KissMeData/347700/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211800	288519481	1939	1939	1939	1939	3534
3	20240118	211700	288519481	1939	1939	1939	1939	0
4	20240118	211600	288519481	1939	1939	1939	1939	0
5	20240118	211500	288519481	1939	1939	1939	1939	0
6	20240118	211400	288519481	1939	1939	1939	1939	0
7	20240118	211300	288519481	1939	1939	1939	1939	0
8	20240118	211200	288519481	1939	1939	1939	1939	0
9	20240118	211100	288519481	1939	1939	1939	1939	0
10	20240118	211000	288519481	1939	1939	1939	1939	0
11	20240118	210900	288519481	1939	1939	1939	1939	0
12	20240118	210800	288519481	1939	1939	1939	1939	0
13	20240118	210700	288519481	1939	1939	1939	1939	0
14	20240118	210600	288519481	1939	1939	1939	1939	0
15	20240118	210500	288519481	1939	1939	1939	1939	0
16	20240118	210400	288519481	1939	1939	1939	1939	0
17	20240118	210300	288519481	1939	1939	1939	1939	0
18	20240118	210200	288519481	1939	1939	1939	1939	0
19	20240118	210100	288519481	1939	1939	1939	1939	0
20	20240118	210000	288519481	1939	1939	1939	1939	0
21	20240118	205900	288519481	1939	1939	1939	1939	0
22	20240118	205800	288519481	1939	1939	1939	1939	0
23	20240118	205700	288519481	1939	1939	1939	1939	0
24	20240118	205600	288519481	1939	1939	1939	1939	0
25	20240118	205500	288519481	1939	1939	1939	1939	0
26	20240118	205400	288519481	1939	1939	1939	1939	0
27	20240118	205300	288519481	1939	1939	1939	1939	0
28	20240118	205200	288519481	1939	1939	1939	1939	0
29	20240118	205100	288519481	1939	1939	1939	1939	0
30	20240118	205000	288519481	1939	1939	1939	1939	0
31	20240118	204900	288519481	1939	1939	1939	1939	0
32	20240118	204800	288519481	1939	1939	1939	1939	3534
33	20240118	204700	288519481	1939	1939	1939	1939	0
34	20240118	204600	288519481	1939	1939	1939	1939	0
35	20240118	204500	288519481	1939	1939	1939	1939	0
36	20240118	204400	288519481	1939	1939	1939	1939	0
37	20240118	204300	288519481	1939	1939	1939	1939	0
38	20240118	204200	288519481	1939	1939	1939	1939	0
39	20240118	204100	288519481	1939	1939	1939	1939	0
40	20240118	204000	288519481	1939	1939	1939	1939	0
41	20240118	203900	288519481	1939	1939	1939	1939	0
42	20240118	203800	288519481	1939	1939	1939	1939	0
43	20240118	203700	288519481	1939	1939	1939	1939	0
44	20240118	203600	288519481	1939	1939	1939	1939	0
45	20240118	203500	288519481	1939	1939	1939	1939	0
46	20240118	203400	288519481	1939	1939	1939	1939	0
47	20240118	203300	288519481	1939	1939	1939	1939	0
48	20240118	203200	288519481	1939	1939	1939	1939	0
49	20240118	203100	288519481	1939	1939	1939	1939	0
50	20240118	203000	288519481	1939	1939	1939	1939	0
51	20240118	202900	288519481	1939	1939	1939	1939	0
52	20240118	202800	288519481	1939	1939	1939	1939	0
53	20240118	202700	288519481	1939	1939	1939	1939	0
54	20240118	202600	288519481	1939	1939	1939	1939	0
55	20240118	202500	288519481	1939	1939	1939	1939	0
56	20240118	202400	288519481	1939	1939	1939	1939	0
57	20240118	202300	288519481	1939	1939	1939	1939	0
58	20240118	202200	288519481	1939	1939	1939	1939	0
59	20240118	202100	288519481	1939	1939	1939	1939	0
60	20240118	202000	288519481	1939	1939	1939	1939	0
61	20240118	201900	288519481	1939	1939	1939	1939	0
62	20240118	201800	288519481	1939	1939	1939	1939	3534
