KissMeData/348080/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	211800	684067122	1908	1908	1908	1908	4124
3	20240119	211700	684067122	1908	1908	1908	1908	0
4	20240119	211600	684067122	1908	1908	1908	1908	0
5	20240119	211500	684067122	1908	1908	1908	1908	0
6	20240119	211400	684067122	1908	1908	1908	1908	0
7	20240119	211300	684067122	1908	1908	1908	1908	0
8	20240119	211200	684067122	1908	1908	1908	1908	0
9	20240119	211100	684067122	1908	1908	1908	1908	0
10	20240119	211000	684067122	1908	1908	1908	1908	0
11	20240119	210900	684067122	1908	1908	1908	1908	0
12	20240119	210800	684067122	1908	1908	1908	1908	0
13	20240119	210700	684067122	1908	1908	1908	1908	0
14	20240119	210600	684067122	1908	1908	1908	1908	0
15	20240119	210500	684067122	1908	1908	1908	1908	0
16	20240119	210400	684067122	1908	1908	1908	1908	0
17	20240119	210300	684067122	1908	1908	1908	1908	0
18	20240119	210200	684067122	1908	1908	1908	1908	0
19	20240119	210100	684067122	1908	1908	1908	1908	0
20	20240119	210000	684067122	1908	1908	1908	1908	0
21	20240119	205900	684067122	1908	1908	1908	1908	0
22	20240119	205800	684067122	1908	1908	1908	1908	0
23	20240119	205700	684067122	1908	1908	1908	1908	0
24	20240119	205600	684067122	1908	1908	1908	1908	0
25	20240119	205500	684067122	1908	1908	1908	1908	0
26	20240119	205400	684067122	1908	1908	1908	1908	0
27	20240119	205300	684067122	1908	1908	1908	1908	0
28	20240119	205200	684067122	1908	1908	1908	1908	0
29	20240119	205100	684067122	1908	1908	1908	1908	0
30	20240119	205000	684067122	1908	1908	1908	1908	0
31	20240119	204900	684067122	1908	1908	1908	1908	0
32	20240119	204800	684067122	1908	1908	1908	1908	4124
33	20240119	204700	684067122	1908	1908	1908	1908	0
34	20240119	204600	684067122	1908	1908	1908	1908	0
35	20240119	204500	684067122	1908	1908	1908	1908	0
36	20240119	204400	684067122	1908	1908	1908	1908	0
37	20240119	204300	684067122	1908	1908	1908	1908	0
38	20240119	204200	684067122	1908	1908	1908	1908	0
39	20240119	204100	684067122	1908	1908	1908	1908	0
40	20240119	204000	684067122	1908	1908	1908	1908	0
41	20240119	203900	684067122	1908	1908	1908	1908	0
42	20240119	203800	684067122	1908	1908	1908	1908	0
43	20240119	203700	684067122	1908	1908	1908	1908	0
44	20240119	203600	684067122	1908	1908	1908	1908	0
45	20240119	203500	684067122	1908	1908	1908	1908	0
46	20240119	203400	684067122	1908	1908	1908	1908	0
47	20240119	203300	684067122	1908	1908	1908	1908	0
48	20240119	203200	684067122	1908	1908	1908	1908	0
49	20240119	203100	684067122	1908	1908	1908	1908	0
50	20240119	203000	684067122	1908	1908	1908	1908	0
51	20240119	202900	684067122	1908	1908	1908	1908	0
52	20240119	202800	684067122	1908	1908	1908	1908	0
53	20240119	202700	684067122	1908	1908	1908	1908	0
54	20240119	202600	684067122	1908	1908	1908	1908	0
55	20240119	202500	684067122	1908	1908	1908	1908	0
56	20240119	202400	684067122	1908	1908	1908	1908	0
57	20240119	202300	684067122	1908	1908	1908	1908	0
58	20240119	202200	684067122	1908	1908	1908	1908	0
59	20240119	202100	684067122	1908	1908	1908	1908	0
60	20240119	202000	684067122	1908	1908	1908	1908	0
61	20240119	201900	684067122	1908	1908	1908	1908	0
62	20240119	201800	684067122	1908	1908	1908	1908	4124
63	20240119	201700	684067122	1908	1908	1908	1908	0
64	20240119	201600	684067122	1908	1908	1908	1908	0
65	20240119	201500	684067122	1908	1908	1908	1908	0
66	20240119	201400	684067122	1908	1908	1908	1908	0
67	20240119	201300	684067122	1908	1908	1908	1908	0
68	20240119	201200	684067122	1908	1908	1908	1908	0
69	20240119	201100	684067122	1908	1908	1908	1908	0
70	20240119	201000	684067122	1908	1908	1908	1908	0
71	20240119	200900	684067122	1908	1908	1908	1908	0
72	20240119	200800	684067122	1908	1908	1908	1908	0
73	20240119	200700	684067122	1908	1908	1908	1908	0
74	20240119	200600	684067122	1908	1908	1908	1908	0
75	20240119	200500	684067122	1908	1908	1908	1908	0
76	20240119	200400	684067122	1908	1908	1908	1908	0
77	20240119	200300	684067122	1908	1908	1908	1908	0
78	20240119	200200	684067122	1908	1908	1908	1908	0
79	20240119	200100	684067122	1908	1908	1908	1908	0
80	20240119	200000	684067122	1908	1908	1908	1908	0
81	20240119	195900	684067122	1908	1908	1908	1908	0
82	20240119	195800	684067122	1908	1908	1908	1908	0
83	20240119	195700	684067122	1908	1908	1908	1908	0
84	20240119	195600	684067122	1908	1908	1908	1908	0
85	20240119	195500	684067122	1908	1908	1908	1908	0
86	20240119	195400	684067122	1908	1908	1908	1908	0
87	20240119	195300	684067122	1908	1908	1908	1908	0
88	20240119	195200	684067122	1908	1908	1908	1908	0
89	20240119	195100	684067122	1908	1908	1908	1908	0
90	20240119	195000	684067122	1908	1908	1908	1908	0
91	20240119	194900	684067122	1908	1908	1908	1908	0
92	20240119	194800	684067122	1908	1908	1908	1908	4124
93	20240119	194700	684067122	1908	1908	1908	1908	0
94	20240119	194600	684067122	1908	1908	1908	1908	0
95	20240119	194500	684067122	1908	1908	1908	1908	0
