093100	35681536	1941	1941	1941	1941	615
707	20240103	093000	34487821	1958	1958	1958	1958	0
708	20240103	092900	34487821	1958	1958	1958	1958	0
709	20240103	092800	34487821	1958	1958	1958	1958	2
710	20240103	092700	34483905	1941	1941	1941	1941	0
711	20240103	092600	34483905	1941	1941	1941	1941	0
712	20240103	092500	34483905	1941	1941	1941	1941	0
713	20240103	092400	34483905	1941	1942	1942	1941	1119
714	20240103	092300	32310972	1958	1958	1958	1958	0
715	20240103	092200	32310972	1958	1957	1958	1957	2
716	20240103	092100	32307057	1950	1950	1950	1950	0
717	20240103	092000	32307057	1950	1943	1950	1941	1003
718	20240103	091900	30358067	1943	1943	1943	1943	516
719	20240103	091800	29355479	1955	1955	1955	1955	0
720	20240103	091700	29355479	1955	1955	1955	1955	0
721	20240103	091600	29355479	1955	1955	1955	1955	277
722	20240103	091500	28813944	1955	1955	1955	1955	825
723	20240103	091400	27201069	1960	1960	1960	1960	0
724	20240103	091300	27201069	1960	1960	1960	1960	0
725	20240103	091200	27201069	1960	1957	1960	1957	3678
726	20240103	091100	20001768	1955	1955	1955	1955	0
727	20240103	091000	20001768	1955	1949	1957	1949	5710
728	20240103	090900	8840380	1949	1949	1949	1949	0
729	20240103	090800	8840380	1949	1949	1949	1949	513
730	20240103	090700	7840543	1949	1949	1949	1949	0
731	20240103	090600	7840543	1949	1949	1949	1949	100
732	20240103	090500	7645643	1949	1949	1949	1949	150
733	20240103	090400	7353293	1949	1949	1949	1949	0
734	20240103	090300	7353293	1949	1949	1949	1949	0
735	20240103	090200	7353293	1949	1940	1949	1940	1071
736	20240103	090100	5275544	1937	1937	1940	1937	848
737	20240103	090000	3631936	1936	1936	1936	1936	1876