63	20240118	201700	288519481	1939	1939	1939	1939	0
64	20240118	201600	288519481	1939	1939	1939	1939	0
65	20240118	201500	288519481	1939	1939	1939	1939	0
66	20240118	201400	288519481	1939	1939	1939	1939	0
67	20240118	201300	288519481	1939	1939	1939	1939	0
68	20240118	201200	288519481	1939	1939	1939	1939	0
69	20240118	201100	288519481	1939	1939	1939	1939	0
70	20240118	201000	288519481	1939	1939	1939	1939	0
71	20240118	200900	288519481	1939	1939	1939	1939	0
72	20240118	200800	288519481	1939	1939	1939	1939	0
73	20240118	200700	288519481	1939	1939	1939	1939	0
74	20240118	200600	288519481	1939	1939	1939	1939	0
75	20240118	200500	288519481	1939	1939	1939	1939	0
76	20240118	200400	288519481	1939	1939	1939	1939	0
77	20240118	200300	288519481	1939	1939	1939	1939	0
78	20240118	200200	288519481	1939	1939	1939	1939	0
79	20240118	200100	288519481	1939	1939	1939	1939	0
80	20240118	200000	288519481	1939	1939	1939	1939	0
81	20240118	195900	288519481	1939	1939	1939	1939	0
82	20240118	195800	288519481	1939	1939	1939	1939	0
83	20240118	195700	288519481	1939	1939	1939	1939	0
84	20240118	195600	288519481	1939	1939	1939	1939	0
85	20240118	195500	288519481	1939	1939	1939	1939	0
86	20240118	195400	288519481	1939	1939	1939	1939	0
87	20240118	195300	288519481	1939	1939	1939	1939	0
88	20240118	195200	288519481	1939	1939	1939	1939	0
89	20240118	195100	288519481	1939	1939	1939	1939	0
90	20240118	195000	288519481	1939	1939	1939	1939	0
91	20240118	194900	288519481	1939	1939	1939	1939	0
92	20240118	194800	288519481	1939	1939	1939	1939	3534
93	20240118	194700	288519481	1939	1939	1939	1939	0
94	20240118	194600	288519481	1939	1939	1939	1939	0
95	20240118	194500	288519481	1939	1939	1939	1939	0
96	20240118	194400	288519481	1939	1939	1939	1939	0
97	20240118	194300	288519481	1939	1939	1939	1939	0
98	20240118	194200	288519481	1939	1939	1939	1939	0
99	20240118	194100	288519481	1939	1939	1939	1939	0
100	20240118	194000	288519481	1939	1939	1939	1939	0
101	20240118	193900	288519481	1939	1939	1939	1939	0
102	20240118	193800	288519481	1939	1939	1939	1939	0
103	20240118	193700	288519481	1939	1939	1939	1939	0
104	20240118	193600	288519481	1939	1939	1939	1939	0
105	20240118	193500	288519481	1939	1939	1939	1939	0
106	20240118	193400	288519481	1939	1939	1939	1939	0
107	20240118	193300	288519481	1939	1939	1939	1939	0
108	20240118	193200	288519481	1939	1939	1939	1939	0
109	20240118	193100	288519481	1939	1939	1939	1939	0
110	20240118	193000	288519481	1939	1939	1939	1939	0
111	20240118	192900	288519481	1939	1939	1939	1939	0
112	20240118	192800	288519481	1939	1939	1939	1939	0
113	20240118	192700	288519481	1939	1939	1939	1939	0
114	20240118	192600	288519481	1939	1939	1939	1939	0
115	20240118	192500	288519481	1939	1939	1939	1939	0
116	20240118	192400	288519481	1939	1939	1939	1939	0
117	20240118	192300	288519481	1939	1939	1939	1939	0
118	20240118	192200	288519481	1939	1939	1939	1939	0
119	20240118	192100	288519481	1939	1939	1939	1939	0
120	20240118	192000	288519481	1939	1939	1939	1939	0
121	20240118	191900	288519481	1939	1939	1939	1939	0
122	20240118	191800	288519481	1939	1939	1939	1939	3534
123	20240118	191700	288519481	1939	1939	1939	1939	0
124	20240118	191600	288519481	1939	1939	1939	1939	0
