KissMeData/217730/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	204300	830129666	1959	1959	1959	1959	2978
3	20240118	204200	830129666	1959	1959	1959	1959	0
4	20240118	204100	830129666	1959	1959	1959	1959	0
5	20240118	204000	830129666	1959	1959	1959	1959	0
6	20240118	203900	830129666	1959	1959	1959	1959	0
7	20240118	203800	830129666	1959	1959	1959	1959	0
8	20240118	203700	830129666	1959	1959	1959	1959	0
9	20240118	203600	830129666	1959	1959	1959	1959	0
10	20240118	203500	830129666	1959	1959	1959	1959	0
11	20240118	203400	830129666	1959	1959	1959	1959	0
12	20240118	203300	830129666	1959	1959	1959	1959	0
13	20240118	203200	830129666	1959	1959	1959	1959	0
14	20240118	203100	830129666	1959	1959	1959	1959	0
15	20240118	203000	830129666	1959	1959	1959	1959	0
16	20240118	202900	830129666	1959	1959	1959	1959	0
17	20240118	202800	830129666	1959	1959	1959	1959	0
18	20240118	202700	830129666	1959	1959	1959	1959	0
19	20240118	202600	830129666	1959	1959	1959	1959	0
20	20240118	202500	830129666	1959	1959	1959	1959	0
21	20240118	202400	830129666	1959	1959	1959	1959	0
22	20240118	202300	830129666	1959	1959	1959	1959	0
23	20240118	202200	830129666	1959	1959	1959	1959	0
24	20240118	202100	830129666	1959	1959	1959	1959	0
25	20240118	202000	830129666	1959	1959	1959	1959	0
26	20240118	201900	830129666	1959	1959	1959	1959	0
27	20240118	201800	830129666	1959	1959	1959	1959	0
28	20240118	201700	830129666	1959	1959	1959	1959	0
29	20240118	201600	830129666	1959	1959	1959	1959	0
30	20240118	201500	830129666	1959	1959	1959	1959	0
31	20240118	201400	830129666	1959	1959	1959	1959	0
32	20240118	201300	830129666	1959	1959	1959	1959	2978
33	20240118	201200	830129666	1959	1959	1959	1959	0
34	20240118	201100	830129666	1959	1959	1959	1959	0
35	20240118	201000	830129666	1959	1959	1959	1959	0
36	20240118	200900	830129666	1959	1959	1959	1959	0
37	20240118	200800	830129666	1959	1959	1959	1959	0
38	20240118	200700	830129666	1959	1959	1959	1959	0
39	20240118	200600	830129666	1959	1959	1959	1959	0
40	20240118	200500	830129666	1959	1959	1959	1959	0
41	20240118	200400	830129666	1959	1959	1959	1959	0
42	20240118	200300	830129666	1959	1959	1959	1959	0
43	20240118	200200	830129666	1959	1959	1959	1959	0
44	20240118	200100	830129666	1959	1959	1959	1959	0
45	20240118	200000	830129666	1959	1959	1959	1959	0
46	20240118	195900	830129666	1959	1959	1959	1959	0
47	20240118	195800	830129666	1959	1959	1959	1959	0
48	20240118	195700	830129666	1959	1959	1959	1959	0
49	20240118	195600	830129666	1959	1959	1959	1959	0
50	20240118	195500	830129666	1959	1959	1959	1959	0
51	20240118	195400	830129666	1959	1959	1959	1959	0
52	20240118	195300	830129666	1959	1959	1959	1959	0
53	20240118	195200	830129666	1959	1959	1959	1959	0
54	20240118	195100	830129666	1959	1959	1959	1959	0
55	20240118	195000	830129666	1959	1959	1959	1959	0
56	20240118	194900	830129666	1959	1959	1959	1959	0
57	20240118	194800	830129666	1959	1959	1959	1959	0
58	20240118	194700	830129666	1959	1959	1959	1959	0
59	20240118	194600	830129666	1959	1959	1959	1959	0
60	20240118	194500	830129666	1959	1959	1959	1959	0
61	20240118	194400	830129666	1959	1959	1959	1959	0
62	20240118	194300	830129666	1959	1959	1959	1959	2978
63	20240118	194200	830129666	1959	1959	1959	1959	0
64	20240118	194100	830129666	1959	1959	1959	1959	0
65	20240118	194000	830129666	1959	1959	1959	1959	0
66	20240118	193900	830129666	1959	1959	1959	1959	0
67	20240118	193800	830129666	1959	1959	1959	1959	0
68	20240118	193700	830129666	1959	1959	1959	1959	0
69	20240118	193600	830129666	1959	1959	1959	1959	0
70	20240118	193500	830129666	1959	1959	1959	1959	0
71	20240118	193400	830129666	1959	1959	1959	1959	0
72	20240118	193300	830129666	1959	1959	1959	1959	0
73	20240118	193200	830129666	1959	1959	1959	1959	0
74	20240118	193100	830129666	1959	1959	1959	1959	0
75	20240118	193000	830129666	1959	1959	1959	1959	0
76	20240118	192900	830129666	1959	1959	1959	1959	0
77	20240118	192800	830129666	1959	1959	1959	1959	0
78	20240118	192700	830129666	1959	1959	1959	1959	0
79	20240118	192600	830129666	1959	1959	1959	1959	0
80	20240118	192500	830129666	1959	1959	1959	1959	0
81	20240118	192400	830129666	1959	1959	1959	1959	0
82	20240118	192300	830129666	1959	1959	1959	1959	0
83	20240118	192200	830129666	1959	1959	1959	1959	0
84	20240118	192100	830129666	1959	1959	1959	1959	0
85	20240118	192000	830129666	1959	1959	1959	1959	0
86	20240118	191900	830129666	1959	1959	1959	1959	0
87	20240118	191800	830129666	1959	1959	1959	1959	0
88	20240118	191700	830129666	1959	1959	1959	1959	0
89	20240118	191600	830129666	1959	1959	1959	1959	0
90	20240118	191500	830129666	1959	1959	1959	1959	0
91	20240118	191400	830129666	1959	1959	1959	1959	0
