KissMeData/198440/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203700	585777970	1909	1909	1909	1909	3500
3	20240717	203600	585777970	1909	1909	1909	1909	0
4	20240717	203500	585777970	1909	1909	1909	1909	0
5	20240717	203400	585777970	1909	1909	1909	1909	0
6	20240717	203300	585777970	1909	1909	1909	1909	0
7	20240717	203200	585777970	1909	1909	1909	1909	0
8	20240717	203100	585777970	1909	1909	1909	1909	0
9	20240717	203000	585777970	1909	1909	1909	1909	0
10	20240717	202900	585777970	1909	1909	1909	1909	0
11	20240717	202800	585777970	1909	1909	1909	1909	0
12	20240717	202700	585777970	1909	1909	1909	1909	0
13	20240717	202600	585777970	1909	1909	1909	1909	0
14	20240717	202500	585777970	1909	1909	1909	1909	0
15	20240717	202400	585777970	1909	1909	1909	1909	0
16	20240717	202300	585777970	1909	1909	1909	1909	0
17	20240717	202200	585777970	1909	1909	1909	1909	0
18	20240717	202100	585777970	1909	1909	1909	1909	0
19	20240717	202000	585777970	1909	1909	1909	1909	0
20	20240717	201900	585777970	1909	1909	1909	1909	0
21	20240717	201800	585777970	1909	1909	1909	1909	0
22	20240717	201700	585777970	1909	1909	1909	1909	0
23	20240717	201600	585777970	1909	1909	1909	1909	0
24	20240717	201500	585777970	1909	1909	1909	1909	0
25	20240717	201400	585777970	1909	1909	1909	1909	0
26	20240717	201300	585777970	1909	1909	1909	1909	0
27	20240717	201200	585777970	1909	1909	1909	1909	0
28	20240717	201100	585777970	1909	1909	1909	1909	0
29	20240717	201000	585777970	1909	1909	1909	1909	0
30	20240717	200900	585777970	1909	1909	1909	1909	0
31	20240717	200800	585777970	1909	1909	1909	1909	0
32	20240717	200700	585777970	1909	1909	1909	1909	3500
33	20240717	200600	585777970	1909	1909	1909	1909	0
34	20240717	200500	585777970	1909	1909	1909	1909	0
35	20240717	200400	585777970	1909	1909	1909	1909	0
36	20240717	200300	585777970	1909	1909	1909	1909	0
37	20240717	200200	585777970	1909	1909	1909	1909	0
38	20240717	200100	585777970	1909	1909	1909	1909	0
39	20240717	200000	585777970	1909	1909	1909	1909	0
40	20240717	195900	585777970	1909	1909	1909	1909	0
41	20240717	195800	585777970	1909	1909	1909	1909	0
42	20240717	195700	585777970	1909	1909	1909	1909	0
43	20240717	195600	585777970	1909	1909	1909	1909	0
44	20240717	195500	585777970	1909	1909	1909	1909	0
45	20240717	195400	585777970	1909	1909	1909	1909	0
46	20240717	195300	585777970	1909	1909	1909	1909	0
47	20240717	195200	585777970	1909	1909	1909	1909	0
48	20240717	195100	585777970	1909	1909	1909	1909	0
49	20240717	195000	585777970	1909	1909	1909	1909	0
50	20240717	194900	585777970	1909	1909	1909	1909	0
51	20240717	194800	585777970	1909	1909	1909	1909	0
52	20240717	194700	585777970	1909	1909	1909	1909	0
53	20240717	194600	585777970	1909	1909	1909	1909	0
54	20240717	194500	585777970	1909	1909	1909	1909	0
55	20240717	194400	585777970	1909	1909	1909	1909	0
56	20240717	194300	585777970	1909	1909	1909	1909	0
57	20240717	194200	585777970	1909	1909	1909	1909	0
58	20240717	194100	585777970	1909	1909	1909	1909	0
59	20240717	194000	585777970	1909	1909	1909	1909	0
60	20240717	193900	585777970	1909	1909	1909	1909	0
61	20240717	193800	585777970	1909	1909	1909	1909	0
62	20240717	193700	585777970	1909	1909	1909	1909	3500
63	20240717	193600	585777970	1909	1909	1909	1909	0
64	20240717	193500	585777970	1909	1909	1909	1909	0
65	20240717	193400	585777970	1909	1909	1909	1909	0
66	20240717	193300	585777970	1909	1909	1909	1909	0
67	20240717	193200	585777970	1909	1909	1909	1909	0
68	20240717	193100	585777970	1909	1909	1909	1909	0
69	20240717	193000	585777970	1909	1909	1909	1909	0
70	20240717	192900	585777970	1909	1909	1909	1909	0
71	20240717	192800	585777970	1909	1909	1909	1909	0
72	20240717	192700	585777970	1909	1909	1909	1909	0
73	20240717	192600	585777970	1909	1909	1909	1909	0
74	20240717	192500	585777970	1909	1909	1909	1909	0
75	20240717	192400	585777970	1909	1909	1909	1909	0
76	20240717	192300	585777970	1909	1909	1909	1909	0
77	20240717	192200	585777970	1909	1909	1909	1909	0
78	20240717	192100	585777970	1909	1909	1909	1909	0
79	20240717	192000	585777970	1909	1909	1909	1909	0
80	20240717	191900	585777970	1909	1909	1909	1909	0
81	20240717	191800	585777970	1909	1909	1909	1909	0
82	20240717	191700	585777970	1909	1909	1909	1909	0
83	20240717	191600	585777970	1909	1909	1909	1909	0
84	20240717	191500	585777970	1909	1909	1909	1909	0
85	20240717	191400	585777970	1909	1909	1909	1909	0
86	20240717	191300	585777970	1909	1909	1909	1909	0
87	20240717	191200	585777970	1909	1909	1909	1909	0
88	20240717	191100	585777970	1909	1909	1909	1909	0
89	20240717	191000	585777970	1909	1909	1909	1909	0
90	20240717	190900	585777970	1909	1909	1909	1909	0