96	20240119	194400	684067122	1908	1908	1908	1908	0
97	20240119	194300	684067122	1908	1908	1908	1908	0
98	20240119	194200	684067122	1908	1908	1908	1908	0
99	20240119	194100	684067122	1908	1908	1908	1908	0
100	20240119	194000	684067122	1908	1908	1908	1908	0
101	20240119	193900	684067122	1908	1908	1908	1908	0
102	20240119	193800	684067122	1908	1908	1908	1908	0
103	20240119	193700	684067122	1908	1908	1908	1908	0
104	20240119	193600	684067122	1908	1908	1908	1908	0
105	20240119	193500	684067122	1908	1908	1908	1908	0
106	20240119	193400	684067122	1908	1908	1908	1908	0
107	20240119	193300	684067122	1908	1908	1908	1908	0
108	20240119	193200	684067122	1908	1908	1908	1908	0
109	20240119	193100	684067122	1908	1908	1908	1908	0
110	20240119	193000	684067122	1908	1908	1908	1908	0
111	20240119	192900	684067122	1908	1908	1908	1908	0
112	20240119	192800	684067122	1908	1908	1908	1908	0
113	20240119	192700	684067122	1908	1908	1908	1908	0
114	20240119	192600	684067122	1908	1908	1908	1908	0
115	20240119	192500	684067122	1908	1908	1908	1908	0
116	20240119	192400	684067122	1908	1908	1908	1908	0
117	20240119	192300	684067122	1908	1908	1908	1908	0
118	20240119	192200	684067122	1908	1908	1908	1908	0
119	20240119	192100	684067122	1908	1908	1908	1908	0
120	20240119	192000	684067122	1908	1908	1908	1908	0
121	20240119	191900	684067122	1908	1908	1908	1908	0
122	20240119	191800	684067122	1908	1908	1908	1908	4124
123	20240119	191700	684067122	1908	1908	1908	1908	0
124	20240119	191600	684067122	1908	1908	1908	1908	0
125	20240119	191500	684067122	1908	1908	1908	1908	0
126	20240119	191400	684067122	1908	1908	1908	1908	0
127	20240119	191300	684067122	1908	1908	1908	1908	0
128	20240119	191200	684067122	1908	1908	1908	1908	0
129	20240119	191100	684067122	1908	1908	1908	1908	0
130	20240119	191000	684067122	1908	1908	1908	1908	0
131	20240119	190900	684067122	1908	1908	1908	1908	0
132	20240119	190800	684067122	1908	1908	1908	1908	0
133	20240119	190700	684067122	1908	1908	1908	1908	0
134	20240119	190600	684067122	1908	1908	1908	1908	0
135	20240119	190500	684067122	1908	1908	1908	1908	0
136	20240119	190400	684067122	1908	1908	1908	1908	0
137	20240119	190300	684067122	1908	1908	1908	1908	0
138	20240119	190200	684067122	1908	1908	1908	1908	0
139	20240119	190100	684067122	1908	1908	1908	1908	0
140	20240119	190000	684067122	1908	1908	1908	1908	0
141	20240119	185900	684067122	1908	1908	1908	1908	0
142	20240119	185800	684067122	1908	1908	1908	1908	0
143	20240119	185700	684067122	1908	1908	1908	1908	0
144	20240119	185600	684067122	1908	1908	1908	1908	0
145	20240119	185500	684067122	1908	1908	1908	1908	0
146	20240119	185400	684067122	1908	1908	1908	1908	0
147	20240119	185300	684067122	1908	1908	1908	1908	0
148	20240119	185200	684067122	1908	1908	1908	1908	0
149	20240119	185100	684067122	1908	1908	1908	1908	0
150	20240119	185000	684067122	1908	1908	1908	1908	0
151	20240119	184900	684067122	1908	1908	1908	1908	0
152	20240119	184800	684067122	1908	1908	1908	1908	4124
153	20240119	184700	684067122	1908	1908	1908	1908	0
154	20240119	184600	684067122	1908	1908	1908	1908	0
155	20240119	184500	684067122	1908	1908	1908	1908	0
156	20240119	184400	684067122	1908	1908	1908	1908	0
157	20240119	184300	684067122	1908	1908	1908	1908	0
158	20240119	184200	684067122	1908	1908	1908	1908	0
159	20240119	184100	684067122	1908	1908	1908	1908	0
160	20240119	184000	684067122	1908	1908	1908	1908	0
161	20240119	183900	684067122	1908	1908	1908	1908	0
162	20240119	183800	684067122	1908	1908	1908	1908	0
163	20240119	183700	684067122	1908	1908	1908	1908	0
164	20240119	183600	684067122	1908	1908	1908	1908	0
165	20240119	183500	684067122	1908	1908	1908	1908	0
166	20240119	183400	684067122	1908	1908	1908	1908	0
167	20240119	183300	684067122	1908	1908	1908	1908	0
168	20240119	183200	684067122	1908	1908	1908	1908	0
169	20240119	183100	684067122	1908	1908	1908	1908	0
170	20240119	183000	684067122	1908	1908	1908	1908	0
171	20240119	182900	684067122	1908	1908	1908	1908	0
172	20240119	182800	684067122	1908	1908	1908	1908	0
173	20240119	182700	684067122	1908	1908	1908	1908	0
174	20240119	182600	684067122	1908	1908	1908	1908	0
175	20240119	182500	684067122	1908	1908	1908	1908	0
176	20240119	182400	684067122	1908	1908	1908	1908	0
177	20240119	182300	684067122	1908	1908	1908	1908	0
178	20240119	182200	684067122	1908	1908	1908	1908	0
179	20240119	182100	684067122	1908	1908	1908	1908	0
180	20240119	182000	684067122	1908	1908	1908	1908	0
181	20240119	181900	684067122	1908	1908	1908	1908	0
182	20240119	181800	684067122	1908	1908	1908	1908	4124
183	20240119	181700	684067122	1908	1908	1908	1908	0
184	20240119	181600	684067122	1908	1908	1908	1908	0
185	20240119	181500	684067122	1908	1908	1908	1908	0
186	20240119	181400	684067122	1908	1908	1908	1908	0
187	20240119	181300	684067122	1908	1908	1908	1908	0
188	20240119	181200	684067122	1908	1908	1908	1908	0