92	20240118	191300	830129666	1959	1959	1959	1959	2978
93	20240118	191200	830129666	1959	1959	1959	1959	0
94	20240118	191100	830129666	1959	1959	1959	1959	0
95	20240118	191000	830129666	1959	1959	1959	1959	0
96	20240118	190900	830129666	1959	1959	1959	1959	0
97	20240118	190800	830129666	1959	1959	1959	1959	0
98	20240118	190700	830129666	1959	1959	1959	1959	0
99	20240118	190600	830129666	1959	1959	1959	1959	0
100	20240118	190500	830129666	1959	1959	1959	1959	0
101	20240118	190400	830129666	1959	1959	1959	1959	0
102	20240118	190300	830129666	1959	1959	1959	1959	0
103	20240118	190200	830129666	1959	1959	1959	1959	0
104	20240118	190100	830129666	1959	1959	1959	1959	0
105	20240118	190000	830129666	1959	1959	1959	1959	0
106	20240118	185900	830129666	1959	1959	1959	1959	0
107	20240118	185800	830129666	1959	1959	1959	1959	0
108	20240118	185700	830129666	1959	1959	1959	1959	0
109	20240118	185600	830129666	1959	1959	1959	1959	0
110	20240118	185500	830129666	1959	1959	1959	1959	0
111	20240118	185400	830129666	1959	1959	1959	1959	0
112	20240118	185300	830129666	1959	1959	1959	1959	0
113	20240118	185200	830129666	1959	1959	1959	1959	0
114	20240118	185100	830129666	1959	1959	1959	1959	0
115	20240118	185000	830129666	1959	1959	1959	1959	0
116	20240118	184900	830129666	1959	1959	1959	1959	0
117	20240118	184800	830129666	1959	1959	1959	1959	0
118	20240118	184700	830129666	1959	1959	1959	1959	0
119	20240118	184600	830129666	1959	1959	1959	1959	0
120	20240118	184500	830129666	1959	1959	1959	1959	0
121	20240118	184400	830129666	1959	1959	1959	1959	0
122	20240118	184300	830129666	1959	1959	1959	1959	2978
123	20240118	184200	830129666	1959	1959	1959	1959	0
124	20240118	184100	830129666	1959	1959	1959	1959	0
125	20240118	184000	830129666	1959	1959	1959	1959	0
126	20240118	183900	830129666	1959	1959	1959	1959	0
127	20240118	183800	830129666	1959	1959	1959	1959	0
128	20240118	183700	830129666	1959	1959	1959	1959	0
129	20240118	183600	830129666	1959	1959	1959	1959	0
130	20240118	183500	830129666	1959	1959	1959	1959	0
131	20240118	183400	830129666	1959	1959	1959	1959	0
132	20240118	183300	830129666	1959	1959	1959	1959	0
133	20240118	183200	830129666	1959	1959	1959	1959	0
134	20240118	183100	830129666	1959	1959	1959	1959	0
135	20240118	183000	830129666	1959	1959	1959	1959	0
136	20240118	182900	830129666	1959	1959	1959	1959	0
137	20240118	182800	830129666	1959	1959	1959	1959	0
138	20240118	182700	830129666	1959	1959	1959	1959	0
139	20240118	182600	830129666	1959	1959	1959	1959	0
140	20240118	182500	830129666	1959	1959	1959	1959	0
141	20240118	182400	830129666	1959	1959	1959	1959	0
142	20240118	182300	830129666	1959	1959	1959	1959	0
143	20240118	182200	830129666	1959	1959	1959	1959	0
144	20240118	182100	830129666	1959	1959	1959	1959	0
145	20240118	182000	830129666	1959	1959	1959	1959	0
146	20240118	181900	830129666	1959	1959	1959	1959	0
147	20240118	181800	830129666	1959	1959	1959	1959	0
148	20240118	181700	830129666	1959	1959	1959	1959	0
149	20240118	181600	830129666	1959	1959	1959	1959	0
150	20240118	181500	830129666	1959	1959	1959	1959	0
151	20240118	181400	830129666	1959	1959	1959	1959	0
152	20240118	181300	830129666	1959	1959	1959	1959	2978
153	20240118	181200	830129666	1959	1959	1959	1959	0
154	20240118	181100	830129666	1959	1959	1959	1959	0
155	20240118	181000	830129666	1959	1959	1959	1959	0
156	20240118	180900	830129666	1959	1959	1959	1959	0
157	20240118	180800	830129666	1959	1959	1959	1959	0
158	20240118	180700	830129666	1959	1959	1959	1959	0
159	20240118	180600	830129666	1959	1959	1959	1959	0
160	20240118	180500	830129666	1959	1959	1959	1959	0
161	20240118	180400	830129666	1959	1959	1959	1959	0
162	20240118	180300	830129666	1959	1959	1959	1959	0
163	20240118	180200	830129666	1959	1959	1959	1959	0
164	20240118	180100	830129666	1959	1959	1959	1959	0
165	20240118	180000	830129666	1959	1959	1959	1959	0
166	20240118	175900	830129666	1959	1959	1959	1959	0
167	20240118	175800	830129666	1959	1959	1959	1959	0
168	20240118	175700	830129666	1959	1959	1959	1959	0
169	20240118	175600	830129666	1959	1959	1959	1959	0
170	20240118	175500	830129666	1959	1959	1959	1959	0
171	20240118	175400	830129666	1959	1959	1959	1959	0
172	20240118	175300	830129666	1959	1959	1959	1959	0
173	20240118	175200	830129666	1959	1959	1959	1959	0
174	20240118	175100	830129666	1959	1959	1959	1959	0
175	20240118	175000	830129666	1959	1959	1959	1959	0
176	20240118	174900	830129666	1959	1959	1959	1959	0
177	20240118	174800	830129666	1959	1959	1959	1959	0
178	20240118	174700	830129666	1959	1959	1959	1959	0
179	20240118	174600	830129666	1959	1959	1959	1959	0
180	20240118	174500	830129666	1959	1959	1959	1959	0