125	20240118	191500	288519481	1939	1939	1939	1939	0
126	20240118	191400	288519481	1939	1939	1939	1939	0
127	20240118	191300	288519481	1939	1939	1939	1939	0
128	20240118	191200	288519481	1939	1939	1939	1939	0
129	20240118	191100	288519481	1939	1939	1939	1939	0
130	20240118	191000	288519481	1939	1939	1939	1939	0
131	20240118	190900	288519481	1939	1939	1939	1939	0
132	20240118	190800	288519481	1939	1939	1939	1939	0
133	20240118	190700	288519481	1939	1939	1939	1939	0
134	20240118	190600	288519481	1939	1939	1939	1939	0
135	20240118	190500	288519481	1939	1939	1939	1939	0
136	20240118	190400	288519481	1939	1939	1939	1939	0
137	20240118	190300	288519481	1939	1939	1939	1939	0
138	20240118	190200	288519481	1939	1939	1939	1939	0
139	20240118	190100	288519481	1939	1939	1939	1939	0
140	20240118	190000	288519481	1939	1939	1939	1939	0
141	20240118	185900	288519481	1939	1939	1939	1939	0
142	20240118	185800	288519481	1939	1939	1939	1939	0
143	20240118	185700	288519481	1939	1939	1939	1939	0
144	20240118	185600	288519481	1939	1939	1939	1939	0
145	20240118	185500	288519481	1939	1939	1939	1939	0
146	20240118	185400	288519481	1939	1939	1939	1939	0
147	20240118	185300	288519481	1939	1939	1939	1939	0
148	20240118	185200	288519481	1939	1939	1939	1939	0
149	20240118	185100	288519481	1939	1939	1939	1939	0
150	20240118	185000	288519481	1939	1939	1939	1939	0
151	20240118	184900	288519481	1939	1939	1939	1939	0
152	20240118	184800	288519481	1939	1939	1939	1939	3534
153	20240118	184700	288519481	1939	1939	1939	1939	0
154	20240118	184600	288519481	1939	1939	1939	1939	0
155	20240118	184500	288519481	1939	1939	1939	1939	0
156	20240118	184400	288519481	1939	1939	1939	1939	0
157	20240118	184300	288519481	1939	1939	1939	1939	0
158	20240118	184200	288519481	1939	1939	1939	1939	0
159	20240118	184100	288519481	1939	1939	1939	1939	0
160	20240118	184000	288519481	1939	1939	1939	1939	0
161	20240118	183900	288519481	1939	1939	1939	1939	0
162	20240118	183800	288519481	1939	1939	1939	1939	0
163	20240118	183700	288519481	1939	1939	1939	1939	0
164	20240118	183600	288519481	1939	1939	1939	1939	0
165	20240118	183500	288519481	1939	1939	1939	1939	0
166	20240118	183400	288519481	1939	1939	1939	1939	0
167	20240118	183300	288519481	1939	1939	1939	1939	0
168	20240118	183200	288519481	1939	1939	1939	1939	0
169	20240118	183100	288519481	1939	1939	1939	1939	0
170	20240118	183000	288519481	1939	1939	1939	1939	0
171	20240118	182900	288519481	1939	1939	1939	1939	0
172	20240118	182800	288519481	1939	1939	1939	1939	0
173	20240118	182700	288519481	1939	1939	1939	1939	0
174	20240118	182600	288519481	1939	1939	1939	1939	0
175	20240118	182500	288519481	1939	1939	1939	1939	0
176	20240118	182400	288519481	1939	1939	1939	1939	0
177	20240118	182300	288519481	1939	1939	1939	1939	0
178	20240118	182200	288519481	1939	1939	1939	1939	0
179	20240118	182100	288519481	1939	1939	1939	1939	0
180	20240118	182000	288519481	1939	1939	1939	1939	0
181	20240118	181900	288519481	1939	1939	1939	1939	0
182	20240118	181800	288519481	1939	1939	1939	1939	3534
183	20240118	181700	288519481	1939	1939	1939	1939	0
184	20240118	181600	288519481	1939	1939	1939	1939	0
185	20240118	181500	288519481	1939	1939	1939	1939	0