189	20240119	181100	684067122	1908	1908	1908	1908	0
190	20240119	181000	684067122	1908	1908	1908	1908	0
191	20240119	180900	684067122	1908	1908	1908	1908	0
192	20240119	180800	684067122	1908	1908	1908	1908	0
193	20240119	180700	684067122	1908	1908	1908	1908	0
194	20240119	180600	684067122	1908	1908	1908	1908	0
195	20240119	180500	684067122	1908	1908	1908	1908	0
196	20240119	180400	684067122	1908	1908	1908	1908	0
197	20240119	180300	684067122	1908	1908	1908	1908	0
198	20240119	180200	684067122	1908	1908	1908	1908	0
199	20240119	180100	684067122	1908	1908	1908	1908	0
200	20240119	180000	684067122	1908	1908	1908	1908	0
201	20240119	175900	684067122	1908	1908	1908	1908	0
202	20240119	175800	684067122	1908	1908	1908	1908	0
203	20240119	175700	684067122	1908	1908	1908	1908	0
204	20240119	175600	684067122	1908	1908	1908	1908	0
205	20240119	175500	684067122	1908	1908	1908	1908	0
206	20240119	175400	684067122	1908	1908	1908	1908	0
207	20240119	175300	684067122	1908	1908	1908	1908	0
208	20240119	175200	684067122	1908	1908	1908	1908	0
209	20240119	175100	684067122	1908	1908	1908	1908	0
210	20240119	175000	684067122	1908	1908	1908	1908	0
211	20240119	174900	684067122	1908	1908	1908	1908	0
212	20240119	174800	684067122	1908	1908	1908	1908	4124
213	20240119	174700	684067122	1908	1908	1908	1908	0
214	20240119	174600	684067122	1908	1908	1908	1908	0
215	20240119	174500	684067122	1908	1908	1908	1908	0
216	20240119	174400	684067122	1908	1908	1908	1908	0
217	20240119	174300	684067122	1908	1908	1908	1908	0
218	20240119	174200	684067122	1908	1908	1908	1908	0
219	20240119	174100	684067122	1908	1908	1908	1908	0
220	20240119	174000	684067122	1908	1908	1908	1908	0
221	20240119	173900	684067122	1908	1908	1908	1908	0
222	20240119	173800	684067122	1908	1908	1908	1908	0
223	20240119	173700	684067122	1908	1908	1908	1908	0
224	20240119	173600	684067122	1908	1908	1908	1908	0
225	20240119	173500	684067122	1908	1908	1908	1908	0
226	20240119	173400	684067122	1908	1908	1908	1908	0
227	20240119	173300	684067122	1908	1908	1908	1908	0
228	20240119	173200	684067122	1908	1908	1908	1908	0
229	20240119	173100	684067122	1908	1908	1908	1908	0
230	20240119	173000	684067122	1908	1908	1908	1908	0
231	20240119	172900	684067122	1908	1908	1908	1908	0
232	20240119	172800	684067122	1908	1908	1908	1908	0
233	20240119	172700	684067122	1908	1908	1908	1908	0
234	20240119	172600	684067122	1908	1908	1908	1908	0
235	20240119	172500	684067122	1908	1908	1908	1908	0
236	20240119	172400	684067122	1908	1908	1908	1908	0
237	20240119	172300	684067122	1908	1908	1908	1908	0
238	20240119	172200	684067122	1908	1908	1908	1908	0
239	20240119	172100	684067122	1908	1908	1908	1908	0
240	20240119	172000	684067122	1908	1908	1908	1908	0
241	20240119	171900	684067122	1908	1908	1908	1908	0
242	20240119	171800	684067122	1908	1908	1908	1908	4124
243	20240119	171700	684067122	1908	1908	1908	1908	0
244	20240119	171600	684067122	1908	1908	1908	1908	0
245	20240119	171500	684067122	1908	1908	1908	1908	0
246	20240119	171400	684067122	1908	1908	1908	1908	0
247	20240119	171300	684067122	1908	1908	1908	1908	0
248	20240119	171200	684067122	1908	1908	1908	1908	0
249	20240119	171100	684067122	1908	1908	1908	1908	0
250	20240119	171000	684067122	1908	1908	1908	1908	0
251	20240119	170900	684067122	1908	1908	1908	1908	0
252	20240119	170800	684067122	1908	1908	1908	1908	0
253	20240119	170700	684067122	1908	1908	1908	1908	0
254	20240119	170600	684067122	1908	1908	1908	1908	0
255	20240119	170500	684067122	1908	1908	1908	1908	0
256	20240119	170400	684067122	1908	1908	1908	1908	0
257	20240119	170300	684067122	1908	1908	1908	1908	0
258	20240119	170200	684067122	1908	1908	1908	1908	0
259	20240119	170100	684067122	1908	1908	1908	1908	0
260	20240119	170000	684067122	1908	1908	1908	1908	0
261	20240119	165900	684067122	1908	1908	1908	1908	0
262	20240119	165800	684067122	1908	1908	1908	1908	0
263	20240119	165700	684067122	1908	1908	1908	1908	0
264	20240119	165600	684067122	1908	1908	1908	1908	0
265	20240119	165500	684067122	1908	1908	1908	1908	0
266	20240119	165400	684067122	1908	1908	1908	1908	0
267	20240119	165300	684067122	1908	1908	1908	1908	0
268	20240119	165200	684067122	1908	1908	1908	1908	0
269	20240119	165100	684067122	1908	1908	1908	1908	0
270	20240119	165000	684067122	1908	1908	1908	1908	0
271	20240119	164900	684067122	1908	1908	1908	1908	0
272	20240119	164800	684067122	1908	1908	1908	1908	4124
273	20240119	164700	684067122	1908	1908	1908	1908	0
274	20240119	164600	684067122	1908	1908	1908	1908	0
275	20240119	164500	684067122	1908	1908	1908	1908	0
276	20240119	164400	684067122	1908	1908	1908	1908	0
277	20240119	164300	684067122	1908	1908	1908	1908	0
278	20240119	164200	684067122	1908	1908	1908	1908	0
279	20240119	164100	684067122	1908	1908	1908	1908	0
280	20240119	164000	684067122	1908	1908	1908	1908	0
281	20240119	163900	684067122	1908	1908	1908	1908	0
282	20240119	163800	684067122	1908	1908	1908	1908	0
