KissMeData/217730/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204300	271458075	1966	1966	1966	1966	1153
3	20240119	204200	271458075	1966	1966	1966	1966	0
4	20240119	204100	271458075	1966	1966	1966	1966	0
5	20240119	204000	271458075	1966	1966	1966	1966	0
6	20240119	203900	271458075	1966	1966	1966	1966	0
7	20240119	203800	271458075	1966	1966	1966	1966	0
8	20240119	203700	271458075	1966	1966	1966	1966	0
9	20240119	203600	271458075	1966	1966	1966	1966	0
10	20240119	203500	271458075	1966	1966	1966	1966	0
11	20240119	203400	271458075	1966	1966	1966	1966	0
12	20240119	203300	271458075	1966	1966	1966	1966	0
13	20240119	203200	271458075	1966	1966	1966	1966	0
14	20240119	203100	271458075	1966	1966	1966	1966	0
15	20240119	203000	271458075	1966	1966	1966	1966	0
16	20240119	202900	271458075	1966	1966	1966	1966	0
17	20240119	202800	271458075	1966	1966	1966	1966	0
18	20240119	202700	271458075	1966	1966	1966	1966	0
19	20240119	202600	271458075	1966	1966	1966	1966	0
20	20240119	202500	271458075	1966	1966	1966	1966	0
21	20240119	202400	271458075	1966	1966	1966	1966	0
22	20240119	202300	271458075	1966	1966	1966	1966	0
23	20240119	202200	271458075	1966	1966	1966	1966	0
24	20240119	202100	271458075	1966	1966	1966	1966	0
25	20240119	202000	271458075	1966	1966	1966	1966	0
26	20240119	201900	271458075	1966	1966	1966	1966	0
27	20240119	201800	271458075	1966	1966	1966	1966	0
28	20240119	201700	271458075	1966	1966	1966	1966	0
29	20240119	201600	271458075	1966	1966	1966	1966	0
30	20240119	201500	271458075	1966	1966	1966	1966	0
31	20240119	201400	271458075	1966	1966	1966	1966	0
32	20240119	201300	271458075	1966	1966	1966	1966	1153
33	20240119	201200	271458075	1966	1966	1966	1966	0
34	20240119	201100	271458075	1966	1966	1966	1966	0
35	20240119	201000	271458075	1966	1966	1966	1966	0
36	20240119	200900	271458075	1966	1966	1966	1966	0
37	20240119	200800	271458075	1966	1966	1966	1966	0
38	20240119	200700	271458075	1966	1966	1966	1966	0
39	20240119	200600	271458075	1966	1966	1966	1966	0
40	20240119	200500	271458075	1966	1966	1966	1966	0
41	20240119	200400	271458075	1966	1966	1966	1966	0
42	20240119	200300	271458075	1966	1966	1966	1966	0
43	20240119	200200	271458075	1966	1966	1966	1966	0
44	20240119	200100	271458075	1966	1966	1966	1966	0
45	20240119	200000	271458075	1966	1966	1966	1966	0
46	20240119	195900	271458075	1966	1966	1966	1966	0
47	20240119	195800	271458075	1966	1966	1966	1966	0
48	20240119	195700	271458075	1966	1966	1966	1966	0
49	20240119	195600	271458075	1966	1966	1966	1966	0
50	20240119	195500	271458075	1966	1966	1966	1966	0
51	20240119	195400	271458075	1966	1966	1966	1966	0
52	20240119	195300	271458075	1966	1966	1966	1966	0
53	20240119	195200	271458075	1966	1966	1966	1966	0
54	20240119	195100	271458075	1966	1966	1966	1966	0
55	20240119	195000	271458075	1966	1966	1966	1966	0
56	20240119	194900	271458075	1966	1966	1966	1966	0
57	20240119	194800	271458075	1966	1966	1966	1966	0
58	20240119	194700	271458075	1966	1966	1966	1966	0
59	20240119	194600	271458075	1966	1966	1966	1966	0
60	20240119	194500	271458075	1966	1966	1966	1966	0
61	20240119	194400	271458075	1966	1966	1966	1966	0
62	20240119	194300	271458075	1966	1966	1966	1966	1153
63	20240119	194200	271458075	1966	1966	1966	1966	0
64	20240119	194100	271458075	1966	1966	1966	1966	0
65	20240119	194000	271458075	1966	1966	1966	1966	0
66	20240119	193900	271458075	1966	1966	1966	1966	0
67	20240119	193800	271458075	1966	1966	1966	1966	0
68	20240119	193700	271458075	1966	1966	1966	1966	0
69	20240119	193600	271458075	1966	1966	1966	1966	0
70	20240119	193500	271458075	1966	1966	1966	1966	0
71	20240119	193400	271458075	1966	1966	1966	1966	0
72	20240119	193300	271458075	1966	1966	1966	1966	0
73	20240119	193200	271458075	1966	1966	1966	1966	0
74	20240119	193100	271458075	1966	1966	1966	1966	0
75	20240119	193000	271458075	1966	1966	1966	1966	0
76	20240119	192900	271458075	1966	1966	1966	1966	0
77	20240119	192800	271458075	1966	1966	1966	1966	0
78	20240119	192700	271458075	1966	1966	1966	1966	0
79	20240119	192600	271458075	1966	1966	1966	1966	0
80	20240119	192500	271458075	1966	1966	1966	1966	0
81	20240119	192400	271458075	1966	1966	1966	1966	0
82	20240119	192300	271458075	1966	1966	1966	1966	0
83	20240119	192200	271458075	1966	1966	1966	1966	0
84	20240119	192100	271458075	1966	1966	1966	1966	0
85	20240119	192000	271458075	1966	1966	1966	1966	0
86	20240119	191900	271458075	1966	1966	1966	1966	0
87	20240119	191800	271458075	1966	1966	1966	1966	0
88	20240119	191700	271458075	1966	1966	1966	1966	0
89	20240119	191600	271458075	1966	1966	1966	1966	0
90	20240119	191500	271458075	1966	1966	1966	1966	0
