KissMeData/307870/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	210900	449292400	1907	1907	1907	1907	3034
3	20240117	210800	449292400	1907	1907	1907	1907	0
4	20240117	210700	449292400	1907	1907	1907	1907	0
5	20240117	210600	449292400	1907	1907	1907	1907	0
6	20240117	210500	449292400	1907	1907	1907	1907	0
7	20240117	210400	449292400	1907	1907	1907	1907	0
8	20240117	210300	449292400	1907	1907	1907	1907	0
9	20240117	210200	449292400	1907	1907	1907	1907	0
10	20240117	210100	449292400	1907	1907	1907	1907	0
11	20240117	210000	449292400	1907	1907	1907	1907	0
12	20240117	205900	449292400	1907	1907	1907	1907	0
13	20240117	205800	449292400	1907	1907	1907	1907	0
14	20240117	205700	449292400	1907	1907	1907	1907	0
15	20240117	205600	449292400	1907	1907	1907	1907	0
16	20240117	205500	449292400	1907	1907	1907	1907	0
17	20240117	205400	449292400	1907	1907	1907	1907	0
18	20240117	205300	449292400	1907	1907	1907	1907	0
19	20240117	205200	449292400	1907	1907	1907	1907	0
20	20240117	205100	449292400	1907	1907	1907	1907	0
21	20240117	205000	449292400	1907	1907	1907	1907	0
22	20240117	204900	449292400	1907	1907	1907	1907	0
23	20240117	204800	449292400	1907	1907	1907	1907	0
24	20240117	204700	449292400	1907	1907	1907	1907	0
25	20240117	204600	449292400	1907	1907	1907	1907	0
26	20240117	204500	449292400	1907	1907	1907	1907	0
27	20240117	204400	449292400	1907	1907	1907	1907	0
28	20240117	204300	449292400	1907	1907	1907	1907	0
29	20240117	204200	449292400	1907	1907	1907	1907	0
30	20240117	204100	449292400	1907	1907	1907	1907	0
31	20240117	204000	449292400	1907	1907	1907	1907	0
32	20240117	203900	449292400	1907	1907	1907	1907	3034
33	20240117	203800	449292400	1907	1907	1907	1907	0
34	20240117	203700	449292400	1907	1907	1907	1907	0
35	20240117	203600	449292400	1907	1907	1907	1907	0
36	20240117	203500	449292400	1907	1907	1907	1907	0
37	20240117	203400	449292400	1907	1907	1907	1907	0
38	20240117	203300	449292400	1907	1907	1907	1907	0
39	20240117	203200	449292400	1907	1907	1907	1907	0
40	20240117	203100	449292400	1907	1907	1907	1907	0
41	20240117	203000	449292400	1907	1907	1907	1907	0
42	20240117	202900	449292400	1907	1907	1907	1907	0
43	20240117	202800	449292400	1907	1907	1907	1907	0
44	20240117	202700	449292400	1907	1907	1907	1907	0
45	20240117	202600	449292400	1907	1907	1907	1907	0
46	20240117	202500	449292400	1907	1907	1907	1907	0
47	20240117	202400	449292400	1907	1907	1907	1907	0
48	20240117	202300	449292400	1907	1907	1907	1907	0
49	20240117	202200	449292400	1907	1907	1907	1907	0
50	20240117	202100	449292400	1907	1907	1907	1907	0
51	20240117	202000	449292400	1907	1907	1907	1907	0
52	20240117	201900	449292400	1907	1907	1907	1907	0
53	20240117	201800	449292400	1907	1907	1907	1907	0
54	20240117	201700	449292400	1907	1907	1907	1907	0
55	20240117	201600	449292400	1907	1907	1907	1907	0
56	20240117	201500	449292400	1907	1907	1907	1907	0
57	20240117	201400	449292400	1907	1907	1907	1907	0
58	20240117	201300	449292400	1907	1907	1907	1907	0
59	20240117	201200	449292400	1907	1907	1907	1907	0
60	20240117	201100	449292400	1907	1907	1907	1907	0
61	20240117	201000	449292400	1907	1907	1907	1907	0
62	20240117	200900	449292400	1907	1907	1907	1907	3034
63	20240117	200800	449292400	1907	1907	1907	1907	0
64	20240117	200700	449292400	1907	1907	1907	1907	0
65	20240117	200600	449292400	1907	1907	1907	1907	0
66	20240117	200500	449292400	1907	1907	1907	1907	0
67	20240117	200400	449292400	1907	1907	1907	1907	0
68	20240117	200300	449292400	1907	1907	1907	1907	0
69	20240117	200200	449292400	1907	1907	1907	1907	0
70	20240117	200100	449292400	1907	1907	1907	1907	0
71	20240117	200000	449292400	1907	1907	1907	1907	0
72	20240117	195900	449292400	1907	1907	1907	1907	0
73	20240117	195800	449292400	1907	1907	1907	1907	0
74	20240117	195700	449292400	1907	1907	1907	1907	0
75	20240117	195600	449292400	1907	1907	1907	1907	0
76	20240117	195500	449292400	1907	1907	1907	1907	0
77	20240117	195400	449292400	1907	1907	1907	1907	0
78	20240117	195300	449292400	1907	1907	1907	1907	0
79	20240117	195200	449292400	1907	1907	1907	1907	0
80	20240117	195100	449292400	1907	1907	1907	1907	0
81	20240117	195000	449292400	1907	1907	1907	1907	0
82	20240117	194900	449292400	1907	1907	1907	1907	0
83	20240117	194800	449292400	1907	1907	1907	1907	0
84	20240117	194700	449292400	1907	1907	1907	1907	0
85	20240117	194600	449292400	1907	1907	1907	1907	0
86	20240117	194500	449292400	1907	1907	1907	1907	0
87	20240117	194400	449292400	1907	1907	1907	1907	0
88	20240117	194300	449292400	1907	1907	1907	1907	0
89	20240117	194200	449292400	1907	1907	1907	1907	0
90	20240117	194100	449292400	1907	1907	1907	1907	0
91	20240117	194000	449292400	1907	1907	1907	1907	0
92	20240117	193900	449292400	1907	1907	1907	1907	3034
93	20240117	193800	449292400	1907	1907	1907	1907	0