186	20240118	181400	288519481	1939	1939	1939	1939	0
187	20240118	181300	288519481	1939	1939	1939	1939	0
188	20240118	181200	288519481	1939	1939	1939	1939	0
189	20240118	181100	288519481	1939	1939	1939	1939	0
190	20240118	181000	288519481	1939	1939	1939	1939	0
191	20240118	180900	288519481	1939	1939	1939	1939	0
192	20240118	180800	288519481	1939	1939	1939	1939	0
193	20240118	180700	288519481	1939	1939	1939	1939	0
194	20240118	180600	288519481	1939	1939	1939	1939	0
195	20240118	180500	288519481	1939	1939	1939	1939	0
196	20240118	180400	288519481	1939	1939	1939	1939	0
197	20240118	180300	288519481	1939	1939	1939	1939	0
198	20240118	180200	288519481	1939	1939	1939	1939	0
199	20240118	180100	288519481	1939	1939	1939	1939	0
200	20240118	180000	288519481	1939	1939	1939	1939	0
201	20240118	175900	288519481	1939	1939	1939	1939	0
202	20240118	175800	288519481	1939	1939	1939	1939	0
203	20240118	175700	288519481	1939	1939	1939	1939	0
204	20240118	175600	288519481	1939	1939	1939	1939	0
205	20240118	175500	288519481	1939	1939	1939	1939	0
206	20240118	175400	288519481	1939	1939	1939	1939	0
207	20240118	175300	288519481	1939	1939	1939	1939	0
208	20240118	175200	288519481	1939	1939	1939	1939	0
209	20240118	175100	288519481	1939	1939	1939	1939	0
210	20240118	175000	288519481	1939	1939	1939	1939	0
211	20240118	174900	288519481	1939	1939	1939	1939	0
212	20240118	174800	288519481	1939	1939	1939	1939	3534
213	20240118	174700	288519481	1939	1939	1939	1939	0
214	20240118	174600	288519481	1939	1939	1939	1939	0
215	20240118	174500	288519481	1939	1939	1939	1939	0
216	20240118	174400	288519481	1939	1939	1939	1939	0
217	20240118	174300	288519481	1939	1939	1939	1939	0
218	20240118	174200	288519481	1939	1939	1939	1939	0
219	20240118	174100	288519481	1939	1939	1939	1939	0
220	20240118	174000	288519481	1939	1939	1939	1939	0
221	20240118	173900	288519481	1939	1939	1939	1939	0
222	20240118	173800	288519481	1939	1939	1939	1939	0
223	20240118	173700	288519481	1939	1939	1939	1939	0
224	20240118	173600	288519481	1939	1939	1939	1939	0
225	20240118	173500	288519481	1939	1939	1939	1939	0
226	20240118	173400	288519481	1939	1939	1939	1939	0
227	20240118	173300	288519481	1939	1939	1939	1939	0
228	20240118	173200	288519481	1939	1939	1939	1939	0
229	20240118	173100	288519481	1939	1939	1939	1939	0
230	20240118	173000	288519481	1939	1939	1939	1939	0
231	20240118	172900	288519481	1939	1939	1939	1939	0
232	20240118	172800	288519481	1939	1939	1939	1939	0
233	20240118	172700	288519481	1939	1939	1939	1939	0
234	20240118	172600	288519481	1939	1939	1939	1939	0
235	20240118	172500	288519481	1939	1939	1939	1939	0
236	20240118	172400	288519481	1939	1939	1939	1939	0
237	20240118	172300	288519481	1939	1939	1939	1939	0
238	20240118	172200	288519481	1939	1939	1939	1939	0
239	20240118	172100	288519481	1939	1939	1939	1939	0
240	20240118	172000	288519481	1939	1939	1939	1939	0
241	20240118	171900	288519481	1939	1939	1939	1939	0
242	20240118	171800	288519481	1939	1939	1939	1939	3534
243	20240118	171700	288519481	1939	1939	1939	1939	0
244	20240118	171600	288519481	1939	1939	1939	1939	0
245	20240118	171500	288519481	1939	1939	1939	1939	0
246	20240118	171400	288519481	1939	1939	1939	1939	0