283	20240119	163700	684067122	1908	1908	1908	1908	0
284	20240119	163600	684067122	1908	1908	1908	1908	0
285	20240119	163500	684067122	1908	1908	1908	1908	0
286	20240119	163400	684067122	1908	1908	1908	1908	0
287	20240119	163300	684067122	1908	1908	1908	1908	0
288	20240119	163200	684067122	1908	1908	1908	1908	0
289	20240119	163100	684067122	1908	1908	1908	1908	0
290	20240119	163000	684067122	1908	1908	1908	1908	0
291	20240119	162900	684067122	1908	1908	1908	1908	0
292	20240119	162800	684067122	1908	1908	1908	1908	0
293	20240119	162700	684067122	1908	1908	1908	1908	0
294	20240119	162600	684067122	1908	1908	1908	1908	0
295	20240119	162500	684067122	1908	1908	1908	1908	0
296	20240119	162400	684067122	1908	1908	1908	1908	0
297	20240119	162300	684067122	1908	1908	1908	1908	0
298	20240119	162200	684067122	1908	1908	1908	1908	0
299	20240119	162100	684067122	1908	1908	1908	1908	0
300	20240119	162000	684067122	1908	1908	1908	1908	0
301	20240119	161900	684067122	1908	1908	1908	1908	0
302	20240119	161800	684067122	1908	1908	1908	1908	4124
303	20240119	161700	684067122	1908	1908	1908	1908	0
304	20240119	161600	684067122	1908	1908	1908	1908	0
305	20240119	161500	684067122	1908	1908	1908	1908	0
306	20240119	161400	684067122	1908	1908	1908	1908	0
307	20240119	161300	684067122	1908	1908	1908	1908	0
308	20240119	161200	684067122	1908	1908	1908	1908	0
309	20240119	161100	684067122	1908	1908	1908	1908	0
310	20240119	161000	684067122	1908	1908	1908	1908	0
311	20240119	160900	684067122	1908	1908	1908	1908	0
312	20240119	160800	684067122	1908	1908	1908	1908	0
313	20240119	160700	684067122	1908	1908	1908	1908	0
314	20240119	160600	684067122	1908	1908	1908	1908	0
315	20240119	160500	684067122	1908	1908	1908	1908	0
316	20240119	160400	684067122	1908	1908	1908	1908	0
317	20240119	160300	684067122	1908	1908	1908	1908	0
318	20240119	160200	684067122	1908	1908	1908	1908	0
319	20240119	160100	684067122	1908	1908	1908	1908	0
320	20240119	160000	684067122	1908	1908	1908	1908	0
321	20240119	155900	684067122	1908	1908	1908	1908	0
322	20240119	155800	684067122	1908	1908	1908	1908	0
323	20240119	155700	684067122	1908	1908	1908	1908	0
324	20240119	155600	684067122	1908	1908	1908	1908	0
325	20240119	155500	684067122	1908	1908	1908	1908	0
326	20240119	155400	684067122	1908	1908	1908	1908	0
327	20240119	155300	684067122	1908	1908	1908	1908	0
328	20240119	155200	684067122	1908	1908	1908	1908	0
329	20240119	155100	684067122	1908	1908	1908	1908	0
330	20240119	155000	684067122	1908	1908	1908	1908	0
331	20240119	154900	684067122	1908	1908	1908	1908	0
332	20240119	154800	684067122	1908	1908	1908	1908	4124
333	20240119	154700	684067122	1908	1908	1908	1908	0
334	20240119	154600	684067122	1908	1908	1908	1908	0
335	20240119	154500	684067122	1908	1908	1908	1908	0
336	20240119	154400	684067122	1908	1908	1908	1908	0
337	20240119	154300	684067122	1908	1908	1908	1908	0
338	20240119	154200	684067122	1908	1908	1908	1908	0
339	20240119	154100	684067122	1908	1908	1908	1908	0
340	20240119	154000	684067122	1908	1908	1908	1908	0
341	20240119	153900	684067122	1908	1908	1908	1908	0
342	20240119	153800	684067122	1908	1908	1908	1908	0
343	20240119	153700	684067122	1908	1908	1908	1908	0
344	20240119	153600	684067122	1908	1908	1908	1908	0
345	20240119	153500	684067122	1908	1908	1908	1908	0
346	20240119	153400	684067122	1908	1908	1908	1908	0
347	20240119	153300	684067122	1908	1908	1908	1908	0
348	20240119	153200	684067122	1908	1908	1908	1908	0
349	20240119	153100	684067122	1908	1908	1908	1908	0
350	20240119	153000	684067122	1908	1908	1908	1908	4124
351	20240119	152900	676198530	1896	1896	1896	1896	0
352	20240119	152800	676198530	1896	1896	1896	1896	0
353	20240119	152700	676198530	1896	1896	1896	1896	0
354	20240119	152600	676198530	1896	1896	1896	1896	0
355	20240119	152500	676198530	1896	1896	1896	1896	0
356	20240119	152400	676198530	1896	1896	1896	1896	0
357	20240119	152300	676198530	1896	1896	1896	1896	0
358	20240119	152200	676198530	1896	1896	1896	1896	0
359	20240119	152100	676198530	1896	1896	1896	1896	0
360	20240119	152000	676198530	1896	1896	1896	1896	0
361	20240119	151900	676198530	1896	1896	1896	1896	0
362	20240119	151800	676198530	1896	1895	1905	1891	702
363	20240119	151700	674870134	1895	1896	1896	1895	53
364	20240119	151600	674769678	1895	1895	1895	1895	0
365	20240119	151500	674769678	1895	1895	1895	1895	0
366	20240119	151400	674769678	1895	1895	1895	1895	3439
367	20240119	151300	668252773	1895	1895	1895	1889	153
368	20240119	151200	667963569	1895	1895	1895	1894	379
369	20240119	151100	667245433	1895	1900	1900	1895	522
370	20240119	151000	666255475	1901	1910	1910	1901	1143
371	20240119	150900	664082520	1910	1910	1910	1910	359
372	20240119	150800	663396830	1910	1910	1910	1910	20
373	20240119	150700	663358630	1911	1911	1911	1911	0
374	20240119	150600	663358630	1911	1911	1911	1911	346
375	20240119	150500	662697424	1910	1906	1910	1906	100