91	20240717	190800	585777970	1909	1909	1909	1909	0
92	20240717	190700	585777970	1909	1909	1909	1909	3500
93	20240717	190600	585777970	1909	1909	1909	1909	0
94	20240717	190500	585777970	1909	1909	1909	1909	0
95	20240717	190400	585777970	1909	1909	1909	1909	0
96	20240717	190300	585777970	1909	1909	1909	1909	0
97	20240717	190200	585777970	1909	1909	1909	1909	0
98	20240717	190100	585777970	1909	1909	1909	1909	0
99	20240717	190000	585777970	1909	1909	1909	1909	0
100	20240717	185900	585777970	1909	1909	1909	1909	0
101	20240717	185800	585777970	1909	1909	1909	1909	0
102	20240717	185700	585777970	1909	1909	1909	1909	0
103	20240717	185600	585777970	1909	1909	1909	1909	0
104	20240717	185500	585777970	1909	1909	1909	1909	0
105	20240717	185400	585777970	1909	1909	1909	1909	0
106	20240717	185300	585777970	1909	1909	1909	1909	0
107	20240717	185200	585777970	1909	1909	1909	1909	0
108	20240717	185100	585777970	1909	1909	1909	1909	0
109	20240717	185000	585777970	1909	1909	1909	1909	0
110	20240717	184900	585777970	1909	1909	1909	1909	0
111	20240717	184800	585777970	1909	1909	1909	1909	0
112	20240717	184700	585777970	1909	1909	1909	1909	0
113	20240717	184600	585777970	1909	1909	1909	1909	0
114	20240717	184500	585777970	1909	1909	1909	1909	0
115	20240717	184400	585777970	1909	1909	1909	1909	0
116	20240717	184300	585777970	1909	1909	1909	1909	0
117	20240717	184200	585777970	1909	1909	1909	1909	0
118	20240717	184100	585777970	1909	1909	1909	1909	0
119	20240717	184000	585777970	1909	1909	1909	1909	0
120	20240717	183900	585777970	1909	1909	1909	1909	0
121	20240717	183800	585777970	1909	1909	1909	1909	0
122	20240717	183700	585777970	1909	1909	1909	1909	3500
123	20240717	183600	585777970	1909	1909	1909	1909	0
124	20240717	183500	585777970	1909	1909	1909	1909	0
125	20240717	183400	585777970	1909	1909	1909	1909	0
126	20240717	183300	585777970	1909	1909	1909	1909	0
127	20240717	183200	585777970	1909	1909	1909	1909	0
128	20240717	183100	585777970	1909	1909	1909	1909	0
129	20240717	183000	585777970	1909	1909	1909	1909	0
130	20240717	182900	585777970	1909	1909	1909	1909	0
131	20240717	182800	585777970	1909	1909	1909	1909	0
132	20240717	182700	585777970	1909	1909	1909	1909	0
133	20240717	182600	585777970	1909	1909	1909	1909	0
134	20240717	182500	585777970	1909	1909	1909	1909	0
135	20240717	182400	585777970	1909	1909	1909	1909	0
136	20240717	182300	585777970	1909	1909	1909	1909	0
137	20240717	182200	585777970	1909	1909	1909	1909	0
138	20240717	182100	585777970	1909	1909	1909	1909	0
139	20240717	182000	585777970	1909	1909	1909	1909	0
140	20240717	181900	585777970	1909	1909	1909	1909	0
141	20240717	181800	585777970	1909	1909	1909	1909	0
142	20240717	181700	585777970	1909	1909	1909	1909	0
143	20240717	181600	585777970	1909	1909	1909	1909	0
144	20240717	181500	585777970	1909	1909	1909	1909	0
145	20240717	181400	585777970	1909	1909	1909	1909	0
146	20240717	181300	585777970	1909	1909	1909	1909	0
147	20240717	181200	585777970	1909	1909	1909	1909	0
148	20240717	181100	585777970	1909	1909	1909	1909	0
149	20240717	181000	585777970	1909	1909	1909	1909	0
150	20240717	180900	585777970	1909	1909	1909	1909	0
151	20240717	180800	585777970	1909	1909	1909	1909	0
152	20240717	180700	585777970	1909	1909	1909	1909	3500
153	20240717	180600	585777970	1909	1909	1909	1909	0
154	20240717	180500	585777970	1909	1909	1909	1909	0
155	20240717	180400	585777970	1909	1909	1909	1909	0
156	20240717	180300	585777970	1909	1909	1909	1909	0
157	20240717	180200	585777970	1909	1909	1909	1909	0
158	20240717	180100	585777970	1909	1909	1909	1909	0
159	20240717	180000	585777970	1909	1909	1909	1909	0
160	20240717	175900	585777970	1909	1909	1909	1909	0
161	20240717	175800	585777970	1909	1909	1909	1909	0
162	20240717	175700	585777970	1909	1909	1909	1909	0
163	20240717	175600	585777970	1909	1909	1909	1909	0
164	20240717	175500	585777970	1909	1909	1909	1909	0
165	20240717	175400	585777970	1909	1909	1909	1909	0
166	20240717	175300	585777970	1909	1909	1909	1909	0
167	20240717	175200	585777970	1909	1909	1909	1909	0
168	20240717	175100	585777970	1909	1909	1909	1909	0
169	20240717	175000	585777970	1909	1909	1909	1909	0
170	20240717	174900	585777970	1909	1909	1909	1909	0
171	20240717	174800	585777970	1909	1909	1909	1909	0
172	20240717	174700	585777970	1909	1909	1909	1909	0
173	20240717	174600	585777970	1909	1909	1909	1909	0
174	20240717	174500	585777970	1909	1909	1909	1909	0
175	20240717	174400	585777970	1909	1909	1909	1909	0
176	20240717	174300	585777970	1909	1909	1909	1909	0
177	20240717	174200	585777970	1909	1909	1909	1909	0
178	20240717	174100	585777970	1909	1909	1909	1909	0