91	20240119	191400	271458075	1966	1966	1966	1966	0
92	20240119	191300	271458075	1966	1966	1966	1966	1153
93	20240119	191200	271458075	1966	1966	1966	1966	0
94	20240119	191100	271458075	1966	1966	1966	1966	0
95	20240119	191000	271458075	1966	1966	1966	1966	0
96	20240119	190900	271458075	1966	1966	1966	1966	0
97	20240119	190800	271458075	1966	1966	1966	1966	0
98	20240119	190700	271458075	1966	1966	1966	1966	0
99	20240119	190600	271458075	1966	1966	1966	1966	0
100	20240119	190500	271458075	1966	1966	1966	1966	0
101	20240119	190400	271458075	1966	1966	1966	1966	0
102	20240119	190300	271458075	1966	1966	1966	1966	0
103	20240119	190200	271458075	1966	1966	1966	1966	0
104	20240119	190100	271458075	1966	1966	1966	1966	0
105	20240119	190000	271458075	1966	1966	1966	1966	0
106	20240119	185900	271458075	1966	1966	1966	1966	0
107	20240119	185800	271458075	1966	1966	1966	1966	0
108	20240119	185700	271458075	1966	1966	1966	1966	0
109	20240119	185600	271458075	1966	1966	1966	1966	0
110	20240119	185500	271458075	1966	1966	1966	1966	0
111	20240119	185400	271458075	1966	1966	1966	1966	0
112	20240119	185300	271458075	1966	1966	1966	1966	0
113	20240119	185200	271458075	1966	1966	1966	1966	0
114	20240119	185100	271458075	1966	1966	1966	1966	0
115	20240119	185000	271458075	1966	1966	1966	1966	0
116	20240119	184900	271458075	1966	1966	1966	1966	0
117	20240119	184800	271458075	1966	1966	1966	1966	0
118	20240119	184700	271458075	1966	1966	1966	1966	0
119	20240119	184600	271458075	1966	1966	1966	1966	0
120	20240119	184500	271458075	1966	1966	1966	1966	0
121	20240119	184400	271458075	1966	1966	1966	1966	0
122	20240119	184300	271458075	1966	1966	1966	1966	1153
123	20240119	184200	271458075	1966	1966	1966	1966	0
124	20240119	184100	271458075	1966	1966	1966	1966	0
125	20240119	184000	271458075	1966	1966	1966	1966	0
126	20240119	183900	271458075	1966	1966	1966	1966	0
127	20240119	183800	271458075	1966	1966	1966	1966	0
128	20240119	183700	271458075	1966	1966	1966	1966	0
129	20240119	183600	271458075	1966	1966	1966	1966	0
130	20240119	183500	271458075	1966	1966	1966	1966	0
131	20240119	183400	271458075	1966	1966	1966	1966	0
132	20240119	183300	271458075	1966	1966	1966	1966	0
133	20240119	183200	271458075	1966	1966	1966	1966	0
134	20240119	183100	271458075	1966	1966	1966	1966	0
135	20240119	183000	271458075	1966	1966	1966	1966	0
136	20240119	182900	271458075	1966	1966	1966	1966	0
137	20240119	182800	271458075	1966	1966	1966	1966	0
138	20240119	182700	271458075	1966	1966	1966	1966	0
139	20240119	182600	271458075	1966	1966	1966	1966	0
140	20240119	182500	271458075	1966	1966	1966	1966	0
141	20240119	182400	271458075	1966	1966	1966	1966	0
142	20240119	182300	271458075	1966	1966	1966	1966	0
143	20240119	182200	271458075	1966	1966	1966	1966	0
144	20240119	182100	271458075	1966	1966	1966	1966	0
145	20240119	182000	271458075	1966	1966	1966	1966	0
146	20240119	181900	271458075	1966	1966	1966	1966	0
147	20240119	181800	271458075	1966	1966	1966	1966	0
148	20240119	181700	271458075	1966	1966	1966	1966	0
149	20240119	181600	271458075	1966	1966	1966	1966	0
150	20240119	181500	271458075	1966	1966	1966	1966	0
151	20240119	181400	271458075	1966	1966	1966	1966	0
152	20240119	181300	271458075	1966	1966	1966	1966	1153
153	20240119	181200	271458075	1966	1966	1966	1966	0
154	20240119	181100	271458075	1966	1966	1966	1966	0
155	20240119	181000	271458075	1966	1966	1966	1966	0
156	20240119	180900	271458075	1966	1966	1966	1966	0
157	20240119	180800	271458075	1966	1966	1966	1966	0
158	20240119	180700	271458075	1966	1966	1966	1966	0
159	20240119	180600	271458075	1966	1966	1966	1966	0
160	20240119	180500	271458075	1966	1966	1966	1966	0
161	20240119	180400	271458075	1966	1966	1966	1966	0
162	20240119	180300	271458075	1966	1966	1966	1966	0
163	20240119	180200	271458075	1966	1966	1966	1966	0
164	20240119	180100	271458075	1966	1966	1966	1966	0
165	20240119	180000	271458075	1966	1966	1966	1966	0
166	20240119	175900	271458075	1966	1966	1966	1966	0
167	20240119	175800	271458075	1966	1966	1966	1966	0
168	20240119	175700	271458075	1966	1966	1966	1966	0
169	20240119	175600	271458075	1966	1966	1966	1966	0
170	20240119	175500	271458075	1966	1966	1966	1966	0
171	20240119	175400	271458075	1966	1966	1966	1966	0
172	20240119	175300	271458075	1966	1966	1966	1966	0
173	20240119	175200	271458075	1966	1966	1966	1966	0
174	20240119	175100	271458075	1966	1966	1966	1966	0
175	20240119	175000	271458075	1966	1966	1966	1966	0
176	20240119	174900	271458075	1966	1966	1966	1966	0
177	20240119	174800	271458075	1966	1966	1966	1966	0
178	20240119	174700	271458075	1966	1966	1966	1966	0