376	20240119	150400	662506480	1895	1887	1895	1887	8855
377	20240119	150300	645751934	1888	1888	1888	1888	110
378	20240119	150200	645544254	1889	1888	1889	1888	1067
379	20240119	150100	643528759	1889	1888	1889	1888	3601
380	20240119	150000	636730070	1889	1889	1890	1878	997
381	20240119	145900	634852004	1881	1887	1890	1880	2998
382	20240119	145800	629213827	1890	1895	1895	1890	457
383	20240119	145700	628349990	1895	1904	1904	1895	2626
384	20240119	145600	623373088	1908	1900	1908	1900	502
385	20240119	145500	622415320	1900	1900	1900	1890	57
386	20240119	145400	622307039	1907	1900	1907	1900	1033
387	20240119	145300	620344269	1900	1888	1900	1888	866
388	20240119	145200	618709249	1888	1897	1897	1888	330
389	20240119	145100	618086119	1900	1900	1900	1900	0
390	20240119	145000	618086119	1900	1900	1900	1900	265
391	20240119	144900	617582619	1896	1896	1900	1896	3028
392	20240119	144800	611836992	1897	1881	1897	1881	2653
393	20240119	144700	606828775	1886	1888	1888	1879	874
394	20240119	144600	605179174	1888	1879	1888	1878	175
395	20240119	144500	604848821	1888	1888	1888	1888	802
396	20240119	144400	603334645	1889	1889	1889	1889	3
397	20240119	144300	603328978	1890	1890	1890	1890	500
398	20240119	144200	602383978	1892	1892	1892	1892	21
399	20240119	144100	602344246	1892	1885	1892	1878	13471
400	20240119	144000	577007365	1894	1894	1894	1894	0
401	20240119	143900	577007365	1894	1883	1894	1883	1410
402	20240119	143800	574352324	1883	1899	1899	1883	8846
403	20240119	143700	557645452	1899	1899	1899	1898	107
404	20240119	143600	557442260	1900	1898	1900	1898	495
405	20240119	143500	556502736	1898	1898	1898	1889	4316
406	20240119	143400	548347099	1898	1890	1899	1889	521
407	20240119	143300	547362728	1890	1890	1890	1890	1310
408	20240119	143200	544886828	1900	1891	1900	1891	472
409	20240119	143100	543993988	1900	1892	1900	1891	1807
410	20240119	143000	540563962	1899	1899	1899	1899	130
411	20240119	142900	540317092	1899	1899	1899	1899	50
412	20240119	142800	540222142	1899	1899	1899	1890	507
413	20240119	142700	539263399	1890	1888	1890	1888	1268
414	20240119	142600	536869213	1889	1900	1900	1889	198
415	20240119	142500	536493542	1900	1888	1900	1888	501
416	20240119	142400	535547642	1900	1890	1900	1888	633
417	20240119	142300	534351936	1898	1910	1910	1889	12604
418	20240119	142200	510501553	1909	1911	1913	1909	151
419	20240119	142100	510213182	1909	1908	1909	1908	202
420	20240119	142000	509827566	1908	1905	1908	1905	1730
421	20240119	141900	506527844	1906	1886	1906	1886	1503
422	20240119	141800	503687492	1886	1888	1908	1884	3588
423	20240119	141700	496918415	1909	1906	1909	1880	2302
424	20240119	141600	492554129	1906	1905	1910	1905	1474
425	20240119	141500	489744928	1906	1913	1913	1906	1571
426	20240119	141400	486745170	1913	1922	1922	1913	1362
427	20240119	141300	484139363	1923	1902	1932	1902	15641
428	20240119	141200	454257784	1822	1822	1822	1822	0
429	20240119	141100	454257784	1822	1822	1822	1822	0
430	20240119	141000	454257784	1822	1933	1933	1822	9166
431	20240119	140900	436714034	1933	1933	1933	1933	7
432	20240119	140800	436700503	1933	1932	1933	1927	8899
433	20240119	140700	419528375	1933	1934	1934	1933	2569
434	20240119	140600	414561566	1934	1935	1935	1934	68
435	20240119	140500	414430044	1935	1936	1936	1935	1280
436	20240119	140400	411953220	1936	1936	1936	1936	0
437	20240119	140300	411953220	1936	1936	1936	1936	160
438	20240119	140200	411643460	1937	1937	1937	1937	1
439	20240119	140100	411641523	1935	1935	1935	1935	0
440	20240119	140000	411641523	1935	1940	1940	1935	3296
441	20240119	135900	405261827	1939	1939	1939	1939	14
442	20240119	135800	405234681	1949	1938	1949	1938	2
443	20240119	135700	405230794	1948	1948	1948	1948	1
444	20240119	135600	405228846	1948	1948	1948	1948	200
445	20240119	135500	404839246	1948	1948	1948	1948	10
446	20240119	135400	404819766	1948	1948	1948	1948	0
447	20240119	135300	404819766	1948	1948	1948	1948	0
448	20240119	135200	404819766	1948	1948	1948	1948	0
449	20240119	135100	404819766	1948	1948	1948	1948	0
450	20240119	135000	404819766	1948	1938	1948	1938	2
451	20240119	134900	404815880	1948	1948	1948	1948	0
452	20240119	134800	404815880	1948	1948	1948	1948	4
453	20240119	134700	404808088	1948	1948	1948	1948	1
454	20240119	134600	404806140	1948	1949	1949	1948	8
455	20240119	134500	404790555	1949	1949	1949	1949	2
456	20240119	134400	404786657	1949	1938	1949	1938	9
457	20240119	134300	404769171	1950	1950	1950	1950	0
458	20240119	134200	404769171	1950	1950	1950	1950	0
459	20240119	134100	404769171	1950	1950	1950	1950	0
460	20240119	134000	404769171	1950	1950	1950	1950	2
461	20240119	133900	404765271	1946	1950	1950	1946	350
462	20240119	133800	404084163	1946	1946	1946	1946	73
463	20240119	133700	403942105	1946	1939	1946	1939	6579
464	20240119	133600	391161395	1939	1936	1939	1936	3101
465	20240119	133500	385148559	1939	1939	1939	1939	522