179	20240717	174000	585777970	1909	1909	1909	1909	0
180	20240717	173900	585777970	1909	1909	1909	1909	0
181	20240717	173800	585777970	1909	1909	1909	1909	0
182	20240717	173700	585777970	1909	1909	1909	1909	3500
183	20240717	173600	585777970	1909	1909	1909	1909	0
184	20240717	173500	585777970	1909	1909	1909	1909	0
185	20240717	173400	585777970	1909	1909	1909	1909	0
186	20240717	173300	585777970	1909	1909	1909	1909	0
187	20240717	173200	585777970	1909	1909	1909	1909	0
188	20240717	173100	585777970	1909	1909	1909	1909	0
189	20240717	173000	585777970	1909	1909	1909	1909	0
190	20240717	172900	585777970	1909	1909	1909	1909	0
191	20240717	172800	585777970	1909	1909	1909	1909	0
192	20240717	172700	585777970	1909	1909	1909	1909	0
193	20240717	172600	585777970	1909	1909	1909	1909	0
194	20240717	172500	585777970	1909	1909	1909	1909	0
195	20240717	172400	585777970	1909	1909	1909	1909	0
196	20240717	172300	585777970	1909	1909	1909	1909	0
197	20240717	172200	585777970	1909	1909	1909	1909	0
198	20240717	172100	585777970	1909	1909	1909	1909	0
199	20240717	172000	585777970	1909	1909	1909	1909	0
200	20240717	171900	585777970	1909	1909	1909	1909	0
201	20240717	171800	585777970	1909	1909	1909	1909	0
202	20240717	171700	585777970	1909	1909	1909	1909	0
203	20240717	171600	585777970	1909	1909	1909	1909	0
204	20240717	171500	585777970	1909	1909	1909	1909	0
205	20240717	171400	585777970	1909	1909	1909	1909	0
206	20240717	171300	585777970	1909	1909	1909	1909	0
207	20240717	171200	585777970	1909	1909	1909	1909	0
208	20240717	171100	585777970	1909	1909	1909	1909	0
209	20240717	171000	585777970	1909	1909	1909	1909	0
210	20240717	170900	585777970	1909	1909	1909	1909	0
211	20240717	170800	585777970	1909	1909	1909	1909	0
212	20240717	170700	585777970	1909	1909	1909	1909	3500
213	20240717	170600	585777970	1909	1909	1909	1909	0
214	20240717	170500	585777970	1909	1909	1909	1909	0
215	20240717	170400	585777970	1909	1909	1909	1909	0
216	20240717	170300	585777970	1909	1909	1909	1909	0
217	20240717	170200	585777970	1909	1909	1909	1909	0
218	20240717	170100	585777970	1909	1909	1909	1909	0
219	20240717	170000	585777970	1909	1909	1909	1909	0
220	20240717	165900	585777970	1909	1909	1909	1909	0
221	20240717	165800	585777970	1909	1909	1909	1909	0
222	20240717	165700	585777970	1909	1909	1909	1909	0
223	20240717	165600	585777970	1909	1909	1909	1909	0
224	20240717	165500	585777970	1909	1909	1909	1909	0
225	20240717	165400	585777970	1909	1909	1909	1909	0
226	20240717	165300	585777970	1909	1909	1909	1909	0
227	20240717	165200	585777970	1909	1909	1909	1909	0
228	20240717	165100	585777970	1909	1909	1909	1909	0
229	20240717	165000	585777970	1909	1909	1909	1909	0
230	20240717	164900	585777970	1909	1909	1909	1909	0
231	20240717	164800	585777970	1909	1909	1909	1909	0
232	20240717	164700	585777970	1909	1909	1909	1909	0
233	20240717	164600	585777970	1909	1909	1909	1909	0
234	20240717	164500	585777970	1909	1909	1909	1909	0
235	20240717	164400	585777970	1909	1909	1909	1909	0
236	20240717	164300	585777970	1909	1909	1909	1909	0
237	20240717	164200	585777970	1909	1909	1909	1909	0
238	20240717	164100	585777970	1909	1909	1909	1909	0
239	20240717	164000	585777970	1909	1909	1909	1909	0
240	20240717	163900	585777970	1909	1909	1909	1909	0
241	20240717	163800	585777970	1909	1909	1909	1909	0
242	20240717	163700	585777970	1909	1909	1909	1909	3500
243	20240717	163600	585777970	1909	1909	1909	1909	0
244	20240717	163500	585777970	1909	1909	1909	1909	0
245	20240717	163400	585777970	1909	1909	1909	1909	0
246	20240717	163300	585777970	1909	1909	1909	1909	0
247	20240717	163200	585777970	1909	1909	1909	1909	0
248	20240717	163100	585777970	1909	1909	1909	1909	0
249	20240717	163000	585777970	1909	1909	1909	1909	0
250	20240717	162900	585777970	1909	1909	1909	1909	0
251	20240717	162800	585777970	1909	1909	1909	1909	0
252	20240717	162700	585777970	1909	1909	1909	1909	0
253	20240717	162600	585777970	1909	1909	1909	1909	0
254	20240717	162500	585777970	1909	1909	1909	1909	0
255	20240717	162400	585777970	1909	1909	1909	1909	0
256	20240717	162300	585777970	1909	1909	1909	1909	0
257	20240717	162200	585777970	1909	1909	1909	1909	0
258	20240717	162100	585777970	1909	1909	1909	1909	0
259	20240717	162000	585777970	1909	1909	1909	1909	0
260	20240717	161900	585777970	1909	1909	1909	1909	0
261	20240717	161800	585777970	1909	1909	1909	1909	0
262	20240717	161700	585777970	1909	1909	1909	1909	0
263	20240717	161600	585777970	1909	1909	1909	1909	0
264	20240717	161500	585777970	1909	1909	1909	1909	0
265	20240717	161400	585777970	1909	1909	1909	1909	0
266	20240717	161300	585777970	1909	1909	1909	1909	0