94	20240117	193700	449292400	1907	1907	1907	1907	0
95	20240117	193600	449292400	1907	1907	1907	1907	0
96	20240117	193500	449292400	1907	1907	1907	1907	0
97	20240117	193400	449292400	1907	1907	1907	1907	0
98	20240117	193300	449292400	1907	1907	1907	1907	0
99	20240117	193200	449292400	1907	1907	1907	1907	0
100	20240117	193100	449292400	1907	1907	1907	1907	0
101	20240117	193000	449292400	1907	1907	1907	1907	0
102	20240117	192900	449292400	1907	1907	1907	1907	0
103	20240117	192800	449292400	1907	1907	1907	1907	0
104	20240117	192700	449292400	1907	1907	1907	1907	0
105	20240117	192600	449292400	1907	1907	1907	1907	0
106	20240117	192500	449292400	1907	1907	1907	1907	0
107	20240117	192400	449292400	1907	1907	1907	1907	0
108	20240117	192300	449292400	1907	1907	1907	1907	0
109	20240117	192200	449292400	1907	1907	1907	1907	0
110	20240117	192100	449292400	1907	1907	1907	1907	0
111	20240117	192000	449292400	1907	1907	1907	1907	0
112	20240117	191900	449292400	1907	1907	1907	1907	0
113	20240117	191800	449292400	1907	1907	1907	1907	0
114	20240117	191700	449292400	1907	1907	1907	1907	0
115	20240117	191600	449292400	1907	1907	1907	1907	0
116	20240117	191500	449292400	1907	1907	1907	1907	0
117	20240117	191400	449292400	1907	1907	1907	1907	0
118	20240117	191300	449292400	1907	1907	1907	1907	0
119	20240117	191200	449292400	1907	1907	1907	1907	0
120	20240117	191100	449292400	1907	1907	1907	1907	0
121	20240117	191000	449292400	1907	1907	1907	1907	0
122	20240117	190900	449292400	1907	1907	1907	1907	3034
123	20240117	190800	449292400	1907	1907	1907	1907	0
124	20240117	190700	449292400	1907	1907	1907	1907	0
125	20240117	190600	449292400	1907	1907	1907	1907	0
126	20240117	190500	449292400	1907	1907	1907	1907	0
127	20240117	190400	449292400	1907	1907	1907	1907	0
128	20240117	190300	449292400	1907	1907	1907	1907	0
129	20240117	190200	449292400	1907	1907	1907	1907	0
130	20240117	190100	449292400	1907	1907	1907	1907	0
131	20240117	190000	449292400	1907	1907	1907	1907	0
132	20240117	185900	449292400	1907	1907	1907	1907	0
133	20240117	185800	449292400	1907	1907	1907	1907	0
134	20240117	185700	449292400	1907	1907	1907	1907	0
135	20240117	185600	449292400	1907	1907	1907	1907	0
136	20240117	185500	449292400	1907	1907	1907	1907	0
137	20240117	185400	449292400	1907	1907	1907	1907	0
138	20240117	185300	449292400	1907	1907	1907	1907	0
139	20240117	185200	449292400	1907	1907	1907	1907	0
140	20240117	185100	449292400	1907	1907	1907	1907	0
141	20240117	185000	449292400	1907	1907	1907	1907	0
142	20240117	184900	449292400	1907	1907	1907	1907	0
143	20240117	184800	449292400	1907	1907	1907	1907	0
144	20240117	184700	449292400	1907	1907	1907	1907	0
145	20240117	184600	449292400	1907	1907	1907	1907	0
146	20240117	184500	449292400	1907	1907	1907	1907	0
147	20240117	184400	449292400	1907	1907	1907	1907	0
148	20240117	184300	449292400	1907	1907	1907	1907	0
149	20240117	184200	449292400	1907	1907	1907	1907	0
150	20240117	184100	449292400	1907	1907	1907	1907	0
151	20240117	184000	449292400	1907	1907	1907	1907	0
152	20240117	183900	449292400	1907	1907	1907	1907	3034
153	20240117	183800	449292400	1907	1907	1907	1907	0
154	20240117	183700	449292400	1907	1907	1907	1907	0
155	20240117	183600	449292400	1907	1907	1907	1907	0
156	20240117	183500	449292400	1907	1907	1907	1907	0
157	20240117	183400	449292400	1907	1907	1907	1907	0
158	20240117	183300	449292400	1907	1907	1907	1907	0
159	20240117	183200	449292400	1907	1907	1907	1907	0
160	20240117	183100	449292400	1907	1907	1907	1907	0
161	20240117	183000	449292400	1907	1907	1907	1907	0
162	20240117	182900	449292400	1907	1907	1907	1907	0
163	20240117	182800	449292400	1907	1907	1907	1907	0
164	20240117	182700	449292400	1907	1907	1907	1907	0
165	20240117	182600	449292400	1907	1907	1907	1907	0
166	20240117	182500	449292400	1907	1907	1907	1907	0
167	20240117	182400	449292400	1907	1907	1907	1907	0
168	20240117	182300	449292400	1907	1907	1907	1907	0
169	20240117	182200	449292400	1907	1907	1907	1907	0
170	20240117	182100	449292400	1907	1907	1907	1907	0
171	20240117	182000	449292400	1907	1907	1907	1907	0
172	20240117	181900	449292400	1907	1907	1907	1907	0
173	20240117	181800	449292400	1907	1907	1907	1907	0
174	20240117	181700	449292400	1907	1907	1907	1907	0
175	20240117	181600	449292400	1907	1907	1907	1907	0
176	20240117	181500	449292400	1907	1907	1907	1907	0
177	20240117	181400	449292400	1907	1907	1907	1907	0
178	20240117	181300	449292400	1907	1907	1907	1907	0
179	20240117	181200	449292400	1907	1907	1907	1907	0
180	20240117	181100	449292400	1907	1907	1907	1907	0
181	20240117	181000	449292400	1907	1907	1907	1907	0
182	20240117	180900	449292400	1907	1907	1907	1907	3034
183	20240117	180800	449292400	1907	1907	1907	1907	0
184	20240117	180700	449292400	1907	1907	1907	1907	0
185	20240117	180600	449292400	1907	1907	1907	1907	0