179	20240119	174600	271458075	1966	1966	1966	1966	0
180	20240119	174500	271458075	1966	1966	1966	1966	0
181	20240119	174400	271458075	1966	1966	1966	1966	0
182	20240119	174300	271458075	1966	1966	1966	1966	1153
183	20240119	174200	271458075	1966	1966	1966	1966	0
184	20240119	174100	271458075	1966	1966	1966	1966	0
185	20240119	174000	271458075	1966	1966	1966	1966	0
186	20240119	173900	271458075	1966	1966	1966	1966	0
187	20240119	173800	271458075	1966	1966	1966	1966	0
188	20240119	173700	271458075	1966	1966	1966	1966	0
189	20240119	173600	271458075	1966	1966	1966	1966	0
190	20240119	173500	271458075	1966	1966	1966	1966	0
191	20240119	173400	271458075	1966	1966	1966	1966	0
192	20240119	173300	271458075	1966	1966	1966	1966	0
193	20240119	173200	271458075	1966	1966	1966	1966	0
194	20240119	173100	271458075	1966	1966	1966	1966	0
195	20240119	173000	271458075	1966	1966	1966	1966	0
196	20240119	172900	271458075	1966	1966	1966	1966	0
197	20240119	172800	271458075	1966	1966	1966	1966	0
198	20240119	172700	271458075	1966	1966	1966	1966	0
199	20240119	172600	271458075	1966	1966	1966	1966	0
200	20240119	172500	271458075	1966	1966	1966	1966	0
201	20240119	172400	271458075	1966	1966	1966	1966	0
202	20240119	172300	271458075	1966	1966	1966	1966	0
203	20240119	172200	271458075	1966	1966	1966	1966	0
204	20240119	172100	271458075	1966	1966	1966	1966	0
205	20240119	172000	271458075	1966	1966	1966	1966	0
206	20240119	171900	271458075	1966	1966	1966	1966	0
207	20240119	171800	271458075	1966	1966	1966	1966	0
208	20240119	171700	271458075	1966	1966	1966	1966	0
209	20240119	171600	271458075	1966	1966	1966	1966	0
210	20240119	171500	271458075	1966	1966	1966	1966	0
211	20240119	171400	271458075	1966	1966	1966	1966	0
212	20240119	171300	271458075	1966	1966	1966	1966	1153
213	20240119	171200	271458075	1966	1966	1966	1966	0
214	20240119	171100	271458075	1966	1966	1966	1966	0
215	20240119	171000	271458075	1966	1966	1966	1966	0
216	20240119	170900	271458075	1966	1966	1966	1966	0
217	20240119	170800	271458075	1966	1966	1966	1966	0
218	20240119	170700	271458075	1966	1966	1966	1966	0
219	20240119	170600	271458075	1966	1966	1966	1966	0
220	20240119	170500	271458075	1966	1966	1966	1966	0
221	20240119	170400	271458075	1966	1966	1966	1966	0
222	20240119	170300	271458075	1966	1966	1966	1966	0
223	20240119	170200	271458075	1966	1966	1966	1966	0
224	20240119	170100	271458075	1966	1966	1966	1966	0
225	20240119	170000	271458075	1966	1966	1966	1966	0
226	20240119	165900	271458075	1966	1966	1966	1966	0
227	20240119	165800	271458075	1966	1966	1966	1966	0
228	20240119	165700	271458075	1966	1966	1966	1966	0
229	20240119	165600	271458075	1966	1966	1966	1966	0
230	20240119	165500	271458075	1966	1966	1966	1966	0
231	20240119	165400	271458075	1966	1966	1966	1966	0
232	20240119	165300	271458075	1966	1966	1966	1966	0
233	20240119	165200	271458075	1966	1966	1966	1966	0
234	20240119	165100	271458075	1966	1966	1966	1966	0
235	20240119	165000	271458075	1966	1966	1966	1966	0
236	20240119	164900	271458075	1966	1966	1966	1966	0
237	20240119	164800	271458075	1966	1966	1966	1966	0
238	20240119	164700	271458075	1966	1966	1966	1966	0
239	20240119	164600	271458075	1966	1966	1966	1966	0
240	20240119	164500	271458075	1966	1966	1966	1966	0
241	20240119	164400	271458075	1966	1966	1966	1966	0
242	20240119	164300	271458075	1966	1966	1966	1966	1153
243	20240119	164200	271458075	1966	1966	1966	1966	0
244	20240119	164100	271458075	1966	1966	1966	1966	0
245	20240119	164000	271458075	1966	1966	1966	1966	0
246	20240119	163900	271458075	1966	1966	1966	1966	0
247	20240119	163800	271458075	1966	1966	1966	1966	0
248	20240119	163700	271458075	1966	1966	1966	1966	0
249	20240119	163600	271458075	1966	1966	1966	1966	0
250	20240119	163500	271458075	1966	1966	1966	1966	0
251	20240119	163400	271458075	1966	1966	1966	1966	0
252	20240119	163300	271458075	1966	1966	1966	1966	0
253	20240119	163200	271458075	1966	1966	1966	1966	0
254	20240119	163100	271458075	1966	1966	1966	1966	0
255	20240119	163000	271458075	1966	1966	1966	1966	0
256	20240119	162900	271458075	1966	1966	1966	1966	0
257	20240119	162800	271458075	1966	1966	1966	1966	0
258	20240119	162700	271458075	1966	1966	1966	1966	0
259	20240119	162600	271458075	1966	1966	1966	1966	0
260	20240119	162500	271458075	1966	1966	1966	1966	0
261	20240119	162400	271458075	1966	1966	1966	1966	0
262	20240119	162300	271458075	1966	1966	1966	1966	0
263	20240119	162200	271458075	1966	1966	1966	1966	0
264	20240119	162100	271458075	1966	1966	1966	1966	0
265	20240119	162000	271458075	1966	1966	1966	1966	0
266	20240119	161900	271458075	1966	1966	1966	1966	0
267	20240119	161800	271458075	1966	1966	1966	1966	0