267	20240717	161200	585777970	1909	1909	1909	1909	0
268	20240717	161100	585777970	1909	1909	1909	1909	0
269	20240717	161000	585777970	1909	1909	1909	1909	0
270	20240717	160900	585777970	1909	1909	1909	1909	0
271	20240717	160800	585777970	1909	1909	1909	1909	0
272	20240717	160700	585777970	1909	1909	1909	1909	3500
273	20240717	160600	585777970	1909	1909	1909	1909	0
274	20240717	160500	585777970	1909	1909	1909	1909	0
275	20240717	160400	585777970	1909	1909	1909	1909	0
276	20240717	160300	585777970	1909	1909	1909	1909	0
277	20240717	160200	585777970	1909	1909	1909	1909	0
278	20240717	160100	585777970	1909	1909	1909	1909	0
279	20240717	160000	585777970	1909	1909	1909	1909	0
280	20240717	155900	585777970	1909	1909	1909	1909	0
281	20240717	155800	585777970	1909	1909	1909	1909	0
282	20240717	155700	585777970	1909	1909	1909	1909	0
283	20240717	155600	585777970	1909	1909	1909	1909	0
284	20240717	155500	585777970	1909	1909	1909	1909	0
285	20240717	155400	585777970	1909	1909	1909	1909	0
286	20240717	155300	585777970	1909	1909	1909	1909	0
287	20240717	155200	585777970	1909	1909	1909	1909	0
288	20240717	155100	585777970	1909	1909	1909	1909	0
289	20240717	155000	585777970	1909	1909	1909	1909	0
290	20240717	154900	585777970	1909	1909	1909	1909	0
291	20240717	154800	585777970	1909	1909	1909	1909	0
292	20240717	154700	585777970	1909	1909	1909	1909	0
293	20240717	154600	585777970	1909	1909	1909	1909	0
294	20240717	154500	585777970	1909	1909	1909	1909	0
295	20240717	154400	585777970	1909	1909	1909	1909	0
296	20240717	154300	585777970	1909	1909	1909	1909	0
297	20240717	154200	585777970	1909	1909	1909	1909	0
298	20240717	154100	585777970	1909	1909	1909	1909	0
299	20240717	154000	585777970	1909	1909	1909	1909	0
300	20240717	153900	585777970	1909	1909	1909	1909	0
301	20240717	153800	585777970	1909	1909	1909	1909	0
302	20240717	153700	585777970	1909	1909	1909	1909	3500
303	20240717	153600	585777970	1909	1909	1909	1909	0
304	20240717	153500	585777970	1909	1909	1909	1909	0
305	20240717	153400	585777970	1909	1909	1909	1909	0
306	20240717	153300	585777970	1909	1909	1909	1909	0
307	20240717	153200	585777970	1909	1909	1909	1909	0
308	20240717	153100	585777970	1909	1909	1909	1909	0
309	20240717	153000	585777970	1909	1909	1909	1909	3500
310	20240717	152900	579096470	1918	1918	1918	1918	0
311	20240717	152800	579096470	1918	1918	1918	1918	0
312	20240717	152700	579096470	1918	1918	1918	1918	0
313	20240717	152600	579096470	1918	1918	1918	1918	0
314	20240717	152500	579096470	1918	1918	1918	1918	0
315	20240717	152400	579096470	1918	1918	1918	1918	0
316	20240717	152300	579096470	1918	1918	1918	1918	0
317	20240717	152200	579096470	1918	1918	1918	1918	0
318	20240717	152100	579096470	1918	1918	1918	1918	0
319	20240717	152000	579096470	1918	1918	1918	1918	0
320	20240717	151900	579096470	1918	1922	1922	1918	1750
321	20240717	151800	575733034	1922	1919	1922	1919	333
322	20240717	151700	575093308	1922	1922	1922	1922	6
323	20240717	151600	575081776	1922	1923	1923	1922	1600
324	20240717	151500	572006574	1922	1921	1922	1919	926
325	20240717	151400	570228296	1922	1922	1922	1922	139
326	20240717	151300	569961138	1922	1922	1922	1921	1020
327	20240717	151200	568000767	1922	1923	1923	1921	873
328	20240717	151100	566322953	1923	1923	1923	1923	0
329	20240717	151000	566322953	1923	1926	1926	1923	26
330	20240717	150900	566272886	1926	1926	1926	1926	79
331	20240717	150800	566120732	1922	1922	1922	1921	238
332	20240717	150700	565663384	1921	1921	1921	1921	78
333	20240717	150600	565513546	1927	1927	1927	1927	50
334	20240717	150500	565417196	1927	1927	1927	1927	50
335	20240717	150400	565320846	1927	1925	1927	1925	5
336	20240717	150300	565311213	1927	1927	1927	1927	0
337	20240717	150200	565311213	1927	1927	1927	1927	0
338	20240717	150100	565311213	1927	1927	1927	1927	0
339	20240717	150000	565311213	1927	1927	1927	1927	0
340	20240717	145900	565311213	1927	1921	1927	1920	66
341	20240717	145800	565184478	1920	1920	1920	1920	0
342	20240717	145700	565184478	1920	1922	1922	1920	1165
343	20240717	145600	562946531	1921	1921	1921	1921	4
344	20240717	145500	562938847	1920	1920	1920	1920	0
345	20240717	145400	562938847	1920	1920	1920	1920	0
346	20240717	145300	562938847	1920	1922	1922	1920	596
347	20240717	145200	561794425	1938	1922	1938	1922	7
348	20240717	145100	561780955	1922	1923	1923	1922	3
349	20240717	145000	561775187	1924	1928	1928	1924	582
350	20240717	144900	560654679	1939	1939	1939	1939	2
351	20240717	144800	560650801	1939	1939	1939	1939	2
352	20240717	144700	560646923	1939	1939	1939	1939	1
353	20240717	144600	560644984	1938	1938	1938	1938	0
354	20240717	144500	560644984	1938	1938	1938	1938	1