186	20240117	180500	449292400	1907	1907	1907	1907	0
187	20240117	180400	449292400	1907	1907	1907	1907	0
188	20240117	180300	449292400	1907	1907	1907	1907	0
189	20240117	180200	449292400	1907	1907	1907	1907	0
190	20240117	180100	449292400	1907	1907	1907	1907	0
191	20240117	180000	449292400	1907	1907	1907	1907	0
192	20240117	175900	449292400	1907	1907	1907	1907	0
193	20240117	175800	449292400	1907	1907	1907	1907	0
194	20240117	175700	449292400	1907	1907	1907	1907	0
195	20240117	175600	449292400	1907	1907	1907	1907	0
196	20240117	175500	449292400	1907	1907	1907	1907	0
197	20240117	175400	449292400	1907	1907	1907	1907	0
198	20240117	175300	449292400	1907	1907	1907	1907	0
199	20240117	175200	449292400	1907	1907	1907	1907	0
200	20240117	175100	449292400	1907	1907	1907	1907	0
201	20240117	175000	449292400	1907	1907	1907	1907	0
202	20240117	174900	449292400	1907	1907	1907	1907	0
203	20240117	174800	449292400	1907	1907	1907	1907	0
204	20240117	174700	449292400	1907	1907	1907	1907	0
205	20240117	174600	449292400	1907	1907	1907	1907	0
206	20240117	174500	449292400	1907	1907	1907	1907	0
207	20240117	174400	449292400	1907	1907	1907	1907	0
208	20240117	174300	449292400	1907	1907	1907	1907	0
209	20240117	174200	449292400	1907	1907	1907	1907	0
210	20240117	174100	449292400	1907	1907	1907	1907	0
211	20240117	174000	449292400	1907	1907	1907	1907	0
212	20240117	173900	449292400	1907	1907	1907	1907	3034
213	20240117	173800	449292400	1907	1907	1907	1907	0
214	20240117	173700	449292400	1907	1907	1907	1907	0
215	20240117	173600	449292400	1907	1907	1907	1907	0
216	20240117	173500	449292400	1907	1907	1907	1907	0
217	20240117	173400	449292400	1907	1907	1907	1907	0
218	20240117	173300	449292400	1907	1907	1907	1907	0
219	20240117	173200	449292400	1907	1907	1907	1907	0
220	20240117	173100	449292400	1907	1907	1907	1907	0
221	20240117	173000	449292400	1907	1907	1907	1907	0
222	20240117	172900	449292400	1907	1907	1907	1907	0
223	20240117	172800	449292400	1907	1907	1907	1907	0
224	20240117	172700	449292400	1907	1907	1907	1907	0
225	20240117	172600	449292400	1907	1907	1907	1907	0
226	20240117	172500	449292400	1907	1907	1907	1907	0
227	20240117	172400	449292400	1907	1907	1907	1907	0
228	20240117	172300	449292400	1907	1907	1907	1907	0
229	20240117	172200	449292400	1907	1907	1907	1907	0
230	20240117	172100	449292400	1907	1907	1907	1907	0
231	20240117	172000	449292400	1907	1907	1907	1907	0
232	20240117	171900	449292400	1907	1907	1907	1907	0
233	20240117	171800	449292400	1907	1907	1907	1907	0
234	20240117	171700	449292400	1907	1907	1907	1907	0
235	20240117	171600	449292400	1907	1907	1907	1907	0
236	20240117	171500	449292400	1907	1907	1907	1907	0
237	20240117	171400	449292400	1907	1907	1907	1907	0
238	20240117	171300	449292400	1907	1907	1907	1907	0
239	20240117	171200	449292400	1907	1907	1907	1907	0
240	20240117	171100	449292400	1907	1907	1907	1907	0
241	20240117	171000	449292400	1907	1907	1907	1907	0
242	20240117	170900	449292400	1907	1907	1907	1907	3034
243	20240117	170800	449292400	1907	1907	1907	1907	0
244	20240117	170700	449292400	1907	1907	1907	1907	0
245	20240117	170600	449292400	1907	1907	1907	1907	0
246	20240117	170500	449292400	1907	1907	1907	1907	0
247	20240117	170400	449292400	1907	1907	1907	1907	0
248	20240117	170300	449292400	1907	1907	1907	1907	0
249	20240117	170200	449292400	1907	1907	1907	1907	0
250	20240117	170100	449292400	1907	1907	1907	1907	0
251	20240117	170000	449292400	1907	1907	1907	1907	0
252	20240117	165900	449292400	1907	1907	1907	1907	0
253	20240117	165800	449292400	1907	1907	1907	1907	0
254	20240117	165700	449292400	1907	1907	1907	1907	0
255	20240117	165600	449292400	1907	1907	1907	1907	0
256	20240117	165500	449292400	1907	1907	1907	1907	0
257	20240117	165400	449292400	1907	1907	1907	1907	0
258	20240117	165300	449292400	1907	1907	1907	1907	0
259	20240117	165200	449292400	1907	1907	1907	1907	0
260	20240117	165100	449292400	1907	1907	1907	1907	0
261	20240117	165000	449292400	1907	1907	1907	1907	0
262	20240117	164900	449292400	1907	1907	1907	1907	0
263	20240117	164800	449292400	1907	1907	1907	1907	0
264	20240117	164700	449292400	1907	1907	1907	1907	0
265	20240117	164600	449292400	1907	1907	1907	1907	0
266	20240117	164500	449292400	1907	1907	1907	1907	0
267	20240117	164400	449292400	1907	1907	1907	1907	0
268	20240117	164300	449292400	1907	1907	1907	1907	0
269	20240117	164200	449292400	1907	1907	1907	1907	0
270	20240117	164100	449292400	1907	1907	1907	1907	0
271	20240117	164000	449292400	1907	1907	1907	1907	0
272	20240117	163900	449292400	1907	1907	1907	1907	3034
273	20240117	163800	449292400	1907	1907	1907	1907	0
274	20240117	163700	449292400	1907	1907	1907	1907	0
275	20240117	163600	449292400	1907	1907	1907	1907	0
276	20240117	163500	449292400	1907	1907	1907	1907	0
277	20240117	163400	449292400	1907	1907	1907	1907	0