268	20240119	161700	271458075	1966	1966	1966	1966	0
269	20240119	161600	271458075	1966	1966	1966	1966	0
270	20240119	161500	271458075	1966	1966	1966	1966	0
271	20240119	161400	271458075	1966	1966	1966	1966	0
272	20240119	161300	271458075	1966	1966	1966	1966	1153
273	20240119	161200	271458075	1966	1966	1966	1966	0
274	20240119	161100	271458075	1966	1966	1966	1966	0
275	20240119	161000	271458075	1966	1966	1966	1966	0
276	20240119	160900	271458075	1966	1966	1966	1966	0
277	20240119	160800	271458075	1966	1966	1966	1966	0
278	20240119	160700	271458075	1966	1966	1966	1966	0
279	20240119	160600	271458075	1966	1966	1966	1966	0
280	20240119	160500	271458075	1966	1966	1966	1966	0
281	20240119	160400	271458075	1966	1966	1966	1966	0
282	20240119	160300	271458075	1966	1966	1966	1966	0
283	20240119	160200	271458075	1966	1966	1966	1966	0
284	20240119	160100	271458075	1966	1966	1966	1966	0
285	20240119	160000	271458075	1966	1966	1966	1966	0
286	20240119	155900	271458075	1966	1966	1966	1966	0
287	20240119	155800	271458075	1966	1966	1966	1966	0
288	20240119	155700	271458075	1966	1966	1966	1966	0
289	20240119	155600	271458075	1966	1966	1966	1966	0
290	20240119	155500	271458075	1966	1966	1966	1966	0
291	20240119	155400	271458075	1966	1966	1966	1966	0
292	20240119	155300	271458075	1966	1966	1966	1966	0
293	20240119	155200	271458075	1966	1966	1966	1966	0
294	20240119	155100	271458075	1966	1966	1966	1966	0
295	20240119	155000	271458075	1966	1966	1966	1966	0
296	20240119	154900	271458075	1966	1966	1966	1966	0
297	20240119	154800	271458075	1966	1966	1966	1966	0
298	20240119	154700	271458075	1966	1966	1966	1966	0
299	20240119	154600	271458075	1966	1966	1966	1966	0
300	20240119	154500	271458075	1966	1966	1966	1966	0
301	20240119	154400	271458075	1966	1966	1966	1966	0
302	20240119	154300	271458075	1966	1966	1966	1966	1153
303	20240119	154200	271458075	1966	1966	1966	1966	0
304	20240119	154100	271458075	1966	1966	1966	1966	0
305	20240119	154000	271458075	1966	1966	1966	1966	0
306	20240119	153900	271458075	1966	1966	1966	1966	0
307	20240119	153800	271458075	1966	1966	1966	1966	0
308	20240119	153700	271458075	1966	1966	1966	1966	0
309	20240119	153600	271458075	1966	1966	1966	1966	0
310	20240119	153500	271458075	1966	1966	1966	1966	0
311	20240119	153400	271458075	1966	1966	1966	1966	0
312	20240119	153300	271458075	1966	1966	1966	1966	0
313	20240119	153200	271458075	1966	1966	1966	1966	0
314	20240119	153100	271458075	1966	1966	1966	1966	0
315	20240119	153000	271458075	1966	1966	1966	1966	1153
316	20240119	152900	269191277	1960	1960	1960	1960	0
317	20240119	152800	269191277	1960	1960	1960	1960	0
318	20240119	152700	269191277	1960	1960	1960	1960	0
319	20240119	152600	269191277	1960	1960	1960	1960	0
320	20240119	152500	269191277	1960	1960	1960	1960	0
321	20240119	152400	269191277	1960	1960	1960	1960	0
322	20240119	152300	269191277	1960	1960	1960	1960	0
323	20240119	152200	269191277	1960	1960	1960	1960	0
324	20240119	152100	269191277	1960	1960	1960	1960	0
325	20240119	152000	269191277	1960	1960	1960	1960	0
326	20240119	151900	269191277	1960	1960	1960	1960	0
327	20240119	151800	269191277	1960	1960	1960	1960	700
328	20240119	151700	267819277	1955	1955	1955	1955	0
329	20240119	151600	267819277	1955	1955	1955	1955	0
330	20240119	151500	267819277	1955	1960	1960	1955	660
331	20240119	151400	266527977	1965	1965	1965	1965	0
332	20240119	151300	266527977	1965	1965	1965	1965	0
333	20240119	151200	266527977	1965	1965	1965	1965	500
334	20240119	151100	265545477	1965	1963	1965	1963	266
335	20240119	151000	265022951	1963	1963	1963	1963	493
336	20240119	150900	264055192	1963	1963	1963	1963	0
337	20240119	150800	264055192	1963	1963	1964	1963	1000
338	20240119	150700	262092016	1963	1962	1963	1962	605
339	20240119	150600	260904926	1962	1962	1962	1962	0
340	20240119	150500	260904926	1962	1962	1962	1962	8
341	20240119	150400	260889230	1962	1960	1962	1960	1501
342	20240119	150300	257946456	1960	1960	1960	1960	0
343	20240119	150200	257946456	1960	1957	1960	1957	51
344	20240119	150100	257846643	1960	1953	1960	1953	48
345	20240119	150000	257752892	1953	1953	1953	1953	1
346	20240119	145900	257750939	1954	1954	1954	1954	52
347	20240119	145800	257649331	1954	1954	1954	1954	1
348	20240119	145700	257647377	1960	1960	1960	1960	0
349	20240119	145600	257647377	1960	1960	1960	1960	176
350	20240119	145500	257302417	1960	1960	1960	1960	0
351	20240119	145400	257302417	1960	1960	1960	1960	0
352	20240119	145300	257302417	1960	1960	1960	1960	0
353	20240119	145200	257302417	1960	1960	1960	1960	0
354	20240119	145100	257302417	1960	1960	1960	1960	0
355	20240119	145000	257302417	1960	1960	1960	1960	0