355	20240717	144400	560643046	1939	1940	1940	1939	2
356	20240717	144300	560639167	1941	1940	1941	1940	381
357	20240717	144200	559900019	1940	1940	1940	1940	357
358	20240717	144100	559207439	1945	1918	1945	1918	2267
359	20240717	144000	554827534	1913	1912	1913	1912	443
360	20240717	143900	553980076	1910	1911	1911	1910	1800
361	20240717	143800	550542075	1910	1913	1913	1910	2749
362	20240717	143700	545289493	1913	1915	1915	1913	1200
363	20240717	143600	542993468	1914	1924	1924	1914	103
364	20240717	143500	542796155	1927	1927	1927	1927	300
365	20240717	143400	542218055	1918	1919	1919	1918	1000
366	20240717	143300	540300054	1918	1924	1924	1918	1035
367	20240717	143200	538313454	1931	1931	1931	1931	0
368	20240717	143100	538313454	1931	1918	1931	1918	402
369	20240717	143000	537542405	1931	1931	1931	1931	0
370	20240717	142900	537542405	1931	1931	1931	1931	0
371	20240717	142800	537542405	1931	1931	1931	1931	2
372	20240717	142700	537538543	1933	1933	1933	1933	1
373	20240717	142600	537536610	1914	1925	1926	1914	4723
374	20240717	142500	528469497	1925	1925	1925	1925	102
375	20240717	142400	528273147	1925	1925	1925	1925	365
376	20240717	142300	527570522	1925	1925	1925	1925	0
377	20240717	142200	527570522	1925	1927	1927	1925	300
378	20240717	142100	526992508	1930	1930	1930	1930	103
379	20240717	142000	526793718	1934	1934	1934	1934	0
380	20240717	141900	526793718	1934	1934	1934	1934	206
381	20240717	141800	526395314	1934	1934	1934	1934	0
382	20240717	141700	526395314	1934	1927	1934	1927	11
383	20240717	141600	526374110	1927	1927	1927	1927	0
384	20240717	141500	526374110	1927	1927	1927	1927	0
385	20240717	141400	526374110	1927	1927	1927	1927	0
386	20240717	141300	526374110	1927	1930	1930	1927	1828
387	20240717	141200	522848677	1931	1934	1934	1931	334
388	20240717	141100	522203514	1934	1934	1934	1934	66
389	20240717	141000	522075870	1934	1934	1934	1934	0
390	20240717	140900	522075870	1934	1934	1934	1934	0
391	20240717	140800	522075870	1934	1934	1934	1934	0
392	20240717	140700	522075870	1934	1934	1934	1934	0
393	20240717	140600	522075870	1934	1934	1934	1934	1
394	20240717	140500	522073936	1934	1934	1934	1934	0
395	20240717	140400	522073936	1934	1934	1934	1934	1
396	20240717	140300	522072002	1934	1933	1934	1933	1572
397	20240717	140200	519031773	1931	1931	1931	1931	1
398	20240717	140100	519029842	1931	1932	1932	1931	441
399	20240717	140000	518178269	1933	1933	1933	1933	1
400	20240717	135900	518176336	1933	1934	1934	1933	102
401	20240717	135800	517979169	1934	1934	1934	1934	1
402	20240717	135700	517977235	1934	1934	1934	1934	1
403	20240717	135600	517975301	1934	1934	1934	1934	0
404	20240717	135500	517975301	1934	1934	1934	1934	0
405	20240717	135400	517975301	1934	1934	1934	1934	5
406	20240717	135300	517965631	1934	1934	1934	1934	0
407	20240717	135200	517965631	1934	1934	1934	1934	500
408	20240717	135100	516998631	1934	1931	1934	1931	226
409	20240717	135000	516562078	1931	1931	1931	1931	0
410	20240717	134900	516562078	1931	1931	1931	1931	0
411	20240717	134800	516562078	1931	1931	1931	1931	5
412	20240717	134700	516552423	1931	1931	1931	1931	0
413	20240717	134600	516552423	1931	1931	1931	1931	0
414	20240717	134500	516552423	1931	1934	1934	1931	305
415	20240717	134400	515963318	1933	1933	1933	1933	1543
416	20240717	134300	512980699	1934	1934	1934	1934	24
417	20240717	134200	512934283	1934	1934	1934	1934	1
418	20240717	134100	512932349	1934	1934	1934	1934	0
419	20240717	134000	512932349	1934	1934	1934	1934	0
420	20240717	133900	512932349	1934	1934	1934	1934	0
421	20240717	133800	512932349	1934	1934	1934	1934	100
422	20240717	133700	512738949	1933	1933	1933	1933	0
423	20240717	133600	512738949	1933	1933	1933	1933	0
424	20240717	133500	512738949	1933	1933	1933	1933	100
425	20240717	133400	512545649	1933	1933	1933	1933	770
426	20240717	133300	511057239	1933	1933	1933	1933	129
427	20240717	133200	510807882	1936	1936	1936	1936	3
428	20240717	133100	510802074	1937	1937	1937	1937	0
429	20240717	133000	510802074	1937	1937	1937	1937	4
430	20240717	132900	510794326	1937	1937	1937	1937	0
431	20240717	132800	510794326	1937	1937	1937	1937	0
432	20240717	132700	510794326	1937	1937	1937	1937	0
433	20240717	132600	510794326	1937	1937	1937	1937	0
434	20240717	132500	510794326	1937	1937	1937	1937	0
435	20240717	132400	510794326	1937	1937	1937	1937	0
436	20240717	132300	510794326	1937	1937	1937	1937	1
437	20240717	132200	510792389	1935	1934	1935	1934	1197
438	20240717	132100	508477351	1933	1933	1933	1933	39
439	20240717	132000	508401964	1933	1933	1933	1933	0
440	20240717	131900	508401964	1933	1933	1933	1933	1