181	20240118	174400	830129666	1959	1959	1959	1959	0
182	20240118	174300	830129666	1959	1959	1959	1959	2978
183	20240118	174200	830129666	1959	1959	1959	1959	0
184	20240118	174100	830129666	1959	1959	1959	1959	0
185	20240118	174000	830129666	1959	1959	1959	1959	0
186	20240118	173900	830129666	1959	1959	1959	1959	0
187	20240118	173800	830129666	1959	1959	1959	1959	0
188	20240118	173700	830129666	1959	1959	1959	1959	0
189	20240118	173600	830129666	1959	1959	1959	1959	0
190	20240118	173500	830129666	1959	1959	1959	1959	0
191	20240118	173400	830129666	1959	1959	1959	1959	0
192	20240118	173300	830129666	1959	1959	1959	1959	0
193	20240118	173200	830129666	1959	1959	1959	1959	0
194	20240118	173100	830129666	1959	1959	1959	1959	0
195	20240118	173000	830129666	1959	1959	1959	1959	0
196	20240118	172900	830129666	1959	1959	1959	1959	0
197	20240118	172800	830129666	1959	1959	1959	1959	0
198	20240118	172700	830129666	1959	1959	1959	1959	0
199	20240118	172600	830129666	1959	1959	1959	1959	0
200	20240118	172500	830129666	1959	1959	1959	1959	0
201	20240118	172400	830129666	1959	1959	1959	1959	0
202	20240118	172300	830129666	1959	1959	1959	1959	0
203	20240118	172200	830129666	1959	1959	1959	1959	0
204	20240118	172100	830129666	1959	1959	1959	1959	0
205	20240118	172000	830129666	1959	1959	1959	1959	0
206	20240118	171900	830129666	1959	1959	1959	1959	0
207	20240118	171800	830129666	1959	1959	1959	1959	0
208	20240118	171700	830129666	1959	1959	1959	1959	0
209	20240118	171600	830129666	1959	1959	1959	1959	0
210	20240118	171500	830129666	1959	1959	1959	1959	0
211	20240118	171400	830129666	1959	1959	1959	1959	0
212	20240118	171300	830129666	1959	1959	1959	1959	2978
213	20240118	171200	830129666	1959	1959	1959	1959	0
214	20240118	171100	830129666	1959	1959	1959	1959	0
215	20240118	171000	830129666	1959	1959	1959	1959	0
216	20240118	170900	830129666	1959	1959	1959	1959	0
217	20240118	170800	830129666	1959	1959	1959	1959	0
218	20240118	170700	830129666	1959	1959	1959	1959	0
219	20240118	170600	830129666	1959	1959	1959	1959	0
220	20240118	170500	830129666	1959	1959	1959	1959	0
221	20240118	170400	830129666	1959	1959	1959	1959	0
222	20240118	170300	830129666	1959	1959	1959	1959	0
223	20240118	170200	830129666	1959	1959	1959	1959	0
224	20240118	170100	830129666	1959	1959	1959	1959	0
225	20240118	170000	830129666	1959	1959	1959	1959	0
226	20240118	165900	830129666	1959	1959	1959	1959	0
227	20240118	165800	830129666	1959	1959	1959	1959	0
228	20240118	165700	830129666	1959	1959	1959	1959	0
229	20240118	165600	830129666	1959	1959	1959	1959	0
230	20240118	165500	830129666	1959	1959	1959	1959	0
231	20240118	165400	830129666	1959	1959	1959	1959	0
232	20240118	165300	830129666	1959	1959	1959	1959	0
233	20240118	165200	830129666	1959	1959	1959	1959	0
234	20240118	165100	830129666	1959	1959	1959	1959	0
235	20240118	165000	830129666	1959	1959	1959	1959	0
236	20240118	164900	830129666	1959	1959	1959	1959	0
237	20240118	164800	830129666	1959	1959	1959	1959	0
238	20240118	164700	830129666	1959	1959	1959	1959	0
239	20240118	164600	830129666	1959	1959	1959	1959	0
240	20240118	164500	830129666	1959	1959	1959	1959	0
241	20240118	164400	830129666	1959	1959	1959	1959	0
242	20240118	164300	830129666	1959	1959	1959	1959	2978
243	20240118	164200	830129666	1959	1959	1959	1959	0
244	20240118	164100	830129666	1959	1959	1959	1959	0
245	20240118	164000	830129666	1959	1959	1959	1959	0
246	20240118	163900	830129666	1959	1959	1959	1959	0
247	20240118	163800	830129666	1959	1959	1959	1959	0
248	20240118	163700	830129666	1959	1959	1959	1959	0
249	20240118	163600	830129666	1959	1959	1959	1959	0
250	20240118	163500	830129666	1959	1959	1959	1959	0
251	20240118	163400	830129666	1959	1959	1959	1959	0
252	20240118	163300	830129666	1959	1959	1959	1959	0
253	20240118	163200	830129666	1959	1959	1959	1959	0
254	20240118	163100	830129666	1959	1959	1959	1959	0
255	20240118	163000	830129666	1959	1959	1959	1959	0
256	20240118	162900	830129666	1959	1959	1959	1959	0
257	20240118	162800	830129666	1959	1959	1959	1959	0
258	20240118	162700	830129666	1959	1959	1959	1959	0
259	20240118	162600	830129666	1959	1959	1959	1959	0
260	20240118	162500	830129666	1959	1959	1959	1959	0
261	20240118	162400	830129666	1959	1959	1959	1959	0
262	20240118	162300	830129666	1959	1959	1959	1959	0
263	20240118	162200	830129666	1959	1959	1959	1959	0
264	20240118	162100	830129666	1959	1959	1959	1959	0
265	20240118	162000	830129666	1959	1959	1959	1959	0
266	20240118	161900	830129666	1959	1959	1959	1959	0
267	20240118	161800	830129666	1959	1959	1959	1959	0
268	20240118	161700	830129666	1959	1959	1959	1959	0