278	20240117	163300	449292400	1907	1907	1907	1907	0
279	20240117	163200	449292400	1907	1907	1907	1907	0
280	20240117	163100	449292400	1907	1907	1907	1907	0
281	20240117	163000	449292400	1907	1907	1907	1907	0
282	20240117	162900	449292400	1907	1907	1907	1907	0
283	20240117	162800	449292400	1907	1907	1907	1907	0
284	20240117	162700	449292400	1907	1907	1907	1907	0
285	20240117	162600	449292400	1907	1907	1907	1907	0
286	20240117	162500	449292400	1907	1907	1907	1907	0
287	20240117	162400	449292400	1907	1907	1907	1907	0
288	20240117	162300	449292400	1907	1907	1907	1907	0
289	20240117	162200	449292400	1907	1907	1907	1907	0
290	20240117	162100	449292400	1907	1907	1907	1907	0
291	20240117	162000	449292400	1907	1907	1907	1907	0
292	20240117	161900	449292400	1907	1907	1907	1907	0
293	20240117	161800	449292400	1907	1907	1907	1907	0
294	20240117	161700	449292400	1907	1907	1907	1907	0
295	20240117	161600	449292400	1907	1907	1907	1907	0
296	20240117	161500	449292400	1907	1907	1907	1907	0
297	20240117	161400	449292400	1907	1907	1907	1907	0
298	20240117	161300	449292400	1907	1907	1907	1907	0
299	20240117	161200	449292400	1907	1907	1907	1907	0
300	20240117	161100	449292400	1907	1907	1907	1907	0
301	20240117	161000	449292400	1907	1907	1907	1907	0
302	20240117	160900	449292400	1907	1907	1907	1907	3034
303	20240117	160800	449292400	1907	1907	1907	1907	0
304	20240117	160700	449292400	1907	1907	1907	1907	0
305	20240117	160600	449292400	1907	1907	1907	1907	0
306	20240117	160500	449292400	1907	1907	1907	1907	0
307	20240117	160400	449292400	1907	1907	1907	1907	0
308	20240117	160300	449292400	1907	1907	1907	1907	0
309	20240117	160200	449292400	1907	1907	1907	1907	0
310	20240117	160100	449292400	1907	1907	1907	1907	0
311	20240117	160000	449292400	1907	1907	1907	1907	0
312	20240117	155900	449292400	1907	1907	1907	1907	0
313	20240117	155800	449292400	1907	1907	1907	1907	0
314	20240117	155700	449292400	1907	1907	1907	1907	0
315	20240117	155600	449292400	1907	1907	1907	1907	0
316	20240117	155500	449292400	1907	1907	1907	1907	0
317	20240117	155400	449292400	1907	1907	1907	1907	0
318	20240117	155300	449292400	1907	1907	1907	1907	0
319	20240117	155200	449292400	1907	1907	1907	1907	0
320	20240117	155100	449292400	1907	1907	1907	1907	0
321	20240117	155000	449292400	1907	1907	1907	1907	0
322	20240117	154900	449292400	1907	1907	1907	1907	0
323	20240117	154800	449292400	1907	1907	1907	1907	0
324	20240117	154700	449292400	1907	1907	1907	1907	0
325	20240117	154600	449292400	1907	1907	1907	1907	0
326	20240117	154500	449292400	1907	1907	1907	1907	0
327	20240117	154400	449292400	1907	1907	1907	1907	0
328	20240117	154300	449292400	1907	1907	1907	1907	0
329	20240117	154200	449292400	1907	1907	1907	1907	0
330	20240117	154100	449292400	1907	1907	1907	1907	0
331	20240117	154000	449292400	1907	1907	1907	1907	0
332	20240117	153900	449292400	1907	1907	1907	1907	3034
333	20240117	153800	449292400	1907	1907	1907	1907	0
334	20240117	153700	449292400	1907	1907	1907	1907	0
335	20240117	153600	449292400	1907	1907	1907	1907	0
336	20240117	153500	449292400	1907	1907	1907	1907	0
337	20240117	153400	449292400	1907	1907	1907	1907	0
338	20240117	153300	449292400	1907	1907	1907	1907	0
339	20240117	153200	449292400	1907	1907	1907	1907	0
340	20240117	153100	449292400	1907	1907	1907	1907	0
341	20240117	153000	449292400	1907	1907	1907	1907	3034
342	20240117	152900	443506562	1907	1907	1907	1907	0
343	20240117	152800	443506562	1907	1907	1907	1907	0
344	20240117	152700	443506562	1907	1907	1907	1907	0
345	20240117	152600	443506562	1907	1907	1907	1907	0
346	20240117	152500	443506562	1907	1907	1907	1907	0
347	20240117	152400	443506562	1907	1907	1907	1907	0
348	20240117	152300	443506562	1907	1907	1907	1907	0
349	20240117	152200	443506562	1907	1907	1907	1907	0
350	20240117	152100	443506562	1907	1907	1907	1907	0
351	20240117	152000	443506562	1907	1907	1907	1907	0
352	20240117	151900	443506562	1907	1907	1907	1907	300
353	20240117	151800	442934462	1907	1906	1907	1906	1363
354	20240117	151700	440335223	1907	1910	1910	1907	263
355	20240117	151600	439833673	1910	1910	1910	1910	0
356	20240117	151500	439833673	1910	1910	1911	1910	1096
357	20240117	151400	437740046	1910	1910	1910	1910	222
358	20240117	151300	437316026	1906	1906	1906	1906	0
359	20240117	151200	437316026	1906	1906	1906	1906	1
360	20240117	151100	437314120	1910	1910	1910	1910	0
361	20240117	151000	437314120	1910	1910	1910	1910	60
362	20240117	150900	437199520	1909	1909	1909	1909	0
363	20240117	150800	437199520	1909	1906	1910	1906	547
364	20240117	150700	436155278	1909	1909	1909	1909	0
365	20240117	150600	436155278	1909	1909	1909	1909	47
366	20240117	150500	436065555	1905	1908	1909	1905	2057
367	20240117	150400	432144870	1907	1907	1907	1907	0
368	20240117	150300	432144870	1907	1907	1907	1907	1
369	20240117	150200	432142963	1906	1906	1906	1906	0