441	20240717	131800	508400031	1930	1934	1934	1930	881
442	20240717	131700	506697380	1933	1933	1933	1933	0
443	20240717	131600	506697380	1933	1933	1933	1933	0
444	20240717	131500	506697380	1933	1933	1933	1933	372
445	20240717	131400	505978304	1933	1933	1933	1933	80
446	20240717	131300	505823664	1933	1929	1933	1929	60
447	20240717	131200	505707884	1927	1927	1927	1927	0
448	20240717	131100	505707884	1927	1927	1927	1927	0
449	20240717	131000	505707884	1927	1927	1927	1927	0
450	20240717	130900	505707884	1927	1927	1927	1927	0
451	20240717	130800	505707884	1927	1929	1929	1927	3000
452	20240717	130700	499925135	1928	1933	1933	1928	2
453	20240717	130600	499921274	1927	1927	1927	1927	0
454	20240717	130500	499921274	1927	1927	1927	1927	658
455	20240717	130400	498653308	1926	1926	1926	1926	0
456	20240717	130300	498653308	1926	1926	1926	1926	0
457	20240717	130200	498653308	1926	1926	1926	1926	0
458	20240717	130100	498653308	1926	1926	1926	1926	0
459	20240717	130000	498653308	1926	1926	1926	1926	0
460	20240717	125900	498653308	1926	1926	1926	1926	2
461	20240717	125800	498649456	1926	1926	1926	1926	0
462	20240717	125700	498649456	1926	1926	1926	1926	10
463	20240717	125600	498630196	1926	1926	1926	1926	130
464	20240717	125500	498379816	1929	1929	1929	1929	5
465	20240717	125400	498370171	1926	1926	1926	1926	0
466	20240717	125300	498370171	1926	1926	1926	1926	0
467	20240717	125200	498370171	1926	1926	1926	1926	0
468	20240717	125100	498370171	1926	1926	1926	1926	0
469	20240717	125000	498370171	1926	1926	1926	1926	0
470	20240717	124900	498370171	1926	1926	1926	1926	0
471	20240717	124800	498370171	1926	1926	1926	1926	0
472	20240717	124700	498370171	1926	1926	1926	1926	0
473	20240717	124600	498370171	1926	1926	1926	1926	0
474	20240717	124500	498370171	1926	1926	1926	1926	0
475	20240717	124400	498370171	1926	1926	1926	1926	100
476	20240717	124300	498177571	1925	1925	1925	1925	0
477	20240717	124200	498177571	1925	1925	1925	1925	0
478	20240717	124100	498177571	1925	1925	1925	1925	0
479	20240717	124000	498177571	1925	1927	1927	1925	66
480	20240717	123900	498050461	1929	1929	1929	1929	0
481	20240717	123800	498050461	1929	1933	1933	1929	59
482	20240717	123700	497936530	1933	1933	1933	1933	10
483	20240717	123600	497917200	1933	1933	1933	1933	0
484	20240717	123500	497917200	1933	1933	1933	1933	0
485	20240717	123400	497917200	1933	1933	1933	1933	0
486	20240717	123300	497917200	1933	1933	1933	1933	0
487	20240717	123200	497917200	1933	1933	1933	1933	100
488	20240717	123100	497723900	1933	1930	1933	1929	83
489	20240717	123000	497563778	1934	1934	1934	1934	0
490	20240717	122900	497563778	1934	1934	1934	1934	0
491	20240717	122800	497563778	1934	1934	1934	1934	9
492	20240717	122700	497546372	1934	1934	1934	1934	0
493	20240717	122600	497546372	1934	1934	1934	1934	0
494	20240717	122500	497546372	1934	1934	1934	1934	18
495	20240717	122400	497511560	1934	1934	1934	1934	114
496	20240717	122300	497291084	1934	1934	1934	1934	0
497	20240717	122200	497291084	1934	1933	1934	1925	200
498	20240717	122100	496904834	1925	1925	1925	1925	0
499	20240717	122000	496904834	1925	1925	1925	1925	0
500	20240717	121900	496904834	1925	1925	1925	1925	314
501	20240717	121800	496300384	1934	1929	1934	1929	732
502	20240717	121700	494885591	1920	1920	1920	1920	0
503	20240717	121600	494885591	1920	1920	1920	1920	0
504	20240717	121500	494885591	1920	1920	1920	1920	0
505	20240717	121400	494885591	1920	1920	1920	1920	0
506	20240717	121300	494885591	1920	1921	1921	1920	898
507	20240717	121200	493161400	1920	1920	1920	1920	0
508	20240717	121100	493161400	1920	1920	1920	1920	0
509	20240717	121000	493161400	1920	1920	1920	1920	0
510	20240717	120900	493161400	1920	1929	1929	1920	2898
511	20240717	120800	487594254	1929	1929	1929	1929	50
512	20240717	120700	487497804	1929	1929	1929	1929	1313
513	20240717	120600	484965027	1929	1929	1929	1929	10
514	20240717	120500	484945737	1930	1930	1930	1930	0
515	20240717	120400	484945737	1930	1930	1930	1930	0
516	20240717	120300	484945737	1930	1930	1930	1930	518
517	20240717	120200	483945997	1930	1930	1930	1930	518
518	20240717	120100	482946257	1930	1930	1930	1930	0
519	20240717	120000	482946257	1930	1930	1930	1930	52
520	20240717	115900	482845897	1926	1926	1926	1926	0
521	20240717	115800	482845897	1926	1926	1926	1926	0
522	20240717	115700	482845897	1926	1926	1926	1926	0
523	20240717	115600	482845897	1926	1926	1926	1926	20
524	20240717	115500	482807377	1926	1928	1928	1926	100
525	20240717	115400	482614677	1929	1929	1930	1929	70
526	20240717	115300	482479628	1930	1930	1930	1930	0
527	20240717	115200	482479628	1930	1930	1930	1930	1
528	20240717	115100	482477698	1920	1920	1920	1920	0