466	20240119	133400	384136401	1939	1939	1939	1939	11
467	20240119	133300	384115072	1935	1937	1938	1935	6111
468	20240119	133200	372274664	1938	1938	1938	1938	103
469	20240119	133100	372075050	1938	1938	1938	1938	1
470	20240119	133000	372073112	1935	1935	1935	1935	0
471	20240119	132900	372073112	1935	1935	1935	1935	0
472	20240119	132800	372073112	1935	1935	1935	1935	1000
473	20240119	132700	370138112	1940	1940	1940	1940	0
474	20240119	132600	370138112	1940	1940	1940	1940	1
475	20240119	132500	370136172	1940	1937	1940	1935	545
476	20240119	132400	369080776	1940	1940	1940	1940	0
477	20240119	132300	369080776	1940	1938	1940	1938	111
478	20240119	132200	368865636	1940	1940	1940	1940	10
479	20240119	132100	368846236	1939	1940	1940	1939	57
480	20240119	132000	368735663	1938	1938	1938	1938	24
481	20240119	131900	368689151	1940	1940	1940	1940	0
482	20240119	131800	368689151	1940	1940	1940	1940	100
483	20240119	131700	368495151	1940	1940	1940	1940	0
484	20240119	131600	368495151	1940	1940	1940	1939	302
485	20240119	131500	367909382	1939	1940	1940	1939	29
486	20240119	131400	367853123	1940	1939	1940	1939	110
487	20240119	131300	367639728	1936	1936	1936	1936	1
488	20240119	131200	367637792	1940	1940	1940	1940	1
489	20240119	131100	367635852	1940	1940	1940	1940	0
490	20240119	131000	367635852	1940	1940	1940	1940	100
491	20240119	130900	367441852	1940	1940	1940	1940	0
492	20240119	130800	367441852	1940	1940	1940	1940	100
493	20240119	130700	367247852	1940	1940	1940	1940	0
494	20240119	130600	367247852	1940	1940	1940	1940	0
495	20240119	130500	367247852	1940	1937	1940	1933	2063
496	20240119	130400	363255398	1940	1940	1940	1940	11
497	20240119	130300	363234058	1940	1940	1940	1940	27
498	20240119	130200	363181678	1940	1940	1940	1940	0
499	20240119	130100	363181678	1940	1940	1940	1940	0
500	20240119	130000	363181678	1940	1940	1940	1940	150
501	20240119	125900	362890678	1940	1940	1940	1940	1
502	20240119	125800	362888738	1940	1940	1940	1940	0
503	20240119	125700	362888738	1940	1940	1940	1936	266
504	20240119	125600	362372946	1940	1940	1940	1940	0
505	20240119	125500	362372946	1940	1940	1940	1940	81
506	20240119	125400	362215806	1940	1935	1940	1935	2012
507	20240119	125300	358322531	1935	1939	1939	1935	5481
508	20240119	125200	347708734	1940	1940	1940	1940	2834
509	20240119	125100	342210774	1940	1940	1940	1940	0
510	20240119	125000	342210774	1940	1940	1940	1940	1
511	20240119	124900	342208834	1940	1940	1940	1940	0
512	20240119	124800	342208834	1940	1943	1943	1940	5766
513	20240119	124700	331018921	1943	1943	1945	1943	470
514	20240119	124600	330105709	1943	1943	1943	1943	73
515	20240119	124500	329963870	1943	1944	1944	1943	3076
516	20240119	124400	323985554	1945	1945	1945	1945	2519
517	20240119	124300	319086099	1946	1946	1952	1946	1085
518	20240119	124200	316974683	1952	1952	1952	1952	0
519	20240119	124100	316974683	1952	1952	1952	1952	0
520	20240119	124000	316974683	1952	1946	1952	1946	687
521	20240119	123900	315637775	1952	1952	1952	1952	11
522	20240119	123800	315616303	1947	1947	1947	1947	1106
523	20240119	123700	313462921	1947	1953	1953	1947	1947
524	20240119	123600	309670387	1948	1948	1948	1948	0
525	20240119	123500	309670387	1948	1949	1949	1948	46
526	20240119	123400	309580735	1955	1948	1955	1948	18
527	20240119	123300	309545600	1948	1953	1953	1948	1059
528	20240119	123200	307482635	1954	1954	1954	1954	20
529	20240119	123100	307443555	1953	1953	1953	1953	0
530	20240119	123000	307443555	1953	1953	1953	1953	10
531	20240119	122900	307424025	1956	1956	1956	1956	20
532	20240119	122800	307384905	1953	1952	1953	1952	1040
533	20240119	122700	305353886	1952	1952	1952	1952	100
534	20240119	122600	305158686	1952	1954	1954	1952	410
535	20240119	122500	304358051	1954	1954	1954	1954	0
536	20240119	122400	304358051	1954	1953	1954	1953	10
537	20240119	122300	304338516	1954	1954	1954	1954	1
538	20240119	122200	304336562	1953	1953	1953	1953	0
539	20240119	122100	304336562	1953	1953	1953	1953	13
540	20240119	122000	304311173	1953	1953	1953	1953	0
541	20240119	121900	304311173	1953	1953	1953	1953	0
542	20240119	121800	304311173	1953	1952	1953	1952	55
543	20240119	121700	304203779	1952	1952	1952	1952	3
544	20240119	121600	304197923	1952	1952	1952	1952	0
545	20240119	121500	304197923	1952	1952	1952	1952	2520
546	20240119	121400	299278883	1951	1951	1951	1951	0
547	20240119	121300	299278883	1951	1951	1951	1951	297
548	20240119	121200	298699436	1952	1952	1952	1952	200
549	20240119	121100	298309036	1952	1952	1952	1952	1
550	20240119	121000	298307084	1947	1947	1947	1947	94
551	20240119	120900	298124066	1952	1952	1952	1952	2
552	20240119	120800	298120162	1952	1948	1952	1948	139
553	20240119	120700	297849314	1949	1949	1949	1949	0
554	20240119	120600	297849314	1949	1949	1949	1949	1262
555	20240119	120500	295389676	1949	1949	1949	1949	686
556	20240119	120400	294052662	1949	1949	1949	1949	0