356	20240119	144900	257302417	1960	1960	1960	1960	0
357	20240119	144800	257302417	1960	1950	1960	1950	9
358	20240119	144700	257284857	1960	1960	1960	1960	0
359	20240119	144600	257284857	1960	1960	1960	1960	4
360	20240119	144500	257277017	1960	1960	1960	1960	12
361	20240119	144400	257253497	1950	1951	1959	1950	1970
362	20240119	144300	253395220	1960	1960	1960	1960	0
363	20240119	144200	253395220	1960	1960	1960	1960	0
364	20240119	144100	253395220	1960	1960	1960	1960	0
365	20240119	144000	253395220	1960	1960	1960	1960	0
366	20240119	143900	253395220	1960	1960	1960	1960	1
367	20240119	143800	253393260	1950	1954	1954	1950	185
368	20240119	143700	253032434	1958	1958	1958	1958	1230
369	20240119	143600	250624094	1958	1958	1958	1958	0
370	20240119	143500	250624094	1958	1958	1958	1958	0
371	20240119	143400	250624094	1958	1958	1958	1958	1
372	20240119	143300	250622136	1950	1958	1958	1950	5
373	20240119	143200	250612378	1957	1957	1957	1957	0
374	20240119	143100	250612378	1957	1957	1957	1957	0
375	20240119	143000	250612378	1957	1957	1957	1957	0
376	20240119	142900	250612378	1957	1957	1957	1957	53
377	20240119	142800	250508657	1957	1956	1957	1956	8
378	20240119	142700	250493008	1961	1961	1961	1961	0
379	20240119	142600	250493008	1961	1961	1961	1961	0
380	20240119	142500	250493008	1961	1961	1961	1961	0
381	20240119	142400	250493008	1961	1961	1961	1961	0
382	20240119	142300	250493008	1961	1954	1961	1954	428
383	20240119	142200	249655206	1954	1954	1954	1954	0
384	20240119	142100	249655206	1954	1954	1954	1954	1
385	20240119	142000	249653252	1959	1948	1959	1948	100
386	20240119	141900	249457398	1939	1940	1940	1939	144
387	20240119	141800	249178082	1937	1948	1948	1937	5005
388	20240119	141700	239477138	1948	1948	1948	1948	200
389	20240119	141600	239087538	1938	1938	1938	1938	0
390	20240119	141500	239087538	1938	1938	1938	1938	0
391	20240119	141400	239087538	1938	1947	1947	1938	5000
392	20240119	141300	229383757	1960	1959	1960	1959	1461
393	20240119	141200	226520205	1960	1960	1960	1960	1
394	20240119	141100	226518245	1959	1959	1959	1959	0
395	20240119	141000	226518245	1959	1959	1959	1959	0
396	20240119	140900	226518245	1959	1958	1959	1958	218
397	20240119	140800	226091301	1956	1954	1956	1954	225
398	20240119	140700	225651413	1954	1952	1954	1952	900
399	20240119	140600	223893103	1944	1944	1944	1944	0
400	20240119	140500	223893103	1944	1944	1944	1944	0
401	20240119	140400	223893103	1944	1944	1944	1944	0
402	20240119	140300	223893103	1944	1944	1944	1944	14
403	20240119	140200	223865887	1944	1941	1944	1941	312
404	20240119	140100	223259365	1941	1944	1944	1941	1249
405	20240119	140000	220832392	1943	1944	1944	1943	1341
406	20240119	135900	218226122	1944	1944	1944	1944	200
407	20240119	135800	217837322	1960	1954	1960	1954	200
408	20240119	135700	217446308	1954	1943	1954	1943	40
409	20240119	135600	217368577	1956	1956	1956	1956	0
410	20240119	135500	217368577	1956	1956	1956	1956	231
411	20240119	135400	216916741	1960	1960	1960	1960	0
412	20240119	135300	216916741	1960	1960	1960	1960	0
413	20240119	135200	216916741	1960	1953	1960	1953	1200
414	20240119	135100	214565477	1953	1953	1953	1953	0
415	20240119	135000	214565477	1953	1953	1953	1953	0
416	20240119	134900	214565477	1953	1953	1953	1953	1
417	20240119	134800	214563524	1951	1951	1951	1951	50
418	20240119	134700	214465974	1954	1954	1954	1954	0
419	20240119	134600	214465974	1954	1954	1954	1954	0
420	20240119	134500	214465974	1954	1954	1954	1954	0
421	20240119	134400	214465974	1954	1954	1954	1954	0
422	20240119	134300	214465974	1954	1954	1954	1954	0
423	20240119	134200	214465974	1954	1954	1954	1954	0
424	20240119	134100	214465974	1954	1954	1954	1954	0
425	20240119	134000	214465974	1954	1954	1954	1954	0
426	20240119	133900	214465974	1954	1954	1954	1954	0
427	20240119	133800	214465974	1954	1954	1954	1954	0
428	20240119	133700	214465974	1954	1954	1954	1954	0
429	20240119	133600	214465974	1954	1954	1954	1954	1
430	20240119	133500	214464020	1949	1949	1949	1949	134
431	20240119	133400	214202854	1941	1941	1941	1941	0
432	20240119	133300	214202854	1941	1941	1941	1941	249
433	20240119	133200	213719545	1940	1941	1941	1940	74
434	20240119	133100	213575937	1941	1941	1941	1941	209
435	20240119	133000	213170268	1942	1942	1942	1942	0
436	20240119	132900	213170268	1942	1942	1942	1942	5
437	20240119	132800	213160558	1942	1942	1942	1942	395
438	20240119	132700	212393468	1942	1942	1942	1942	0
439	20240119	132600	212393468	1942	1942	1942	1942	0
440	20240119	132500	212393468	1942	1942	1942	1942	0
441	20240119	132400	212393468	1942	1942	1942	1942	0
442	20240119	132300	212393468	1942	1942	1942	1942	0