529	20240717	115000	482477698	1920	1926	1926	1920	10050
530	20240717	114900	463152306	1935	1935	1935	1935	1
531	20240717	114800	463150371	1926	1926	1926	1926	0
532	20240717	114700	463150371	1926	1926	1926	1926	0
533	20240717	114600	463150371	1926	1926	1926	1926	0
534	20240717	114500	463150371	1926	1926	1926	1926	500
535	20240717	114400	462187371	1926	1926	1926	1926	469
536	20240717	114300	461284077	1926	1926	1926	1926	40
537	20240717	114200	461207037	1925	1925	1925	1925	0
538	20240717	114100	461207037	1925	1925	1925	1925	0
539	20240717	114000	461207037	1925	1933	1933	1925	4285
540	20240717	113900	452952989	1938	1938	1938	1938	10
541	20240717	113800	452933609	1938	1938	1938	1938	0
542	20240717	113700	452933609	1938	1938	1938	1938	12
543	20240717	113600	452910353	1940	1940	1940	1940	2
544	20240717	113500	452906473	1940	1936	1940	1936	47
545	20240717	113400	452815401	1941	1941	1941	1941	0
546	20240717	113300	452815401	1941	1941	1941	1941	0
547	20240717	113200	452815401	1941	1941	1941	1941	0
548	20240717	113100	452815401	1941	1941	1941	1941	0
549	20240717	113000	452815401	1941	1941	1941	1941	0
550	20240717	112900	452815401	1941	1941	1941	1941	10
551	20240717	112800	452795991	1941	1941	1941	1941	0
552	20240717	112700	452795991	1941	1941	1941	1941	5
553	20240717	112600	452786286	1941	1941	1941	1941	10
554	20240717	112500	452766876	1941	1933	1941	1933	154
555	20240717	112400	452469186	1925	1925	1925	1925	0
556	20240717	112300	452469186	1925	1933	1933	1925	37
557	20240717	112200	452397761	1925	1933	1933	1925	525
558	20240717	112100	451385210	1933	1933	1933	1932	236
559	20240717	112000	450929182	1933	1933	1933	1933	0
560	20240717	111900	450929182	1933	1933	1933	1932	1317
561	20240717	111800	448384421	1933	1933	1933	1932	67
562	20240717	111700	448254916	1933	1933	1933	1933	1
563	20240717	111600	448252983	1932	1932	1932	1932	0
564	20240717	111500	448252983	1932	1934	1934	1932	5005
565	20240717	111400	438579668	1932	1932	1932	1932	0
566	20240717	111300	438579668	1932	1932	1932	1932	0
567	20240717	111200	438579668	1932	1932	1932	1932	0
568	20240717	111100	438579668	1932	1932	1932	1932	0
569	20240717	111000	438579668	1932	1932	1932	1932	0
570	20240717	110900	438579668	1932	1941	1941	1932	550
571	20240717	110800	437515027	1941	1941	1941	1941	227
572	20240717	110700	437074420	1941	1941	1941	1941	1613
573	20240717	110600	433943587	1941	1936	1941	1936	3277
574	20240717	110500	427586145	1936	1936	1936	1936	1
575	20240717	110400	427584209	1936	1932	1936	1932	760
576	20240717	110300	426114849	1936	1936	1936	1936	796
577	20240717	110200	424573793	1936	1936	1936	1936	0
578	20240717	110100	424573793	1936	1936	1936	1936	3
579	20240717	110000	424567985	1936	1936	1936	1936	505
580	20240717	105900	423590305	1936	1936	1936	1936	0
581	20240717	105800	423590305	1936	1930	1936	1930	924
582	20240717	105700	421802353	1930	1929	1930	1929	479
583	20240717	105600	420877896	1929	1929	1929	1929	2
584	20240717	105500	420874038	1929	1929	1929	1929	6
585	20240717	105400	420862464	1930	1930	1930	1930	335
586	20240717	105300	420215914	1930	1930	1930	1930	117
587	20240717	105200	419990104	1930	1930	1930	1924	915
588	20240717	105100	418227684	1927	1930	1930	1927	303
589	20240717	105000	417643020	1935	1935	1935	1935	64
590	20240717	104900	417519180	1935	1935	1935	1935	50
591	20240717	104800	417422430	1936	1936	1936	1936	0
592	20240717	104700	417422430	1936	1936	1936	1936	9
593	20240717	104600	417405006	1936	1923	1936	1923	99
594	20240717	104500	417214603	1923	1921	1923	1921	5857
595	20240717	104400	405951662	1921	1921	1921	1921	101
596	20240717	104300	405757641	1921	1921	1921	1921	300
597	20240717	104200	405181341	1921	1921	1921	1921	250
598	20240717	104100	404701091	1921	1921	1921	1920	290
599	20240717	104000	404144036	1923	1922	1923	1922	4713
600	20240717	103900	395082762	1923	1924	1924	1923	1193
601	20240717	103800	392788422	1923	1923	1923	1923	100
602	20240717	103700	392596122	1923	1921	1923	1921	4895
603	20240717	103600	383192743	1921	1927	1927	1921	1125
604	20240717	103500	381028203	1927	1929	1929	1927	492
605	20240717	103400	380079645	1930	1935	1935	1930	5139
606	20240717	103300	370144770	1936	1937	1937	1936	2203
607	20240717	103200	365879696	1936	1936	1936	1936	0
608	20240717	103100	365879696	1936	1936	1936	1936	400
609	20240717	103000	365105296	1936	1938	1938	1936	1151
610	20240717	102900	362876328	1938	1938	1938	1936	2157
611	20240717	102800	358698846	1939	1938	1939	1938	938
612	20240717	102700	356880997	1939	1941	1941	1939	924
613	20240717	102600	355088002	1945	1941	1945	1941	86
614	20240717	102500	354921072	1945	1945	1945	1945	8