370	20240117	150100	432142963	1906	1906	1906	1906	0
371	20240117	150000	432142963	1906	1907	1907	1906	238
372	20240117	145900	431689168	1906	1906	1906	1906	453
373	20240117	145800	430825750	1906	1906	1906	1906	71
374	20240117	145700	430690424	1909	1909	1909	1909	0
375	20240117	145600	430690424	1909	1909	1909	1909	2100
376	20240117	145500	426681524	1906	1906	1906	1906	35
377	20240117	145400	426614814	1906	1906	1906	1906	10
378	20240117	145300	426595754	1906	1906	1906	1906	0
379	20240117	145200	426595754	1906	1906	1906	1906	1504
380	20240117	145100	423729130	1908	1908	1908	1908	1219
381	20240117	145000	421403278	1909	1909	1909	1909	0
382	20240117	144900	421403278	1909	1909	1909	1909	0
383	20240117	144800	421403278	1909	1909	1909	1909	5
384	20240117	144700	421393733	1908	1908	1908	1908	0
385	20240117	144600	421393733	1908	1908	1908	1908	0
386	20240117	144500	421393733	1908	1908	1908	1908	0
387	20240117	144400	421393733	1908	1908	1908	1908	0
388	20240117	144300	421393733	1908	1908	1908	1908	0
389	20240117	144200	421393733	1908	1909	1909	1908	250
390	20240117	144100	420916631	1909	1909	1909	1909	0
391	20240117	144000	420916631	1909	1909	1909	1909	0
392	20240117	143900	420916631	1909	1909	1909	1909	1
393	20240117	143800	420914722	1909	1909	1909	1909	0
394	20240117	143700	420914722	1909	1909	1909	1909	0
395	20240117	143600	420914722	1909	1912	1912	1909	150
396	20240117	143500	420628308	1912	1912	1912	1912	0
397	20240117	143400	420628308	1912	1912	1912	1912	1381
398	20240117	143300	417987836	1912	1912	1912	1912	0
399	20240117	143200	417987836	1912	1912	1912	1912	0
400	20240117	143100	417987836	1912	1912	1912	1912	0
401	20240117	143000	417987836	1912	1912	1912	1912	1
402	20240117	142900	417985924	1912	1912	1912	1912	0
403	20240117	142800	417985924	1912	1912	1912	1912	20
404	20240117	142700	417947684	1908	1908	1908	1908	0
405	20240117	142600	417947684	1908	1908	1908	1908	0
406	20240117	142500	417947684	1908	1908	1908	1908	0
407	20240117	142400	417947684	1908	1908	1908	1908	0
408	20240117	142300	417947684	1908	1908	1908	1908	0
409	20240117	142200	417947684	1908	1908	1908	1908	2
410	20240117	142100	417943868	1909	1909	1909	1909	0
411	20240117	142000	417943868	1909	1909	1909	1909	0
412	20240117	141900	417943868	1909	1912	1912	1909	2141
413	20240117	141800	413851890	1910	1914	1914	1910	7379
414	20240117	141700	399745714	1915	1915	1915	1915	50
415	20240117	141600	399649964	1915	1915	1915	1915	0
416	20240117	141500	399649964	1915	1915	1915	1915	0
417	20240117	141400	399649964	1915	1915	1915	1915	0
418	20240117	141300	399649964	1915	1915	1915	1915	3
419	20240117	141200	399644219	1915	1915	1915	1915	591
420	20240117	141100	398512454	1918	1918	1918	1918	478
421	20240117	141000	397595650	1922	1922	1922	1922	0
422	20240117	140900	397595650	1922	1922	1922	1922	0
423	20240117	140800	397595650	1922	1922	1922	1922	0
424	20240117	140700	397595650	1922	1922	1922	1922	0
425	20240117	140600	397595650	1922	1922	1922	1922	0
426	20240117	140500	397595650	1922	1922	1922	1922	2350
427	20240117	140400	393078950	1926	1926	1926	1926	0
428	20240117	140300	393078950	1926	1926	1926	1926	0
429	20240117	140200	393078950	1926	1926	1926	1926	0
430	20240117	140100	393078950	1926	1926	1926	1926	0
431	20240117	140000	393078950	1926	1926	1926	1926	0
432	20240117	135900	393078950	1926	1926	1926	1926	0
433	20240117	135800	393078950	1926	1926	1926	1926	0
434	20240117	135700	393078950	1926	1926	1926	1926	0
435	20240117	135600	393078950	1926	1926	1926	1926	0
436	20240117	135500	393078950	1926	1926	1926	1926	0
437	20240117	135400	393078950	1926	1926	1926	1926	0
438	20240117	135300	393078950	1926	1926	1926	1926	1
439	20240117	135200	393077024	1918	1918	1918	1918	0
440	20240117	135100	393077024	1918	1918	1918	1918	0
441	20240117	135000	393077024	1918	1918	1918	1918	0
442	20240117	134900	393077024	1918	1918	1918	1918	51
443	20240117	134800	392979206	1918	1918	1918	1918	0
444	20240117	134700	392979206	1918	1918	1918	1918	0
445	20240117	134600	392979206	1918	1918	1918	1918	0
446	20240117	134500	392979206	1918	1918	1918	1918	5
447	20240117	134400	392969616	1906	1906	1906	1906	0
448	20240117	134300	392969616	1906	1906	1906	1906	0
449	20240117	134200	392969616	1906	1906	1906	1906	0
450	20240117	134100	392969616	1906	1911	1911	1906	6900
451	20240117	134000	379789099	1911	1911	1911	1911	4
452	20240117	133900	379781455	1912	1912	1912	1912	209
453	20240117	133800	379381847	1912	1912	1912	1912	0
454	20240117	133700	379381847	1912	1912	1912	1912	265
455	20240117	133600	378875167	1922	1922	1922	1922	0
456	20240117	133500	378875167	1922	1922	1922	1922	0
457	20240117	133400	378875167	1922	1922	1922	1922	0
458	20240117	133300	378875167	1922	1922	1922	1922	300
459	20240117	133200	378298567	1922	1922	1922	1922	0
460	20240117	133100	378298567	1922	1922	1922	1922	2