443	20240119	132200	212393468	1942	1942	1942	1942	0
444	20240119	132100	212393468	1942	1942	1942	1942	0
445	20240119	132000	212393468	1942	1944	1944	1942	1000
446	20240119	131900	210450739	1944	1944	1944	1944	1
447	20240119	131800	210448795	1944	1944	1944	1944	108
448	20240119	131700	210238843	1944	1944	1944	1944	0
449	20240119	131600	210238843	1944	1947	1954	1944	1352
450	20240119	131500	207609302	1954	1954	1954	1954	0
451	20240119	131400	207609302	1954	1954	1954	1954	553
452	20240119	131300	206528740	1954	1954	1954	1954	100
453	20240119	131200	206333340	1945	1947	1947	1945	2295
454	20240119	131100	201868839	1947	1949	1949	1947	1944
455	20240119	131000	198081917	1949	1949	1949	1949	278
456	20240119	130900	197540095	1960	1960	1960	1960	0
457	20240119	130800	197540095	1960	1960	1960	1960	1
458	20240119	130700	197538135	1960	1960	1960	1960	0
459	20240119	130600	197538135	1960	1960	1960	1960	0
460	20240119	130500	197538135	1960	1960	1960	1960	0
461	20240119	130400	197538135	1960	1960	1960	1960	0
462	20240119	130300	197538135	1960	1960	1960	1960	0
463	20240119	130200	197538135	1960	1960	1960	1960	0
464	20240119	130100	197538135	1960	1960	1960	1960	10
465	20240119	130000	197518535	1960	1960	1960	1960	31
466	20240119	125900	197457775	1960	1960	1960	1960	14
467	20240119	125800	197430335	1960	1960	1960	1960	4
468	20240119	125700	197422495	1960	1960	1960	1960	0
469	20240119	125600	197422495	1960	1960	1960	1960	1
470	20240119	125500	197420535	1960	1960	1960	1960	0
471	20240119	125400	197420535	1960	1959	1960	1959	400
472	20240119	125300	196636670	1959	1959	1959	1959	1
473	20240119	125200	196634711	1949	1949	1949	1949	0
474	20240119	125100	196634711	1949	1949	1949	1949	1000
475	20240119	125000	194685711	1949	1949	1949	1949	0
476	20240119	124900	194685711	1949	1949	1949	1949	150
477	20240119	124800	194393361	1959	1959	1959	1959	20
478	20240119	124700	194354181	1959	1959	1959	1959	0
479	20240119	124600	194354181	1959	1959	1959	1959	0
480	20240119	124500	194354181	1959	1959	1959	1959	6
481	20240119	124400	194342427	1959	1946	1959	1946	3350
482	20240119	124300	187784715	1946	1946	1946	1946	0
483	20240119	124200	187784715	1946	1946	1946	1946	100
484	20240119	124100	187590115	1946	1948	1948	1946	633
485	20240119	124000	186357123	1950	1950	1950	1950	0
486	20240119	123900	186357123	1950	1958	1958	1950	413
487	20240119	123800	185550549	1958	1958	1958	1958	0
488	20240119	123700	185550549	1958	1957	1958	1957	112
489	20240119	123600	185331363	1950	1950	1950	1950	11
490	20240119	123500	185309913	1958	1957	1958	1957	355
491	20240119	123400	184614851	1958	1958	1958	1958	0
492	20240119	123300	184614851	1958	1958	1958	1958	1
493	20240119	123200	184612893	1950	1950	1950	1950	0
494	20240119	123100	184612893	1950	1950	1950	1950	800
495	20240119	123000	183052893	1950	1950	1950	1950	0
496	20240119	122900	183052893	1950	1950	1950	1950	1
497	20240119	122800	183050943	1958	1958	1958	1958	0
498	20240119	122700	183050943	1958	1958	1958	1958	2
499	20240119	122600	183047027	1958	1958	1958	1958	1
500	20240119	122500	183045069	1958	1958	1958	1958	10
501	20240119	122400	183025489	1958	1958	1958	1958	0
502	20240119	122300	183025489	1958	1958	1958	1958	0
503	20240119	122200	183025489	1958	1958	1958	1958	0
504	20240119	122100	183025489	1958	1958	1958	1958	1
505	20240119	122000	183023531	1958	1958	1958	1958	0
506	20240119	121900	183023531	1958	1958	1958	1958	0
507	20240119	121800	183023531	1958	1958	1958	1958	0
508	20240119	121700	183023531	1958	1958	1958	1958	0
509	20240119	121600	183023531	1958	1957	1958	1957	46
510	20240119	121500	182933508	1958	1958	1958	1958	0
511	20240119	121400	182933508	1958	1958	1958	1958	0
512	20240119	121300	182933508	1958	1958	1958	1958	0
513	20240119	121200	182933508	1958	1958	1958	1958	45
514	20240119	121100	182845398	1958	1958	1958	1958	0
515	20240119	121000	182845398	1958	1958	1958	1958	201
516	20240119	120900	182451840	1958	1958	1958	1958	566
517	20240119	120800	181343612	1958	1948	1958	1942	16
518	20240119	120700	181312458	1958	1958	1960	1958	4344
519	20240119	120600	172802361	1959	1959	1959	1959	0
520	20240119	120500	172802361	1959	1959	1959	1959	0
521	20240119	120400	172802361	1959	1959	1959	1959	0
522	20240119	120300	172802361	1959	1959	1959	1959	0
523	20240119	120200	172802361	1959	1955	1959	1955	15
524	20240119	120100	172773016	1955	1954	1955	1954	33
525	20240119	120000	172708526	1945	1957	1958	1945	89
526	20240119	115900	172534388	1945	1945	1945	1945	1146
527	20240119	115800	170305418	1945	1945	1945	1945	10
528	20240119	115700	170285968	1945	1945	1945	1945	0
529	20240119	115600	170285968	1945	1945	1947	1945	497