269	20240118	161600	830129666	1959	1959	1959	1959	0
270	20240118	161500	830129666	1959	1959	1959	1959	0
271	20240118	161400	830129666	1959	1959	1959	1959	0
272	20240118	161300	830129666	1959	1959	1959	1959	2978
273	20240118	161200	830129666	1959	1959	1959	1959	0
274	20240118	161100	830129666	1959	1959	1959	1959	0
275	20240118	161000	830129666	1959	1959	1959	1959	0
276	20240118	160900	830129666	1959	1959	1959	1959	0
277	20240118	160800	830129666	1959	1959	1959	1959	0
278	20240118	160700	830129666	1959	1959	1959	1959	0
279	20240118	160600	830129666	1959	1959	1959	1959	0
280	20240118	160500	830129666	1959	1959	1959	1959	0
281	20240118	160400	830129666	1959	1959	1959	1959	0
282	20240118	160300	830129666	1959	1959	1959	1959	0
283	20240118	160200	830129666	1959	1959	1959	1959	0
284	20240118	160100	830129666	1959	1959	1959	1959	0
285	20240118	160000	830129666	1959	1959	1959	1959	0
286	20240118	155900	830129666	1959	1959	1959	1959	0
287	20240118	155800	830129666	1959	1959	1959	1959	0
288	20240118	155700	830129666	1959	1959	1959	1959	0
289	20240118	155600	830129666	1959	1959	1959	1959	0
290	20240118	155500	830129666	1959	1959	1959	1959	0
291	20240118	155400	830129666	1959	1959	1959	1959	0
292	20240118	155300	830129666	1959	1959	1959	1959	0
293	20240118	155200	830129666	1959	1959	1959	1959	0
294	20240118	155100	830129666	1959	1959	1959	1959	0
295	20240118	155000	830129666	1959	1959	1959	1959	0
296	20240118	154900	830129666	1959	1959	1959	1959	0
297	20240118	154800	830129666	1959	1959	1959	1959	0
298	20240118	154700	830129666	1959	1959	1959	1959	0
299	20240118	154600	830129666	1959	1959	1959	1959	0
300	20240118	154500	830129666	1959	1959	1959	1959	0
301	20240118	154400	830129666	1959	1959	1959	1959	0
302	20240118	154300	830129666	1959	1959	1959	1959	2978
303	20240118	154200	830129666	1959	1959	1959	1959	0
304	20240118	154100	830129666	1959	1959	1959	1959	0
305	20240118	154000	830129666	1959	1959	1959	1959	0
306	20240118	153900	830129666	1959	1959	1959	1959	0
307	20240118	153800	830129666	1959	1959	1959	1959	0
308	20240118	153700	830129666	1959	1959	1959	1959	0
309	20240118	153600	830129666	1959	1959	1959	1959	0
310	20240118	153500	830129666	1959	1959	1959	1959	0
311	20240118	153400	830129666	1959	1959	1959	1959	0
312	20240118	153300	830129666	1959	1959	1959	1959	0
313	20240118	153200	830129666	1959	1959	1959	1959	0
314	20240118	153100	830129666	1959	1959	1959	1959	0
315	20240118	153000	830129666	1959	1959	1959	1959	2978
316	20240118	152900	824295764	1947	1947	1947	1947	0
317	20240118	152800	824295764	1947	1947	1947	1947	0
318	20240118	152700	824295764	1947	1947	1947	1947	0
319	20240118	152600	824295764	1947	1947	1947	1947	0
320	20240118	152500	824295764	1947	1947	1947	1947	0
321	20240118	152400	824295764	1947	1947	1947	1947	0
322	20240118	152300	824295764	1947	1947	1947	1947	0
323	20240118	152200	824295764	1947	1947	1947	1947	0
324	20240118	152100	824295764	1947	1947	1947	1947	0
325	20240118	152000	824295764	1947	1947	1947	1947	0
326	20240118	151900	824295764	1947	1960	1960	1947	516
327	20240118	151800	823290298	1960	1954	1960	1954	2835
328	20240118	151700	817748652	1944	1944	1944	1944	2
329	20240118	151600	817744764	1954	1950	1954	1950	101
330	20240118	151500	817547810	1958	1958	1958	1958	0
331	20240118	151400	817547810	1958	1944	1958	1944	5
332	20240118	151300	817538035	1952	1943	1952	1943	4430
333	20240118	151200	808930536	1953	1953	1953	1953	594
334	20240118	151100	807770454	1953	1943	1953	1943	2956
335	20240118	151000	802024496	1943	1943	1943	1943	2740
336	20240118	150900	796700676	1954	1945	1954	1943	5083
337	20240118	150800	786823849	1954	1954	1954	1954	3
338	20240118	150700	786817987	1954	1954	1954	1954	0
339	20240118	150600	786817987	1954	1954	1955	1954	15
340	20240118	150500	786788673	1954	1948	1954	1948	21
341	20240118	150400	786747645	1948	1948	1948	1948	2
342	20240118	150300	786743749	1948	1948	1948	1948	0
343	20240118	150200	786743749	1948	1948	1948	1948	6000
344	20240118	150100	775055749	1948	1949	1949	1948	2100
345	20240118	150000	770963349	1960	1960	1960	1960	51
346	20240118	145900	770863389	1960	1960	1960	1960	0
347	20240118	145800	770863389	1960	1948	1960	1948	4033
348	20240118	145700	763006733	1937	1937	1937	1937	0
349	20240118	145600	763006733	1937	1937	1937	1937	3732
350	20240118	145500	755777849	1937	1937	1938	1937	2301
351	20240118	145400	751320612	1937	1938	1938	1937	1624
352	20240118	145300	748174311	1943	1943	1943	1943	0
353	20240118	145200	748174311	1943	1943	1943	1943	0
354	20240118	145100	748174311	1943	1943	1943	1943	2
355	20240118	145000	748170425	1937	1937	1937	1937	0
356	20240118	144900	748170425	1937	1938	1938	1937	100
357	20240118	144800	747976710	1947	1947	1947	1947	0