247	20240118	171300	288519481	1939	1939	1939	1939	0
248	20240118	171200	288519481	1939	1939	1939	1939	0
249	20240118	171100	288519481	1939	1939	1939	1939	0
250	20240118	171000	288519481	1939	1939	1939	1939	0
251	20240118	170900	288519481	1939	1939	1939	1939	0
252	20240118	170800	288519481	1939	1939	1939	1939	0
253	20240118	170700	288519481	1939	1939	1939	1939	0
254	20240118	170600	288519481	1939	1939	1939	1939	0
255	20240118	170500	288519481	1939	1939	1939	1939	0
256	20240118	170400	288519481	1939	1939	1939	1939	0
257	20240118	170300	288519481	1939	1939	1939	1939	0
258	20240118	170200	288519481	1939	1939	1939	1939	0
259	20240118	170100	288519481	1939	1939	1939	1939	0
260	20240118	170000	288519481	1939	1939	1939	1939	0
261	20240118	165900	288519481	1939	1939	1939	1939	0
262	20240118	165800	288519481	1939	1939	1939	1939	0
263	20240118	165700	288519481	1939	1939	1939	1939	0
264	20240118	165600	288519481	1939	1939	1939	1939	0
265	20240118	165500	288519481	1939	1939	1939	1939	0
266	20240118	165400	288519481	1939	1939	1939	1939	0
267	20240118	165300	288519481	1939	1939	1939	1939	0
268	20240118	165200	288519481	1939	1939	1939	1939	0
269	20240118	165100	288519481	1939	1939	1939	1939	0
270	20240118	165000	288519481	1939	1939	1939	1939	0
271	20240118	164900	288519481	1939	1939	1939	1939	0
272	20240118	164800	288519481	1939	1939	1939	1939	3534
273	20240118	164700	288519481	1939	1939	1939	1939	0
274	20240118	164600	288519481	1939	1939	1939	1939	0
275	20240118	164500	288519481	1939	1939	1939	1939	0
276	20240118	164400	288519481	1939	1939	1939	1939	0
277	20240118	164300	288519481	1939	1939	1939	1939	0
278	20240118	164200	288519481	1939	1939	1939	1939	0
279	20240118	164100	288519481	1939	1939	1939	1939	0
280	20240118	164000	288519481	1939	1939	1939	1939	0
281	20240118	163900	288519481	1939	1939	1939	1939	0
282	20240118	163800	288519481	1939	1939	1939	1939	0
283	20240118	163700	288519481	1939	1939	1939	1939	0
284	20240118	163600	288519481	1939	1939	1939	1939	0
285	20240118	163500	288519481	1939	1939	1939	1939	0
286	20240118	163400	288519481	1939	1939	1939	1939	0
287	20240118	163300	288519481	1939	1939	1939	1939	0
288	20240118	163200	288519481	1939	1939	1939	1939	0
289	20240118	163100	288519481	1939	1939	1939	1939	0
290	20240118	163000	288519481	1939	1939	1939	1939	0
291	20240118	162900	288519481	1939	1939	1939	1939	0
292	20240118	162800	288519481	1939	1939	1939	1939	0
293	20240118	162700	288519481	1939	1939	1939	1939	0
294	20240118	162600	288519481	1939	1939	1939	1939	0
295	20240118	162500	288519481	1939	1939	1939	1939	0
296	20240118	162400	288519481	1939	1939	1939	1939	0
297	20240118	162300	288519481	1939	1939	1939	1939	0
298	20240118	162200	288519481	1939	1939	1939	1939	0
299	20240118	162100	288519481	1939	1939	1939	1939	0
300	20240118	162000	288519481	1939	1939	1939	1939	0
301	20240118	161900	288519481	1939	1939	1939	1939	0
302	20240118	161800	288519481	1939	1939	1939	1939	3534
303	20240118	161700	288519481	1939	1939	1939	1939	0
304	20240118	161600	288519481	1939	1939	1939	1939	0
305	20240118	161500	288519481	1939	1939	1939	1939	0
306	20240118	161400	288519481	1939	1939	1939	1939	0
307	20240118	161300	288519481	1939	1939	1939	1939	0
308	20240118	161200	288519481	1939	1939	1939	1939	0