615	20240717	102400	354905512	1945	1945	1945	1945	100
616	20240717	102300	354711012	1945	1945	1945	1941	137
617	20240717	102200	354445087	1945	1945	1945	1941	55
618	20240717	102100	354338266	1945	1945	1945	1945	125
619	20240717	102000	354095141	1945	1945	1945	1945	0
620	20240717	101900	354095141	1945	1941	1945	1941	614
621	20240717	101800	352901311	1941	1941	1941	1941	6
622	20240717	101700	352889665	1943	1944	1944	1943	137
623	20240717	101600	352623445	1944	1946	1946	1944	785
624	20240717	101500	351096793	1946	1946	1946	1946	550
625	20240717	101400	350026493	1947	1947	1947	1947	76
626	20240717	101300	349878521	1947	1950	1950	1947	906
627	20240717	101200	348112421	1950	1950	1950	1950	298
628	20240717	101100	347531321	1950	1950	1950	1950	1000
629	20240717	101000	345581321	1950	1950	1950	1950	11
630	20240717	100900	345559871	1950	1950	1950	1949	1564
631	20240717	100800	342510075	1950	1953	1953	1950	986
632	20240717	100700	340586819	1953	1953	1953	1952	507
633	20240717	100600	339596984	1953	1953	1953	1953	10
634	20240717	100500	339577454	1952	1954	1954	1952	611
635	20240717	100400	338384073	1954	1954	1954	1954	155
636	20240717	100300	338081203	1954	1954	1954	1953	2155
637	20240717	100200	333871420	1954	1954	1955	1954	279
638	20240717	100100	333326182	1955	1955	1956	1955	1921
639	20240717	100000	329570598	1955	1969	1969	1955	21490
640	20240717	095900	287359439	1970	1970	1970	1970	43
641	20240717	095800	287274729	1968	1968	1968	1968	241
642	20240717	095700	286800441	1968	1972	1972	1968	772
643	20240717	095600	285281141	1971	1971	1971	1971	1610
644	20240717	095500	282107831	1968	1970	1970	1968	1000
645	20240717	095400	280139801	1968	1972	1972	1968	2970
646	20240717	095300	274290466	1972	1972	1972	1972	55
647	20240717	095200	274182006	1970	1970	1970	1970	11
648	20240717	095100	274160336	1969	1975	1975	1969	4630
649	20240717	095000	265033014	1974	1975	1980	1974	835
650	20240717	094900	263384625	1976	1978	1978	1976	141
651	20240717	094800	263105729	1978	1980	1980	1978	3
652	20240717	094700	263099791	1981	1979	1981	1979	507
653	20240717	094600	262095989	1972	1972	1972	1972	290
654	20240717	094500	261524109	1973	1973	1973	1973	80
655	20240717	094400	261366269	1972	1972	1980	1972	80
656	20240717	094300	261208109	1981	1981	1981	1981	0
657	20240717	094200	261208109	1981	1977	1981	1977	5504
658	20240717	094100	250316560	1973	1969	1973	1969	256
659	20240717	094000	249811705	1969	1977	1977	1969	2983
660	20240717	093900	243935842	1977	1977	1978	1977	115
661	20240717	093800	243708449	1969	1969	1969	1969	1624
662	20240717	093700	240510793	1969	1969	1969	1969	3
663	20240717	093600	240504886	1975	1975	1978	1975	4414
664	20240717	093500	231787233	1968	1968	1968	1968	1163
665	20240717	093400	229498449	1979	1979	1979	1979	1
666	20240717	093300	229496470	1966	1980	1980	1966	4184
667	20240717	093200	221262504	1980	1980	1980	1980	302
668	20240717	093100	220664544	1980	1977	1981	1977	7222
669	20240717	093000	206381724	1977	1967	1977	1967	886
670	20240717	092900	204636102	1967	1977	1977	1967	1462
671	20240717	092800	201760308	1978	1978	1978	1977	1015
672	20240717	092700	199752643	1978	1970	1978	1965	8055
673	20240717	092600	183854822	1977	1978	1978	1977	130
674	20240717	092500	183597702	1978	1978	1978	1978	52
675	20240717	092400	183494846	1979	1979	1979	1979	13
676	20240717	092300	183469119	1979	1970	1980	1970	110
677	20240717	092200	183252350	1970	1977	1977	1969	15918
678	20240717	092100	151837288	1978	1978	1978	1978	43
679	20240717	092000	151752234	1977	1977	1977	1977	7
680	20240717	091900	151738395	1977	1978	1978	1977	46
681	20240717	091800	151647449	1977	1987	1987	1976	3773
682	20240717	091700	144171777	1986	1983	1988	1983	6765
683	20240717	091600	130740804	1982	1969	1983	1969	5700
684	20240717	091500	119446053	1968	1976	1984	1967	1699
685	20240717	091400	116087619	1977	1976	1982	1967	251
686	20240717	091300	115592450	1976	1967	1976	1965	2320
687	20240717	091200	111029673	1965	1981	1985	1965	4674
688	20240717	091100	101801309	1981	1970	1981	1962	2144
689	20240717	091000	97558425	1981	1974	1988	1967	4425
690	20240717	090900	88814030	1974	1957	1974	1957	5195
691	20240717	090800	78619675	1957	1937	1957	1937	8916
692	20240717	090700	61225793	1937	1940	1940	1937	798
693	20240717	090600	59678531	1940	1950	1950	1936	96
694	20240717	090500	59492418	1950	1950	1950	1950	313
695	20240717	090400	58882068	1950	1950	1951	1949	3120
696	20240717	090300	52798013	1950	1951	1951	1950	1895
697	20240717	090200	49101703	1951	1940	1952	1931	5085
698	20240717	090100	39198085	1928	1940	1940	1919	10353
699	20240717	090000	19258935	1930	1952	1952	1930	9926