358	20240118	144700	747976710	1947	1947	1947	1947	100
359	20240118	144600	747782010	1948	1948	1948	1948	0
360	20240118	144500	747782010	1948	1948	1948	1948	200
361	20240118	144400	747392410	1948	1948	1948	1948	0
362	20240118	144300	747392410	1948	1937	1948	1937	3922
363	20240118	144200	739787075	1937	1940	1940	1937	6242
364	20240118	144100	727694818	1948	1948	1948	1948	314
365	20240118	144000	727083146	1940	1940	1940	1940	0
366	20240118	143900	727083146	1940	1940	1940	1940	0
367	20240118	143800	727083146	1940	1940	1940	1940	2
368	20240118	143700	727079266	1948	1937	1948	1937	2
369	20240118	143600	727075381	1937	1937	1937	1937	10
370	20240118	143500	727056011	1937	1937	1937	1937	0
371	20240118	143400	727056011	1937	1937	1937	1937	35
372	20240118	143300	726988216	1935	1940	1940	1935	229
373	20240118	143200	726544528	1950	1950	1950	1950	0
374	20240118	143100	726544528	1950	1950	1950	1950	1
375	20240118	143000	726542578	1940	1942	1942	1940	1154
376	20240118	142900	724302664	1951	1951	1951	1951	1
377	20240118	142800	724300713	1951	1951	1951	1951	0
378	20240118	142700	724300713	1951	1951	1951	1951	20
379	20240118	142600	724261693	1951	1951	1951	1951	100
380	20240118	142500	724066593	1951	1951	1951	1951	0
381	20240118	142400	724066593	1951	1950	1951	1950	1000
382	20240118	142300	722115881	1952	1952	1952	1952	50
383	20240118	142200	722018281	1953	1953	1953	1953	50
384	20240118	142100	721920631	1952	1952	1952	1952	0
385	20240118	142000	721920631	1952	1952	1952	1952	0
386	20240118	141900	721920631	1952	1953	1953	1952	668
387	20240118	141800	720616139	1961	1961	1961	1961	0
388	20240118	141700	720616139	1961	1961	1961	1961	0
389	20240118	141600	720616139	1961	1953	1961	1953	1133
390	20240118	141500	718395390	1961	1961	1961	1961	0
391	20240118	141400	718395390	1961	1961	1961	1961	0
392	20240118	141300	718395390	1961	1961	1961	1961	1
393	20240118	141200	718393429	1962	1962	1962	1962	10
394	20240118	141100	718373809	1954	1954	1954	1954	0
395	20240118	141000	718373809	1954	1954	1954	1954	9
396	20240118	140900	718356223	1964	1964	1964	1964	508
397	20240118	140800	717358511	1952	1952	1952	1952	0
398	20240118	140700	717358511	1952	1946	1952	1946	232
399	20240118	140600	716906361	1946	1946	1946	1946	2000
400	20240118	140500	713014361	1948	1937	1948	1937	1738
401	20240118	140400	709638740	1945	1938	1946	1938	1206
402	20240118	140300	707293688	1937	1937	1948	1937	11441
403	20240118	140200	685131052	1938	1944	1947	1938	8407
404	20240118	140100	668790498	1937	1937	1937	1937	890
405	20240118	140000	667066568	1937	1937	1937	1937	2000
406	20240118	135900	663192568	1937	1937	1937	1937	5000
407	20240118	135800	653507568	1937	1937	1937	1937	5000
408	20240118	135700	643822568	1937	1938	1938	1937	6592
409	20240118	135600	631053401	1938	1937	1938	1937	3607
410	20240118	135500	624066035	1937	1938	1938	1931	4388
411	20240118	135400	615567098	1945	1945	1945	1945	14
412	20240118	135300	615539868	1945	1945	1945	1945	169
413	20240118	135200	615211163	1945	1937	1945	1936	2193
414	20240118	135100	610963606	1937	1937	1937	1937	714
415	20240118	135000	609580588	1937	1939	1939	1937	2021
416	20240118	134900	605665869	1948	1936	1948	1936	20
417	20240118	134800	605627137	1936	1938	1938	1932	5765
418	20240118	134700	594465725	1957	1957	1957	1957	0
419	20240118	134600	594465725	1957	1957	1957	1957	100
420	20240118	134500	594270025	1960	1960	1960	1960	0
421	20240118	134400	594270025	1960	1946	1960	1946	361
422	20240118	134300	593566721	1937	1937	1937	1937	0
423	20240118	134200	593566721	1937	1937	1937	1937	6
424	20240118	134100	593555099	1947	1945	1947	1945	190
425	20240118	134000	593185334	1937	1940	1940	1937	363
426	20240118	133900	592481432	1947	1938	1947	1938	96
427	20240118	133800	592295355	1939	1949	1949	1939	220
428	20240118	133700	591868184	1950	1950	1950	1950	0
429	20240118	133600	591868184	1950	1940	1950	1939	2352
430	20240118	133500	587305611	1941	1941	1941	1941	4
431	20240118	133400	587297847	1942	1942	1942	1942	505
432	20240118	133300	586317137	1958	1958	1958	1958	0
433	20240118	133200	586317137	1958	1958	1958	1958	0
434	20240118	133100	586317137	1958	1958	1958	1958	62
435	20240118	133000	586195741	1949	1949	1949	1939	1051
436	20240118	132900	584157115	1965	1949	1965	1949	6
437	20240118	132800	584145405	1969	1969	1969	1969	0
438	20240118	132700	584145405	1969	1969	1969	1969	0
439	20240118	132600	584145405	1969	1969	1969	1969	0
440	20240118	132500	584145405	1969	1969	1969	1969	1
441	20240118	132400	584143436	1949	1953	1970	1949	161
442	20240118	132300	583827289	1949	1949	1949	1949	0
443	20240118	132200	583827289	1949	1955	1955	1949	4825