530	20240119	115500	169319049	1945	1945	1945	1945	160
531	20240119	115400	169007849	1946	1952	1952	1946	1251
532	20240119	115300	166568803	1960	1960	1960	1960	0
533	20240119	115200	166568803	1960	1960	1960	1960	2
534	20240119	115100	166564883	1960	1960	1960	1960	197
535	20240119	115000	166178763	1965	1965	1965	1965	0
536	20240119	114900	166178763	1965	1965	1965	1965	0
537	20240119	114800	166178763	1965	1965	1965	1965	77
538	20240119	114700	166027458	1965	1965	1965	1965	0
539	20240119	114600	166027458	1965	1965	1965	1965	0
540	20240119	114500	166027458	1965	1965	1965	1965	0
541	20240119	114400	166027458	1965	1965	1965	1965	0
542	20240119	114300	166027458	1965	1965	1965	1965	0
543	20240119	114200	166027458	1965	1965	1965	1965	40
544	20240119	114100	165948858	1965	1965	1965	1965	0
545	20240119	114000	165948858	1965	1965	1965	1965	0
546	20240119	113900	165948858	1965	1965	1965	1965	0
547	20240119	113800	165948858	1965	1965	1965	1965	0
548	20240119	113700	165948858	1965	1965	1965	1965	1
549	20240119	113600	165946893	1965	1965	1965	1965	0
550	20240119	113500	165946893	1965	1965	1965	1965	0
551	20240119	113400	165946893	1965	1965	1965	1965	0
552	20240119	113300	165946893	1965	1965	1965	1965	0
553	20240119	113200	165946893	1965	1965	1965	1965	200
554	20240119	113100	165553893	1965	1965	1965	1965	0
555	20240119	113000	165553893	1965	1965	1965	1965	0
556	20240119	112900	165553893	1965	1956	1965	1956	8400
557	20240119	112800	149073715	1953	1953	1953	1953	0
558	20240119	112700	149073715	1953	1953	1953	1953	0
559	20240119	112600	149073715	1953	1953	1953	1953	0
560	20240119	112500	149073715	1953	1952	1953	1952	196
561	20240119	112400	148691118	1941	1941	1941	1941	0
562	20240119	112300	148691118	1941	1941	1941	1941	20
563	20240119	112200	148652298	1938	1938	1938	1938	500
564	20240119	112100	147683298	1933	1952	1952	1933	1218
565	20240119	112000	145318567	1961	1961	1961	1961	23
566	20240119	111900	145273464	1962	1962	1962	1962	0
567	20240119	111800	145273464	1962	1962	1962	1962	0
568	20240119	111700	145273464	1962	1962	1962	1962	0
569	20240119	111600	145273464	1962	1962	1962	1962	0
570	20240119	111500	145273464	1962	1962	1962	1962	0
571	20240119	111400	145273464	1962	1962	1962	1962	0
572	20240119	111300	145273464	1962	1962	1962	1962	0
573	20240119	111200	145273464	1962	1962	1962	1962	0
574	20240119	111100	145273464	1962	1960	1962	1960	4514
575	20240119	111000	136417867	1960	1960	1960	1960	33
576	20240119	110900	136353187	1960	1960	1960	1960	789
577	20240119	110800	134806747	1960	1958	1960	1958	6
578	20240119	110700	134794996	1959	1959	1959	1959	0
579	20240119	110600	134794996	1959	1959	1959	1959	0
580	20240119	110500	134794996	1959	1958	1959	1958	96
581	20240119	110400	134607027	1960	1960	1960	1960	0
582	20240119	110300	134607027	1960	1960	1960	1960	0
583	20240119	110200	134607027	1960	1960	1960	1960	1
584	20240119	110100	134605067	1945	1945	1945	1945	1900
585	20240119	110000	130909567	1960	1960	1960	1960	1
586	20240119	105900	130907607	1961	1961	1961	1961	0
587	20240119	105800	130907607	1961	1961	1961	1961	3
588	20240119	105700	130901724	1938	1938	1938	1938	1
589	20240119	105600	130899786	1961	1961	1961	1961	0
590	20240119	105500	130899786	1961	1961	1961	1961	200
591	20240119	105400	130507586	1962	1962	1962	1962	0
592	20240119	105300	130507586	1962	1945	1962	1945	12023
593	20240119	105200	106951410	1945	1940	1945	1940	6000
594	20240119	105100	95285400	1930	1930	1930	1929	1051
595	20240119	105000	93257121	1943	1943	1943	1943	0
596	20240119	104900	93257121	1943	1943	1943	1943	115
597	20240119	104800	93033676	1943	1943	1943	1943	501
598	20240119	104700	92060233	1945	1937	1945	1936	1974
599	20240119	104600	88224337	1936	1935	1936	1935	3868
600	20240119	104500	80738219	1935	1935	1935	1935	60
601	20240119	104400	80622119	1928	1928	1928	1928	1
602	20240119	104300	80620191	1935	1931	1935	1928	1071
603	20240119	104200	78553353	1931	1931	1931	1931	314
604	20240119	104100	77947019	1930	1936	1936	1930	2436
605	20240119	104000	73239489	1935	1935	1935	1935	20
606	20240119	103900	73200789	1935	1935	1935	1935	5
607	20240119	103800	73191114	1935	1936	1936	1935	97
608	20240119	103700	73003417	1936	1936	1936	1936	151
609	20240119	103600	72711081	1932	1932	1932	1932	0
610	20240119	103500	72711081	1932	1936	1936	1932	801
611	20240119	103400	71162345	1936	1935	1936	1935	465
612	20240119	103300	70262117	1932	1932	1932	1932	0
613	20240119	103200	70262117	1932	1935	1935	1932	2
614	20240119	103100	70258250	1931	1937	1937	1931	1942
615	20240119	103000	66498810	1937	1943	1943	1937	4121
616	20240119	102900	58514534	1945	1945	1945	1945	2
617	20240119	102800	58510644	1949	1949	1949	1949	90