309	20240118	161100	288519481	1939	1939	1939	1939	0
310	20240118	161000	288519481	1939	1939	1939	1939	0
311	20240118	160900	288519481	1939	1939	1939	1939	0
312	20240118	160800	288519481	1939	1939	1939	1939	0
313	20240118	160700	288519481	1939	1939	1939	1939	0
314	20240118	160600	288519481	1939	1939	1939	1939	0
315	20240118	160500	288519481	1939	1939	1939	1939	0
316	20240118	160400	288519481	1939	1939	1939	1939	0
317	20240118	160300	288519481	1939	1939	1939	1939	0
318	20240118	160200	288519481	1939	1939	1939	1939	0
319	20240118	160100	288519481	1939	1939	1939	1939	0
320	20240118	160000	288519481	1939	1939	1939	1939	0
321	20240118	155900	288519481	1939	1939	1939	1939	0
322	20240118	155800	288519481	1939	1939	1939	1939	0
323	20240118	155700	288519481	1939	1939	1939	1939	0
324	20240118	155600	288519481	1939	1939	1939	1939	0
325	20240118	155500	288519481	1939	1939	1939	1939	0
326	20240118	155400	288519481	1939	1939	1939	1939	0
327	20240118	155300	288519481	1939	1939	1939	1939	0
328	20240118	155200	288519481	1939	1939	1939	1939	0
329	20240118	155100	288519481	1939	1939	1939	1939	0
330	20240118	155000	288519481	1939	1939	1939	1939	0
331	20240118	154900	288519481	1939	1939	1939	1939	0
332	20240118	154800	288519481	1939	1939	1939	1939	3534
333	20240118	154700	288519481	1939	1939	1939	1939	0
334	20240118	154600	288519481	1939	1939	1939	1939	0
335	20240118	154500	288519481	1939	1939	1939	1939	0
336	20240118	154400	288519481	1939	1939	1939	1939	0
337	20240118	154300	288519481	1939	1939	1939	1939	0
338	20240118	154200	288519481	1939	1939	1939	1939	0
339	20240118	154100	288519481	1939	1939	1939	1939	0
340	20240118	154000	288519481	1939	1939	1939	1939	0
341	20240118	153900	288519481	1939	1939	1939	1939	0
342	20240118	153800	288519481	1939	1939	1939	1939	0
343	20240118	153700	288519481	1939	1939	1939	1939	0
344	20240118	153600	288519481	1939	1939	1939	1939	0
345	20240118	153500	288519481	1939	1939	1939	1939	0
346	20240118	153400	288519481	1939	1939	1939	1939	0
347	20240118	153300	288519481	1939	1939	1939	1939	0
348	20240118	153200	288519481	1939	1939	1939	1939	0
349	20240118	153100	288519481	1939	1939	1939	1939	0
350	20240118	153000	288519481	1939	1939	1939	1939	3534
351	20240118	152900	281667055	1935	1935	1935	1935	0
352	20240118	152800	281667055	1935	1935	1935	1935	0
353	20240118	152700	281667055	1935	1935	1935	1935	0
354	20240118	152600	281667055	1935	1935	1935	1935	0
355	20240118	152500	281667055	1935	1935	1935	1935	0
356	20240118	152400	281667055	1935	1935	1935	1935	0
357	20240118	152300	281667055	1935	1935	1935	1935	0
358	20240118	152200	281667055	1935	1935	1935	1935	0
359	20240118	152100	281667055	1935	1935	1935	1935	0
360	20240118	152000	281667055	1935	1935	1935	1935	0
361	20240118	151900	281667055	1935	1935	1935	1935	0
362	20240118	151800	281667055	1935	1930	1935	1930	590
363	20240118	151700	280526009	1930	1930	1935	1930	199
364	20240118	151600	280141934	1931	1931	1931	1931	38
365	20240118	151500	280068556	1931	1934	1935	1931	320
366	20240118	151400	279449555	1931	1937	1937	1931	106
367	20240118	151300	279244833	1932	1933	1934	1932	13
368	20240118	151200	279219713	1932	1932	1932	1932	20