461	20240117	133000	378294723	1922	1922	1922	1922	29
462	20240117	132900	378238985	1922	1922	1922	1922	0
463	20240117	132800	378238985	1922	1922	1922	1922	71
464	20240117	132700	378102523	1922	1922	1922	1922	0
465	20240117	132600	378102523	1922	1922	1922	1922	0
466	20240117	132500	378102523	1922	1922	1922	1922	0
467	20240117	132400	378102523	1922	1922	1922	1922	1
468	20240117	132300	378100601	1908	1909	1909	1908	6500
469	20240117	132200	365698219	1944	1944	1944	1944	0
470	20240117	132100	365698219	1944	1944	1944	1944	0
471	20240117	132000	365698219	1944	1944	1944	1944	0
472	20240117	131900	365698219	1944	1944	1944	1944	0
473	20240117	131800	365698219	1944	1910	1944	1910	3232
474	20240117	131700	359525052	1910	1910	1910	1910	0
475	20240117	131600	359525052	1910	1910	1910	1910	26
476	20240117	131500	359475392	1910	1910	1910	1910	0
477	20240117	131400	359475392	1910	1910	1910	1910	0
478	20240117	131300	359475392	1910	1910	1910	1910	10
479	20240117	131200	359456292	1910	1911	1911	1908	6257
480	20240117	131100	347507166	1912	1912	1912	1912	50
481	20240117	131000	347411566	1912	1912	1912	1912	0
482	20240117	130900	347411566	1912	1912	1912	1912	10
483	20240117	130800	347392446	1912	1912	1912	1912	0
484	20240117	130700	347392446	1912	1913	1913	1911	5532
485	20240117	130600	336813874	1915	1915	1915	1915	0
486	20240117	130500	336813874	1915	1920	1920	1915	684
487	20240117	130400	335502524	1921	1921	1921	1921	0
488	20240117	130300	335502524	1921	1920	1921	1920	1589
489	20240117	130200	332450527	1920	1917	1920	1915	3002
490	20240117	130100	326686820	1913	1913	1913	1913	660
491	20240117	130000	325424240	1913	1913	1913	1913	0
492	20240117	125900	325424240	1913	1913	1913	1913	0
493	20240117	125800	325424240	1913	1913	1913	1913	0
494	20240117	125700	325424240	1913	1913	1913	1913	0
495	20240117	125600	325424240	1913	1913	1913	1913	500
496	20240117	125500	324467740	1917	1917	1917	1917	0
497	20240117	125400	324467740	1917	1917	1917	1917	0
498	20240117	125300	324467740	1917	1917	1917	1917	0
499	20240117	125200	324467740	1917	1917	1917	1917	0
500	20240117	125100	324467740	1917	1917	1917	1917	0
501	20240117	125000	324467740	1917	1917	1917	1917	0
502	20240117	124900	324467740	1917	1917	1917	1917	0
503	20240117	124800	324467740	1917	1917	1917	1917	0
504	20240117	124700	324467740	1917	1917	1917	1917	0
505	20240117	124600	324467740	1917	1917	1917	1917	101
506	20240117	124500	324274123	1917	1917	1917	1917	2411
507	20240117	124400	319652236	1913	1913	1913	1913	0
508	20240117	124300	319652236	1913	1913	1913	1913	0
509	20240117	124200	319652236	1913	1916	1916	1913	5352
510	20240117	124100	309407302	1916	1916	1916	1916	0
511	20240117	124000	309407302	1916	1916	1916	1916	1
512	20240117	123900	309405386	1914	1914	1914	1914	0
513	20240117	123800	309405386	1914	1914	1914	1914	0
514	20240117	123700	309405386	1914	1914	1914	1914	0
515	20240117	123600	309405386	1914	1914	1914	1914	0
516	20240117	123500	309405386	1914	1914	1914	1914	0
517	20240117	123400	309405386	1914	1914	1914	1914	29
518	20240117	123300	309349880	1914	1918	1918	1914	200
519	20240117	123200	308967076	1918	1918	1918	1918	69
520	20240117	123100	308834734	1920	1920	1920	1920	0
521	20240117	123000	308834734	1920	1920	1920	1920	0
522	20240117	122900	308834734	1920	1921	1921	1920	1020
523	20240117	122800	306875834	1922	1922	1922	1922	0
524	20240117	122700	306875834	1922	1922	1922	1922	0
525	20240117	122600	306875834	1922	1922	1922	1922	0
526	20240117	122500	306875834	1922	1922	1922	1922	0
527	20240117	122400	306875834	1922	1922	1922	1922	0
528	20240117	122300	306875834	1922	1922	1922	1922	0
529	20240117	122200	306875834	1922	1922	1922	1922	3330
530	20240117	122100	300475574	1927	1927	1927	1927	0
531	20240117	122000	300475574	1927	1927	1927	1927	0
532	20240117	121900	300475574	1927	1927	1927	1927	0
533	20240117	121800	300475574	1927	1929	1929	1927	999
534	20240117	121700	298549102	1930	1930	1930	1930	100
535	20240117	121600	298356102	1931	1931	1931	1931	0
536	20240117	121500	298356102	1931	1930	1931	1930	1500
537	20240117	121400	295460612	1923	1923	1923	1923	1
538	20240117	121300	295458689	1932	1932	1932	1932	0
539	20240117	121200	295458689	1932	1932	1932	1932	0
540	20240117	121100	295458689	1932	1932	1932	1932	0
541	20240117	121000	295458689	1932	1932	1932	1932	0
542	20240117	120900	295458689	1932	1932	1932	1932	0
543	20240117	120800	295458689	1932	1932	1932	1932	5
544	20240117	120700	295449029	1932	1932	1932	1932	0
545	20240117	120600	295449029	1932	1932	1932	1932	0
546	20240117	120500	295449029	1932	1932	1932	1932	0
547	20240117	120400	295449029	1932	1932	1932	1932	400
548	20240117	120300	294676229	1922	1922	1922	1922	0
549	20240117	120200	294676229	1922	1929	1929	1922	894
550	20240117	120100	292951710	1929	1929	1929	1929	7
551	20240117	120000	292938207	1939	1939	1939	1939	0