618	20240119	102700	58335234	1943	1943	1943	1943	8
619	20240119	102600	58319690	1941	1941	1941	1941	0
620	20240119	102500	58319690	1941	1941	1941	1941	316
621	20240119	102400	57706334	1941	1954	1954	1941	1942
622	20240119	102300	53920030	1963	1963	1963	1963	0
623	20240119	102200	53920030	1963	1963	1963	1963	37
624	20240119	102100	53847399	1955	1959	1959	1955	1007
625	20240119	102000	51876643	1959	1959	1959	1959	0
626	20240119	101900	51876643	1959	1959	1959	1959	0
627	20240119	101800	51876643	1959	1959	1959	1959	0
628	20240119	101700	51876643	1959	1959	1959	1958	395
629	20240119	101600	51102839	1961	1961	1961	1961	35
630	20240119	101500	51034204	1963	1963	1963	1963	1
631	20240119	101400	51032241	1960	1963	1963	1960	591
632	20240119	101300	49873680	1969	1969	1969	1969	1
633	20240119	101200	49871711	1971	1971	1971	1971	0
634	20240119	101100	49871711	1971	1971	1971	1971	0
635	20240119	101000	49871711	1971	1971	1971	1971	13
636	20240119	100900	49846088	1971	1971	1971	1971	0
637	20240119	100800	49846088	1971	1971	1971	1971	6
638	20240119	100700	49834262	1971	1971	1971	1971	0
639	20240119	100600	49834262	1971	1971	1971	1971	15
640	20240119	100500	49804697	1971	1971	1971	1971	500
641	20240119	100400	48819197	1971	1971	1971	1971	0
642	20240119	100300	48819197	1971	1971	1971	1971	0
643	20240119	100200	48819197	1971	1971	1971	1971	0
644	20240119	100100	48819197	1971	1971	1971	1971	4
645	20240119	100000	48811313	1960	1960	1960	1960	282
646	20240119	095900	48258593	1960	1960	1960	1960	68
647	20240119	095800	48125313	1960	1960	1960	1960	0
648	20240119	095700	48125313	1960	1965	1965	1960	750
649	20240119	095600	46654563	1975	1975	1975	1975	0
650	20240119	095500	46654563	1975	1975	1975	1975	132
651	20240119	095400	46393863	1973	1973	1973	1973	0
652	20240119	095300	46393863	1973	1964	1973	1964	51
653	20240119	095200	46293690	1974	1964	1974	1964	75
654	20240119	095100	46146290	1972	1972	1972	1972	0
655	20240119	095000	46146290	1972	1972	1972	1972	0
656	20240119	094900	46146290	1972	1972	1972	1972	558
657	20240119	094800	45045914	1972	1962	1972	1960	1001
658	20240119	094700	43083835	1970	1970	1970	1970	1
659	20240119	094600	43081865	1970	1970	1970	1970	0
660	20240119	094500	43081865	1970	1970	1970	1970	0
661	20240119	094400	43081865	1970	1970	1970	1970	30
662	20240119	094300	43022765	1970	1970	1970	1970	11
663	20240119	094200	43001095	1970	1970	1970	1970	16
664	20240119	094100	42969575	1970	1970	1970	1970	50
665	20240119	094000	42871075	1970	1970	1970	1970	43
666	20240119	093900	42786365	1970	1970	1970	1970	7
667	20240119	093800	42772575	1961	1970	1970	1961	56
668	20240119	093700	42662750	1961	1961	1961	1961	0
669	20240119	093600	42662750	1961	1963	1963	1961	100
670	20240119	093500	42466591	1962	1962	1962	1962	0
671	20240119	093400	42466591	1962	1970	1970	1962	512
672	20240119	093300	41461859	1970	1971	1971	1970	406
673	20240119	093200	40661637	1972	1977	1977	1972	13
674	20240119	093100	40635966	1961	1961	1961	1961	0
675	20240119	093000	40635966	1961	1961	1961	1961	0
676	20240119	092900	40635966	1961	1964	1964	1960	1760
677	20240119	092800	37184578	1983	1979	1983	1958	1734
678	20240119	092700	33782087	1980	1981	1981	1980	151
679	20240119	092600	33483057	1987	1987	1987	1987	1010
680	20240119	092500	31476187	1989	1989	1989	1989	0
681	20240119	092400	31476187	1989	1983	1989	1983	14
682	20240119	092300	31448353	1980	1984	1990	1980	118
683	20240119	092200	31214649	1984	1987	1987	1984	295
684	20240119	092100	30628514	1987	1977	1987	1976	4397
685	20240119	092000	21915733	1977	1977	1977	1977	0
686	20240119	091900	21915733	1977	1976	1977	1976	1618
687	20240119	091800	18717559	1978	1978	1978	1978	0
688	20240119	091700	18717559	1978	1978	1978	1978	5
689	20240119	091600	18707669	1978	1978	1978	1978	30
690	20240119	091500	18648329	1978	1978	1978	1978	1116
691	20240119	091400	16440881	1979	1978	1979	1978	173
692	20240119	091300	16098627	1976	1974	1977	1974	186
693	20240119	091200	15731118	1976	1970	1976	1969	787
694	20240119	091100	14176844	1976	1973	1976	1973	250
695	20240119	091000	13683287	1976	1970	1980	1970	1003
696	20240119	090900	11701357	1980	1969	1980	1969	502
697	20240119	090800	10712667	1969	1959	1969	1959	130
698	20240119	090700	10457268	1963	1963	1963	1963	1
699	20240119	090600	10455305	1936	1961	1961	1936	223
700	20240119	090500	10021128	1970	1970	1970	1970	0
701	20240119	090400	10021128	1970	1967	1970	1967	22
702	20240119	090300	9977818	1967	1958	1967	1958	3993
703	20240119	090200	2156858	1958	1958	1958	1958	0
704	20240119	090100	2156858	1958	1959	1959	1958	2
705	20240119	090000	2152941	1959	1959	1959	1959	1099