444	20240118	132100	574403033	1965	1958	1970	1958	28
445	20240118	132000	574348057	1956	1960	1960	1956	820
446	20240118	131900	572741655	1970	1961	1970	1961	129
447	20240118	131800	572488668	1971	1971	1971	1971	110
448	20240118	131700	572271858	1961	1961	1961	1961	0
449	20240118	131600	572271858	1961	1962	1962	1961	121
450	20240118	131500	572034535	1971	1971	1971	1971	0
451	20240118	131400	572034535	1971	1971	1971	1971	0
452	20240118	131300	572034535	1971	1971	1971	1971	8
453	20240118	131200	572018767	1971	1971	1971	1971	0
454	20240118	131100	572018767	1971	1971	1971	1971	100
455	20240118	131000	571821667	1972	1972	1972	1972	0
456	20240118	130900	571821667	1972	1971	1972	1971	82
457	20240118	130800	571660038	1971	1971	1971	1971	0
458	20240118	130700	571660038	1971	1971	1971	1971	0
459	20240118	130600	571660038	1971	1971	1971	1968	9
460	20240118	130500	571642305	1962	1962	1962	1962	0
461	20240118	130400	571642305	1962	1971	1971	1962	227
462	20240118	130300	571196022	1972	1971	1972	1971	5
463	20240118	130200	571186166	1972	1972	1972	1972	20
464	20240118	130100	571146726	1972	1972	1972	1972	15
465	20240118	130000	571117146	1972	1972	1972	1972	0
466	20240118	125900	571117146	1972	1972	1972	1972	0
467	20240118	125800	571117146	1972	1972	1972	1972	0
468	20240118	125700	571117146	1972	1972	1972	1972	0
469	20240118	125600	571117146	1972	1972	1972	1972	0
470	20240118	125500	571117146	1972	1972	1972	1972	0
471	20240118	125400	571117146	1972	1972	1972	1972	0
472	20240118	125300	571117146	1972	1972	1972	1972	0
473	20240118	125200	571117146	1972	1972	1972	1972	0
474	20240118	125100	571117146	1972	1972	1972	1972	0
475	20240118	125000	571117146	1972	1972	1972	1972	5
476	20240118	124900	571107286	1972	1972	1972	1972	64
477	20240118	124800	570981078	1976	1976	1976	1976	0
478	20240118	124700	570981078	1976	1969	1976	1960	1672
479	20240118	124600	567703726	1970	1970	1970	1970	0
480	20240118	124500	567703726	1970	1970	1970	1970	1
481	20240118	124400	567701756	1960	1961	1961	1960	100
482	20240118	124300	567505684	1971	1963	1972	1962	31
483	20240118	124200	567444823	1972	1972	1972	1972	0
484	20240118	124100	567444823	1972	1971	1972	1971	100
485	20240118	124000	567247703	1971	1971	1971	1971	0
486	20240118	123900	567247703	1971	1971	1971	1971	0
487	20240118	123800	567247703	1971	1970	1971	1970	2
488	20240118	123700	567243762	1970	1970	1970	1970	70
489	20240118	123600	567105862	1970	1970	1970	1970	0
490	20240118	123500	567105862	1970	1970	1970	1970	0
491	20240118	123400	567105862	1970	1970	1970	1970	25
492	20240118	123300	567056612	1970	1970	1970	1970	0
493	20240118	123200	567056612	1970	1970	1970	1970	11
494	20240118	123100	567034942	1961	1961	1961	1961	0
495	20240118	123000	567034942	1961	1963	1971	1961	574
496	20240118	122900	565909254	1960	1960	1960	1960	0
497	20240118	122800	565909254	1960	1961	1961	1960	136
498	20240118	122700	565642608	1974	1974	1974	1974	1
499	20240118	122600	565640634	1970	1972	1975	1970	185
500	20240118	122500	565275915	1969	1969	1969	1969	4
501	20240118	122400	565268039	1966	1966	1966	1966	197
502	20240118	122300	564880737	1965	1964	1965	1964	3394
503	20240118	122200	558211921	1964	1959	1964	1959	4135
504	20240118	122100	550107195	1958	1957	1958	1957	353
505	20240118	122000	549416176	1956	1956	1956	1955	1100
506	20240118	121900	547264577	1956	1944	1956	1939	5101
507	20240118	121800	537324336	1944	1944	1944	1944	4
508	20240118	121700	537316560	1947	1947	1947	1947	10
509	20240118	121600	537297090	1947	1947	1947	1947	0
510	20240118	121500	537297090	1947	1944	1947	1944	2596
511	20240118	121400	532248173	1943	1943	1943	1943	13
512	20240118	121300	532222914	1943	1940	1943	1940	2354
513	20240118	121200	527651129	1940	1940	1940	1940	0
514	20240118	121100	527651129	1940	1939	1940	1939	129
515	20240118	121000	527400958	1940	1940	1940	1940	100
516	20240118	120900	527206958	1939	1939	1939	1939	141
517	20240118	120800	526933559	1939	1939	1939	1939	654
518	20240118	120700	525665453	1939	1939	1939	1939	16
519	20240118	120600	525634429	1938	1939	1939	1938	264
520	20240118	120500	525122706	1939	1939	1939	1939	81
521	20240118	120400	524965647	1939	1939	1939	1939	123
522	20240118	120300	524727150	1939	1939	1939	1939	0
523	20240118	120200	524727150	1939	1939	1939	1939	100
524	20240118	120100	524533250	1938	1938	1938	1938	91
525	20240118	120000	524356892	1928	1928	1928	1928	0
526	20240118	115900	524356892	1928	1928	1928	1926	1162
527	20240118	115800	522117650	1940	1935	1940	1935	373
528	20240118	115700	521394563	1929	1929	1929	1929	110
529	20240118	115600	521182373	1929	1926	1929	1922	3493
530	20240118	115500	514462401	1927	1932	1932	1927	2048
531	20240118	115400	510512121	1933	1933	1933	1933	9