552	20240117	115900	292938207	1939	1939	1939	1939	1
553	20240117	115800	292936268	1929	1929	1929	1929	1000
554	20240117	115700	291007268	1939	1939	1939	1939	0
555	20240117	115600	291007268	1939	1939	1939	1939	0
556	20240117	115500	291007268	1939	1939	1939	1939	0
557	20240117	115400	291007268	1939	1939	1939	1939	200
558	20240117	115300	290619468	1939	1939	1939	1939	500
559	20240117	115200	289649968	1939	1939	1939	1939	0
560	20240117	115100	289649968	1939	1939	1939	1939	0
561	20240117	115000	289649968	1939	1939	1939	1939	30
562	20240117	114900	289591798	1939	1939	1939	1939	0
563	20240117	114800	289591798	1939	1939	1939	1939	200
564	20240117	114700	289203998	1939	1939	1939	1939	0
565	20240117	114600	289203998	1939	1939	1939	1939	0
566	20240117	114500	289203998	1939	1939	1939	1939	0
567	20240117	114400	289203998	1939	1939	1939	1939	100
568	20240117	114300	289010098	1939	1926	1939	1926	5785
569	20240117	114200	277837901	1921	1917	1921	1917	891
570	20240117	114100	276128786	1914	1914	1914	1914	0
571	20240117	114000	276128786	1914	1914	1914	1914	0
572	20240117	113900	276128786	1914	1914	1914	1914	0
573	20240117	113800	276128786	1914	1914	1914	1914	1
574	20240117	113700	276126872	1915	1915	1915	1915	0
575	20240117	113600	276126872	1915	1915	1915	1915	0
576	20240117	113500	276126872	1915	1915	1915	1915	52
577	20240117	113400	276027292	1915	1915	1915	1915	24
578	20240117	113300	275981332	1915	1915	1915	1915	501
579	20240117	113200	275021917	1915	1915	1915	1915	3992
580	20240117	113100	267377237	1911	1915	1915	1911	4105
581	20240117	113000	259524053	1915	1915	1915	1915	1082
582	20240117	112900	257452023	1915	1915	1915	1915	0
583	20240117	112800	257452023	1915	1915	1915	1915	0
584	20240117	112700	257452023	1915	1915	1915	1915	0
585	20240117	112600	257452023	1915	1915	1915	1915	0
586	20240117	112500	257452023	1915	1924	1924	1915	190
587	20240117	112400	257088155	1915	1915	1915	1915	0
588	20240117	112300	257088155	1915	1915	1915	1915	0
589	20240117	112200	257088155	1915	1915	1915	1915	0
590	20240117	112100	257088155	1915	1915	1915	1915	70
591	20240117	112000	256954105	1927	1927	1927	1927	4747
592	20240117	111900	247806636	1927	1918	1927	1918	5273
593	20240117	111800	237647536	1910	1911	1911	1910	1700
594	20240117	111700	234399992	1910	1918	1918	1910	202
595	20240117	111600	234014013	1910	1919	1919	1910	410
596	20240117	111500	233230723	1920	1917	1920	1917	33
597	20240117	111400	233167429	1917	1916	1917	1916	276
598	20240117	111300	232638343	1916	1916	1917	1916	1098
599	20240117	111200	230534561	1916	1918	1918	1900	6167
600	20240117	111100	218809637	1918	1919	1919	1918	53
601	20240117	111000	218707952	1910	1920	1920	1910	10000
602	20240117	110900	199571457	1920	1920	1920	1920	0
603	20240117	110800	199571457	1920	1924	1924	1920	3500
604	20240117	110700	192849630	1924	1924	1924	1924	0
605	20240117	110600	192849630	1924	1924	1924	1924	0
606	20240117	110500	192849630	1924	1924	1924	1924	1
607	20240117	110400	192847706	1921	1921	1921	1921	0
608	20240117	110300	192847706	1921	1921	1921	1921	0
609	20240117	110200	192847706	1921	1921	1921	1921	0
610	20240117	110100	192847706	1921	1924	1924	1921	800
611	20240117	110000	191310601	1924	1924	1924	1924	100
612	20240117	105900	191118201	1924	1924	1924	1924	0
613	20240117	105800	191118201	1924	1926	1926	1924	1858
614	20240117	105700	187543209	1925	1925	1925	1925	0
615	20240117	105600	187543209	1925	1930	1930	1925	2167
616	20240117	105500	183362544	1931	1931	1931	1931	500
617	20240117	105400	182397044	1930	1930	1930	1930	0
618	20240117	105300	182397044	1930	1949	1949	1930	3000
619	20240117	105200	176604600	1949	1949	1949	1949	0
620	20240117	105100	176604600	1949	1949	1949	1949	0
621	20240117	105000	176604600	1949	1949	1949	1949	1001
622	20240117	104900	174653651	1950	1950	1950	1950	500
623	20240117	104800	173678651	1949	1949	1949	1949	0
624	20240117	104700	173678651	1949	1949	1949	1949	0
625	20240117	104600	173678651	1949	1949	1949	1949	0
626	20240117	104500	173678651	1949	1949	1949	1949	0
627	20240117	104400	173678651	1949	1949	1949	1949	0
628	20240117	104300	173678651	1949	1949	1949	1949	0
629	20240117	104200	173678651	1949	1949	1949	1949	0
630	20240117	104100	173678651	1949	1949	1949	1949	250
631	20240117	104000	173191401	1976	1976	1976	1976	0
632	20240117	103900	173191401	1976	1976	1976	1976	0
633	20240117	103800	173191401	1976	1976	1976	1976	0
634	20240117	103700	173191401	1976	1977	1978	1976	1050
635	20240117	103600	171114642	1980	1949	1980	1949	1011
636	20240117	103500	169131097	1949	1949	1949	1949	0
637	20240117	103400	169131097	1949	1949	1949	1949	50
638	20240117	103300	169033647	1953	1957	1958	1931	532
639	20240117	103200	168000711	1959	1946	1959	1946	401
640	20240117	103100	167216855	1930	1940	1940	1930	831
641	20240117	103000	165606381	1940	1941	1941	1940	3621