557	20240119	120300	294052662	1949	1952	1952	1949	35
558	20240119	120200	293984372	1944	1944	1944	1944	1
559	20240119	120100	293982428	1944	1944	1944	1943	11
560	20240119	120000	293961049	1943	1948	1954	1943	1834
561	20240119	115900	290393013	1954	1947	1954	1945	5003
562	20240119	115800	280661479	1947	1947	1947	1947	0
563	20240119	115700	280661479	1947	1948	1954	1947	254
564	20240119	115600	280166789	1954	1954	1954	1954	0
565	20240119	115500	280166789	1954	1948	1954	1948	2
566	20240119	115400	280162887	1947	1950	1950	1947	623
567	20240119	115300	278948842	1950	1952	1952	1950	6106
568	20240119	115200	267041592	1951	1954	1954	1951	1704
569	20240119	115100	263715225	1953	1956	1956	1953	259
570	20240119	115000	263209221	1956	1953	1956	1953	502
571	20240119	114900	262227312	1953	1953	1953	1952	101
572	20240119	114800	262030060	1953	1956	1956	1953	820
573	20240119	114700	260428153	1956	1956	1956	1956	1
574	20240119	114600	260426197	1955	1958	1958	1955	5218
575	20240119	114500	250217350	1966	1966	1966	1966	0
576	20240119	114400	250217350	1966	1966	1966	1966	128
577	20240119	114300	249965702	1966	1966	1966	1966	0
578	20240119	114200	249965702	1966	1966	1966	1966	0
579	20240119	114100	249965702	1966	1966	1966	1966	0
580	20240119	114000	249965702	1966	1966	1966	1966	0
581	20240119	113900	249965702	1966	1960	1966	1958	2018
582	20240119	113800	246011120	1969	1961	1969	1961	548
583	20240119	113700	244936484	1961	1963	1963	1961	455
584	20240119	113600	244043975	1970	1963	1970	1963	2
585	20240119	113500	244040042	1970	1963	1970	1963	13
586	20240119	113400	244014450	1970	1970	1970	1970	0
587	20240119	113300	244014450	1970	1970	1970	1970	0
588	20240119	113200	244014450	1970	1970	1970	1970	0
589	20240119	113100	244014450	1970	1966	1970	1964	552
590	20240119	113000	242929236	1966	1966	1966	1966	2
591	20240119	112900	242925304	1962	1967	1970	1962	2423
592	20240119	112800	238161416	1967	1967	1967	1967	0
593	20240119	112700	238161416	1967	1967	1967	1967	1
594	20240119	112600	238159449	1970	1970	1970	1970	2
595	20240119	112500	238155509	1970	1970	1970	1970	0
596	20240119	112400	238155509	1970	1970	1970	1970	1000
597	20240119	112300	236185509	1970	1970	1970	1970	1
598	20240119	112200	236183539	1967	1967	1967	1967	50
599	20240119	112100	236085189	1967	1967	1967	1967	0
600	20240119	112000	236085189	1967	1967	1967	1967	0
601	20240119	111900	236085189	1967	1967	1967	1967	10
602	20240119	111800	236065519	1970	1970	1970	1970	0
603	20240119	111700	236065519	1970	1970	1970	1960	539
604	20240119	111600	235008879	1960	1961	1961	1960	10
605	20240119	111500	234989278	1960	1960	1960	1960	30
606	20240119	111400	234930478	1960	1960	1960	1960	0
607	20240119	111300	234930478	1960	1962	1970	1960	202
608	20240119	111200	234534544	1961	1961	1961	1961	1
609	20240119	111100	234532583	1970	1970	1970	1970	150
610	20240119	111000	234237083	1970	1963	1970	1960	40
611	20240119	110900	234158586	1963	1963	1963	1963	288
612	20240119	110800	233593242	1963	1963	1963	1963	10
613	20240119	110700	233573612	1960	1965	1965	1960	703
614	20240119	110600	232192925	1965	1966	1966	1965	433
615	20240119	110500	231342079	1965	1970	1970	1965	501
616	20240119	110400	230357517	1968	1968	1968	1968	0
617	20240119	110300	230357517	1968	1970	1970	1968	15
618	20240119	110200	230327977	1970	1968	1970	1968	50
619	20240119	110100	230229575	1967	1967	1967	1967	5
620	20240119	110000	230219740	1968	1968	1968	1968	0
621	20240119	105900	230219740	1968	1963	1968	1963	125
622	20240119	105800	229974132	1966	1961	1966	1961	16
623	20240119	105700	229942731	1965	1965	1965	1965	0
624	20240119	105600	229942731	1965	1964	1965	1964	512
625	20240119	105500	228936652	1965	1965	1965	1965	0
626	20240119	105400	228936652	1965	1956	1965	1955	7018
627	20240119	105300	215215731	1956	1965	1965	1956	202
628	20240119	105200	214820601	1956	1956	1956	1956	0
629	20240119	105100	214820601	1956	1962	1962	1956	3298
630	20240119	105000	208367320	1962	1962	1962	1957	127
631	20240119	104900	208118746	1962	1955	1962	1955	1505
632	20240119	104800	205175462	1955	1960	1962	1953	9539
633	20240119	104700	186488710	1960	1967	1967	1960	4760
634	20240119	104600	177157663	1961	1965	1965	1961	1538
635	20240119	104500	174138752	1965	1965	1965	1965	1521
636	20240119	104400	171149987	1965	1965	1965	1965	1619
637	20240119	104300	167968652	1965	1968	1968	1965	4710
638	20240119	104200	158709538	1968	1971	1971	1967	133
639	20240119	104100	158447847	1968	1970	1970	1968	3236
640	20240119	104000	152077526	1970	1971	1971	1969	2509
641	20240119	103900	147135028	1971	1972	1972	1971	2064
642	20240119	103800	143066421	1975	1977	1977	1975	2062
643	20240119	103700	138991851	1977	1977	1977	1977	0
644	20240119	103600	138991851	1977	1977	1977	1977	0
645	20240119	103500	138991851	1977	1977	1977	1977	0
646	20240119	103400	138991851	1977	1977	1977	1977	0
647	20240119	103300	138991851	1977	1977	1977	1977	0
648	20240119	103200	138991851	1977	1977	1977	1977	0