532	20240118	115300	510494724	1933	1933	1933	1933	143
533	20240118	115200	510218305	1933	1940	1941	1933	506
534	20240118	115100	509239199	1941	1941	1941	1941	76
535	20240118	115000	509091683	1932	1931	1932	1931	33
536	20240118	114900	509027949	1930	1930	1930	1930	0
537	20240118	114800	509027949	1930	1933	1933	1930	2326
538	20240118	114700	504535229	1937	1936	1937	1934	443
539	20240118	114600	503678003	1936	1939	1939	1936	202
540	20240118	114500	503286655	1930	1935	1935	1930	905
541	20240118	114400	501539927	1941	1941	1942	1938	2944
542	20240118	114300	495828462	1942	1943	1943	1942	259
543	20240118	114200	495325482	1944	1938	1946	1923	13915
544	20240118	114100	468538218	1930	1938	1938	1930	9500
545	20240118	114000	450164453	1937	1937	1937	1937	0
546	20240118	113900	450164453	1937	1950	1950	1937	14025
547	20240118	113800	422960341	1950	1950	1950	1950	0
548	20240118	113700	422960341	1950	1950	1950	1950	0
549	20240118	113600	422960341	1950	1952	1952	1950	2001
550	20240118	113500	419057955	1960	1960	1960	1960	4594
551	20240118	113400	410053715	1962	1962	1962	1962	27
552	20240118	113300	410000741	1964	1964	1964	1964	0
553	20240118	113200	410000741	1964	1964	1964	1964	100
554	20240118	113100	409804341	1952	1961	1961	1952	2458
555	20240118	113000	404985328	1965	1965	1965	1965	0
556	20240118	112900	404985328	1965	1965	1965	1961	5032
557	20240118	112800	395117183	1973	1970	1973	1968	238
558	20240118	112700	394648334	1970	1970	1970	1970	25
559	20240118	112600	394599084	1970	1970	1970	1970	513
560	20240118	112500	393588474	1961	1947	1961	1946	9565
561	20240118	112400	374955246	1962	1970	1970	1962	2849
562	20240118	112300	369365340	1962	1950	1962	1950	3037
563	20240118	112200	363410393	1950	1950	1950	1950	560
564	20240118	112100	362318393	1946	1946	1946	1946	0
565	20240118	112000	362318393	1946	1946	1946	1946	0
566	20240118	111900	362318393	1946	1946	1946	1946	6
567	20240118	111800	362306717	1945	1945	1945	1945	7
568	20240118	111700	362293102	1950	1941	1950	1940	2005
569	20240118	111600	358403254	1941	1941	1941	1941	2209
570	20240118	111500	354115585	1940	1940	1940	1940	15
571	20240118	111400	354086485	1950	1950	1950	1950	100
572	20240118	111300	353891485	1950	1938	1950	1938	305
573	20240118	111200	353297035	1938	1955	1956	1938	670
574	20240118	111100	351997161	1946	1957	1957	1942	559
575	20240118	111000	350904668	1957	1956	1957	1956	172
576	20240118	110900	350568087	1959	1959	1959	1959	0
577	20240118	110800	350568087	1959	1951	1959	1939	16130
578	20240118	110700	319214535	1950	1961	1961	1950	600
579	20240118	110600	318043435	1961	1961	1961	1961	88
580	20240118	110500	317870867	1947	1962	1962	1947	702
581	20240118	110400	316500563	1964	1964	1964	1964	0
582	20240118	110300	316500563	1964	1963	1964	1963	48
583	20240118	110200	316406338	1964	1968	1968	1964	206
584	20240118	110100	316001230	1970	1969	1970	1969	31
585	20240118	110000	315940190	1970	1956	1970	1949	446
586	20240118	105900	315068200	1956	1949	1956	1949	1051
587	20240118	105800	313019444	1949	1949	1949	1949	45
588	20240118	105700	312931739	1950	1950	1950	1950	0
589	20240118	105600	312931739	1950	1954	1954	1950	6694
590	20240118	105500	299870391	1964	1963	1964	1963	696
591	20240118	105400	298503943	1963	1964	1964	1963	815
592	20240118	105300	296904093	1965	1964	1965	1950	5204
593	20240118	105200	286723737	1964	1964	1964	1964	30
594	20240118	105100	286664817	1969	1969	1969	1969	100
595	20240118	105000	286467917	1970	1970	1970	1970	0
596	20240118	104900	286467917	1970	1970	1970	1970	0
597	20240118	104800	286467917	1970	1970	1970	1970	0
598	20240118	104700	286467917	1970	1970	1970	1970	2
599	20240118	104600	286463977	1963	1964	1964	1962	310
600	20240118	104500	285855365	1964	1967	1967	1964	101
601	20240118	104400	285656998	1964	1969	1969	1964	2674
602	20240118	104300	280400491	1972	1972	1972	1972	1
603	20240118	104200	280398519	1969	1983	1983	1969	755
604	20240118	104100	278909799	1983	1983	1983	1983	0
605	20240118	104000	278909799	1983	1983	1983	1983	0
606	20240118	103900	278909799	1983	1976	1983	1976	3610
607	20240118	103800	271772344	1977	1980	1980	1977	2098
608	20240118	103700	267623053	1984	1984	1984	1984	1901
609	20240118	103600	263851469	1985	1985	1985	1985	0
610	20240118	103500	263851469	1985	1985	1985	1985	5
611	20240118	103400	263841544	1985	1977	1985	1977	47
612	20240118	103300	263748617	1988	1981	1988	1981	975
613	20240118	103200	261815105	1981	1981	1981	1981	0
614	20240118	103100	261815105	1981	1981	1981	1981	201
615	20240118	103000	261416924	1981	1981	1981	1981	7
616	20240118	102900	261403057	1981	1981	1981	1981	1
617	20240118	102800	261401076	1969	1981	1981	1969	3