642	20240117	102900	158581552	1940	1942	1942	1940	3517
643	20240117	102800	151754852	1943	1944	1944	1943	3236
644	20240117	102700	145465633	1950	1949	1950	1949	886
645	20240117	102600	143738789	1944	1944	1944	1944	0
646	20240117	102500	143738789	1944	1948	1948	1944	1002
647	20240117	102400	141788161	1950	1950	1950	1950	86
648	20240117	102300	141620461	1950	1950	1950	1950	0
649	20240117	102200	141620461	1950	1950	1950	1950	0
650	20240117	102100	141620461	1950	1950	1950	1950	0
651	20240117	102000	141620461	1950	1952	1952	1950	7000
652	20240117	101900	127965547	1952	1952	1952	1952	0
653	20240117	101800	127965547	1952	1952	1952	1952	0
654	20240117	101700	127965547	1952	1952	1952	1952	0
655	20240117	101600	127965547	1952	1954	1954	1952	2281
656	20240117	101500	123510607	1954	1954	1954	1954	226
657	20240117	101400	123069003	1956	1956	1956	1956	0
658	20240117	101300	123069003	1956	1958	1958	1956	1384
659	20240117	101200	120360714	1959	1959	1959	1959	24
660	20240117	101100	120313698	1960	1960	1960	1960	0
661	20240117	101000	120313698	1960	1960	1960	1960	0
662	20240117	100900	120313698	1960	1960	1960	1960	0
663	20240117	100800	120313698	1960	1960	1960	1960	1000
664	20240117	100700	118353698	1971	1971	1971	1971	0
665	20240117	100600	118353698	1971	1971	1971	1971	0
666	20240117	100500	118353698	1971	1971	1971	1971	1
667	20240117	100400	118351727	1968	1968	1968	1968	100
668	20240117	100300	118154927	1968	1968	1968	1968	100
669	20240117	100200	117958127	1968	1968	1968	1968	101
670	20240117	100100	117759359	1959	1959	1959	1959	0
671	20240117	100000	117759359	1959	1959	1959	1959	0
672	20240117	095900	117759359	1959	1959	1959	1959	0
673	20240117	095800	117759359	1959	1959	1959	1959	100
674	20240117	095700	117563459	1957	1957	1957	1957	0
675	20240117	095600	117563459	1957	1957	1957	1957	0
676	20240117	095500	117563459	1957	1957	1957	1957	0
677	20240117	095400	117563459	1957	1957	1957	1957	0
678	20240117	095300	117563459	1957	1980	1980	1957	469
679	20240117	095200	116639215	1988	1988	1988	1988	0
680	20240117	095100	116639215	1988	1988	1988	1988	0
681	20240117	095000	116639215	1988	1988	1988	1988	0
682	20240117	094900	116639215	1988	1988	1988	1988	4
683	20240117	094800	116631263	1970	1970	1970	1970	0
684	20240117	094700	116631263	1970	1970	1970	1970	0
685	20240117	094600	116631263	1970	1969	1970	1969	1315
686	20240117	094500	114040913	1957	1957	1957	1957	0
687	20240117	094400	114040913	1957	1960	1960	1957	231
688	20240117	094300	113588753	1970	1968	1970	1968	1028
689	20240117	094200	111564447	1968	1968	1968	1968	913
690	20240117	094100	109767663	1968	1968	1968	1968	9
691	20240117	094000	109749951	1968	1968	1968	1968	1021
692	20240117	093900	107740623	1968	1968	1968	1968	111
693	20240117	093800	107522175	1968	1968	1968	1958	128
694	20240117	093700	107271531	1968	1958	1968	1958	154
695	20240117	093600	106969989	1958	1958	1958	1958	50
696	20240117	093500	106872089	1958	1958	1958	1958	0
697	20240117	093400	106872089	1958	1958	1958	1958	51
698	20240117	093300	106772231	1956	1958	1958	1956	400
699	20240117	093200	105989235	1958	1956	1958	1956	866
700	20240117	093100	104293735	1966	1966	1966	1966	1020
701	20240117	093000	102288415	1956	1956	1956	1956	131
702	20240117	092900	102032179	1951	1951	1951	1951	0
703	20240117	092800	102032179	1951	1951	1951	1948	4139
704	20240117	092700	93959285	1953	1953	1953	1953	370
705	20240117	092600	93236675	1953	1953	1953	1953	0
706	20240117	092500	93236675	1953	1953	1953	1953	64
707	20240117	092400	93111683	1953	1953	1953	1953	0
708	20240117	092300	93111683	1953	1953	1953	1953	0
709	20240117	092200	93111683	1953	1953	1953	1953	0
710	20240117	092100	93111683	1953	1944	1953	1944	825
711	20240117	092000	91504958	1953	1955	1960	1944	7261
712	20240117	091900	77348904	1955	1966	1966	1955	12237
713	20240117	091800	53401170	1967	1971	1971	1967	2123
714	20240117	091700	49218387	1972	1978	1978	1972	7718
715	20240117	091600	33963964	1975	1975	1975	1975	0
716	20240117	091500	33963964	1975	1975	1975	1975	64
717	20240117	091400	33837564	1976	1980	1980	1976	1006
718	20240117	091300	31846968	1995	1995	1995	1995	2
719	20240117	091200	31842978	1980	1980	1980	1980	985
720	20240117	091100	29892678	1980	1980	1980	1980	170
721	20240117	091000	29556078	1995	1995	1995	1995	0
722	20240117	090900	29556078	1995	1995	1995	1979	3529
723	20240117	090800	22542279	1984	1987	1987	1984	1000
724	20240117	090700	20556437	1997	1997	1997	1997	0
725	20240117	090600	20556437	1997	1997	1997	1988	6388
726	20240117	090500	7832630	1995	1997	1997	1995	270
727	20240117	090400	7293660	1996	1997	1997	1996	461
728	20240117	090300	6373254	2010	1999	2030	1999	139
729	20240117	090200	6095252	2040	2015	2045	2000	2720
730	20240117	090100	575062	1993	1993	1993	1993	5
731	20240117	090000	565097	1995	2020	2020	1992	258