649	20240119	103100	138991851	1977	1977	1977	1977	0
650	20240119	103000	138991851	1977	1981	1981	1977	1332
651	20240119	102900	136354587	1981	1981	1981	1981	0
652	20240119	102800	136354587	1981	1983	1983	1981	1592
653	20240119	102700	133200020	1982	1982	1982	1982	0
654	20240119	102600	133200020	1982	1983	1983	1982	110
655	20240119	102500	132981960	1982	1982	1982	1982	844
656	20240119	102400	131309152	1992	1992	1992	1992	4
657	20240119	102300	131301184	1980	1980	1980	1980	6
658	20240119	102200	131289304	1980	1986	1986	1980	1301
659	20240119	102100	128712751	1987	1993	1993	1987	3871
660	20240119	102000	121009921	1994	1995	1995	1994	8
661	20240119	101900	120993967	1994	1994	1994	1994	0
662	20240119	101800	120993967	1994	1994	1994	1994	0
663	20240119	101700	120993967	1994	1994	1994	1994	104
664	20240119	101600	120786591	1995	2000	2000	1995	1855
665	20240119	101500	117084386	2000	2000	2000	2000	20
666	20240119	101400	117044386	2005	2005	2005	2005	22
667	20240119	101300	117000276	2005	2005	2005	2005	0
668	20240119	101200	117000276	2005	2005	2005	2005	5
669	20240119	101100	116990251	1997	1997	1997	1997	0
670	20240119	101000	116990251	1997	1997	1997	1997	0
671	20240119	100900	116990251	1997	1997	1997	1997	10
672	20240119	100800	116970281	1996	1996	1996	1996	405
673	20240119	100700	116161901	2005	1996	2005	1996	1715
674	20240119	100600	112732326	1996	1997	1997	1996	21
675	20240119	100500	112690409	1997	2000	2000	1997	6488
676	20240119	100400	99721855	2005	2005	2005	2005	0
677	20240119	100300	99721855	2005	2005	2005	2005	0
678	20240119	100200	99721855	2005	2010	2020	2005	10101
679	20240119	100100	79382200	2010	2010	2010	2010	0
680	20240119	100000	79382200	2010	2010	2010	2010	0
681	20240119	095900	79382200	2010	2010	2010	2010	0
682	20240119	095800	79382200	2010	2010	2010	2010	1000
683	20240119	095700	77372200	2010	2010	2010	2010	1000
684	20240119	095600	75362200	2000	2010	2010	2000	101
685	20240119	095500	75159200	2010	2010	2010	2010	0
686	20240119	095400	75159200	2010	2010	2010	2010	50
687	20240119	095300	75058700	2010	2010	2010	2010	0
688	20240119	095200	75058700	2010	2010	2010	2010	4
689	20240119	095100	75050660	2010	2010	2010	2010	2
690	20240119	095000	75046640	2010	2000	2010	2000	2004
691	20240119	094900	71038630	2000	2000	2000	2000	0
692	20240119	094800	71038630	2000	2000	2000	2000	0
693	20240119	094700	71038630	2000	2000	2000	2000	200
694	20240119	094600	70638630	2010	2010	2010	2010	1076
695	20240119	094500	68475870	2010	2005	2010	2005	11
696	20240119	094400	68453810	2010	2000	2010	2000	1995
697	20240119	094300	64454095	2010	2010	2010	2010	0
698	20240119	094200	64454095	2010	2010	2010	2010	0
699	20240119	094100	64454095	2010	2010	2010	2010	0
700	20240119	094000	64454095	2010	2010	2010	1999	1180
701	20240119	093900	62093295	2010	2010	2010	2010	203
702	20240119	093800	61685265	2010	2010	2010	2010	1
703	20240119	093700	61683255	2010	1999	2010	1999	41
704	20240119	093600	61601285	1999	2000	2010	1999	330
705	20240119	093500	60941589	2005	2005	2005	2005	31
706	20240119	093400	60879434	2010	2010	2010	2010	0
707	20240119	093300	60879434	2010	2010	2010	2010	0
708	20240119	093200	60879434	2010	2010	2010	2010	1
709	20240119	093100	60877424	2000	1999	2000	1999	301
710	20240119	093000	60275425	2000	2000	2000	2000	1000
711	20240119	092900	58275425	2000	2000	2000	2000	1
712	20240119	092800	58273425	2000	2000	2000	2000	0
713	20240119	092700	58273425	2000	2010	2010	2000	1025
714	20240119	092600	56223100	2015	2015	2015	2015	0
715	20240119	092500	56223100	2015	2015	2015	2015	1
716	20240119	092400	56221085	2010	2010	2010	2010	400
717	20240119	092300	55417085	2015	2015	2015	2015	0
718	20240119	092200	55417085	2015	2010	2015	2010	2403
719	20240119	092100	50577045	2015	2015	2015	2015	0
720	20240119	092000	50577045	2015	2000	2015	2000	61
721	20240119	091900	50455030	2015	2000	2015	2000	650
722	20240119	091800	49154295	2005	2005	2005	2005	676
723	20240119	091700	47798915	2010	2010	2010	2010	100
724	20240119	091600	47597915	2020	2020	2020	2020	10
725	20240119	091500	47577715	2025	2025	2025	2025	0
726	20240119	091400	47577715	2025	2020	2025	2020	571
727	20240119	091300	46424290	2025	2020	2025	2020	2143
728	20240119	091200	42086660	2025	2010	2025	2010	6368
729	20240119	091100	29269185	2010	2015	2015	2010	504
730	20240119	091000	28256135	2020	2015	2020	2015	572
731	20240119	090900	27103550	2015	2015	2015	2015	50
732	20240119	090800	27002800	2015	2005	2020	2005	2483
733	20240119	090700	22015460	2000	2000	2000	2000	354
734	20240119	090600	21307460	2000	1995	2000	1995	117
735	20240119	090500	21073960	2000	1995	2000	1993	1006
736	20240119	090400	19066972	2010	1999	2010	1999	2521
737	20240119	090300	14018652	1998	1989	1998	1989	3959
738	20240119	090200	6132130	1990	1978	1990	1978	1305
739	20240119	090100	3537242	1989	1980	1989	1968	201
740	20240119	090000	3140631	1989	1989	1989	1989	1579