618	20240118	102700	261395145	1969	1970	1970	1969	716
619	20240118	102600	259984705	1980	1980	1980	1980	16
620	20240118	102500	259953025	1982	1982	1982	1982	50
621	20240118	102400	259853925	1982	1982	1982	1982	114
622	20240118	102300	259627977	1982	1982	1982	1982	0
623	20240118	102200	259627977	1982	1982	1982	1982	1
624	20240118	102100	259625995	1970	1970	1970	1970	0
625	20240118	102000	259625995	1970	1972	1972	1970	1144
626	20240118	101900	257371027	1982	1982	1982	1982	10
627	20240118	101800	257351207	1982	1980	1982	1980	299
628	20240118	101700	256759185	1974	1982	1982	1974	248
629	20240118	101600	256268221	1982	1984	1985	1973	171
630	20240118	101500	255929233	1982	1982	1982	1982	735
631	20240118	101400	254472463	1975	1982	1983	1975	254
632	20240118	101300	253969313	1982	1985	1985	1970	1393
633	20240118	101200	251220767	1972	1972	1972	1971	1977
634	20240118	101100	247322546	1972	1989	1989	1972	916
635	20240118	101000	245512263	1992	1989	1992	1989	4
636	20240118	100900	245504304	1989	1983	1989	1981	304
637	20240118	100800	244901764	1989	1981	1989	1981	1027
638	20240118	100700	242867173	1981	1984	1984	1981	19
639	20240118	100600	242829480	1984	1984	1984	1984	127
640	20240118	100500	242577512	1964	1990	1990	1964	1354
641	20240118	100400	239914562	1991	1991	1991	1991	33
642	20240118	100300	239848859	1990	1991	1991	1990	310
643	20240118	100200	239231937	1990	1989	1990	1989	109
644	20240118	100100	239015111	1990	1981	1992	1981	69
645	20240118	100000	238877853	1983	1968	1983	1968	7898
646	20240118	095900	223269848	1969	1960	1978	1951	27922
647	20240118	095800	168448130	1979	1966	1987	1955	20388
648	20240118	095700	128450522	2000	1997	2000	1950	20300
649	20240118	095600	88196410	1997	2000	2000	1997	5340
650	20240118	095500	77527235	2005	2005	2005	2005	0
651	20240118	095400	77527235	2005	2005	2005	2005	74
652	20240118	095300	77378865	2005	2005	2005	2005	1
653	20240118	095200	77376860	2005	2005	2005	2005	1
654	20240118	095100	77374855	2005	2005	2005	2005	0
655	20240118	095000	77374855	2005	2005	2005	2005	900
656	20240118	094900	75570355	2005	2005	2005	2005	87
657	20240118	094800	75395920	2015	2015	2015	2015	0
658	20240118	094700	75395920	2015	2015	2015	2015	0
659	20240118	094600	75395920	2015	2015	2015	2015	1
660	20240118	094500	75393905	1997	1997	1997	1997	0
661	20240118	094400	75393905	1997	1997	1997	1997	0
662	20240118	094300	75393905	1997	1997	1997	1997	0
663	20240118	094200	75393905	1997	2010	2015	1997	5498
664	20240118	094100	64396140	2015	2015	2015	2015	0
665	20240118	094000	64396140	2015	2015	2015	2015	4
666	20240118	093900	64388080	2015	2015	2015	2015	0
667	20240118	093800	64388080	2015	2015	2015	2015	18
668	20240118	093700	64351810	2015	2005	2015	2005	35
669	20240118	093600	64281355	2005	2005	2005	2005	5
670	20240118	093500	64271330	2005	2005	2005	2005	793
671	20240118	093400	62681365	2005	2020	2020	2005	15
672	20240118	093300	62651230	2020	2020	2020	2020	0
673	20240118	093200	62651230	2020	2020	2020	2020	0
674	20240118	093100	62651230	2020	2030	2030	2020	1700
675	20240118	093000	59209230	2030	2030	2030	2030	12
676	20240118	092900	59184870	2015	2015	2015	2015	0
677	20240118	092800	59184870	2015	2015	2015	2015	5
678	20240118	092700	59174795	2015	2015	2015	2015	557
679	20240118	092600	58052440	2035	2035	2035	2035	0
680	20240118	092500	58052440	2035	2035	2035	2035	37
681	20240118	092400	57977145	2025	2025	2025	2015	600
682	20240118	092300	56764350	2025	2040	2040	2025	247
683	20240118	092200	56261170	2040	2040	2040	2040	0
684	20240118	092100	56261170	2040	2040	2040	2040	500
685	20240118	092000	55241170	2045	2060	2060	2035	1805
686	20240118	091900	51550430	2060	2045	2060	2025	3920
687	20240118	091800	43516790	2035	2030	2035	2030	527
688	20240118	091700	42445355	2010	2010	2025	2010	1401
689	20240118	091600	39621955	1998	2025	2025	1998	336
690	20240118	091500	38948305	2025	1998	2025	1998	7087
691	20240118	091400	24632990	1998	1998	1998	1998	12
692	20240118	091300	24609014	1998	1998	1998	1998	49
693	20240118	091200	24511112	1998	1989	1998	1989	371
694	20240118	091100	23773094	1990	1990	1990	1990	1
695	20240118	091000	23771104	1984	1990	1990	1984	42
696	20240118	090900	23687596	1995	1995	1995	1983	1942
697	20240118	090800	19836386	1984	1984	1984	1984	1251
698	20240118	090700	17354402	1984	1984	1984	1984	8
699	20240118	090600	17338530	1984	1984	1984	1984	139
700	20240118	090500	17062754	1995	1995	1995	1995	2
701	20240118	090400	17058764	1995	1984	1995	1984	6
702	20240118	090300	17046805	1996	1985	1996	1984	94
703	20240118	090200	16860154	1997	1996	1997	1983	6370
704	20240118	090100	4197905	1996	2000	2000	1983	398
705	20240118	090000	3408513	1984	2015	2015	1984	1707