369	20240118	151100	279181073	1932	1932	1932	1932	50
370	20240118	151000	279084473	1932	1932	1932	1932	61
371	20240118	150900	278966621	1937	1937	1937	1937	0
372	20240118	150800	278966621	1937	1937	1937	1937	0
373	20240118	150700	278966621	1937	1937	1937	1937	0
374	20240118	150600	278966621	1937	1937	1937	1937	0
375	20240118	150500	278966621	1937	1937	1937	1937	0
376	20240118	150400	278966621	1937	1937	1937	1937	0
377	20240118	150300	278966621	1937	1937	1937	1937	0
378	20240118	150200	278966621	1937	1937	1937	1937	0
379	20240118	150100	278966621	1937	1937	1937	1937	0
380	20240118	150000	278966621	1937	1937	1937	1937	0
381	20240118	145900	278966621	1937	1937	1937	1937	0
382	20240118	145800	278966621	1937	1937	1937	1937	1
383	20240118	145700	278964684	1928	1928	1928	1928	82
384	20240118	145600	278806588	1922	1924	1924	1919	6800
385	20240118	145500	265751414	1928	1923	1928	1922	2336
386	20240118	145400	261253572	1923	1923	1923	1923	1094
387	20240118	145300	259149810	1928	1928	1928	1928	1
388	20240118	145200	259147882	1919	1927	1934	1919	20001
389	20240118	145100	220693428	1934	1934	1934	1934	0
390	20240118	145000	220693428	1934	1927	1934	1927	301
391	20240118	144900	220113394	1927	1935	1935	1927	201
392	20240118	144800	219725820	1935	1935	1935	1935	18
393	20240118	144700	219690990	1935	1934	1935	1934	108
394	20240118	144600	219482012	1934	1934	1934	1934	0
395	20240118	144500	219482012	1934	1934	1934	1934	0
396	20240118	144400	219482012	1934	1934	1934	1934	0
397	20240118	144300	219482012	1934	1934	1934	1934	0
398	20240118	144200	219482012	1934	1934	1934	1934	10
399	20240118	144100	219462672	1934	1934	1934	1934	0
400	20240118	144000	219462672	1934	1934	1934	1934	0
401	20240118	143900	219462672	1934	1934	1934	1934	0
402	20240118	143800	219462672	1934	1934	1934	1934	1
403	20240118	143700	219460738	1935	1937	1937	1935	32
404	20240118	143600	219398757	1937	1937	1937	1937	0
405	20240118	143500	219398757	1937	1937	1937	1937	0
406	20240118	143400	219398757	1937	1937	1937	1937	0
407	20240118	143300	219398757	1937	1937	1937	1937	0
408	20240118	143200	219398757	1937	1937	1937	1937	0
409	20240118	143100	219398757	1937	1937	1937	1937	1
410	20240118	143000	219396820	1931	1931	1931	1931	0
411	20240118	142900	219396820	1931	1931	1931	1931	0
412	20240118	142800	219396820	1931	1931	1931	1931	0
413	20240118	142700	219396820	1931	1935	1935	1931	5
414	20240118	142600	219387155	1936	1936	1936	1936	1
415	20240118	142500	219385219	1928	1928	1928	1928	0
416	20240118	142400	219385219	1928	1928	1928	1928	700
417	20240118	142300	218035619	1927	1927	1927	1927	0
418	20240118	142200	218035619	1927	1927	1927	1927	0
419	20240118	142100	218035619	1927	1927	1927	1927	0
420	20240118	142000	218035619	1927	1927	1927	1927	0
421	20240118	141900	218035619	1927	1927	1927	1927	585
422	20240118	141800	216908324	1927	1927	1927	1927	0
423	20240118	141700	216908324	1927	1927	1927	1927	0
424	20240118	141600	216908324	1927	1927	1927	1927	0
425	20240118	141500	216908324	1927	1927	1927	1927	0
426	20240118	141400	216908324	1927	1931	1931	1927	4500
427	20240118	141300	208234415	1937	1937	1937	1937	0
428	20240118	141200	208234415	1937	1937	1937	1937	10
429	20240118	141100	208215045	1937	1937	1937	1937	3
430	20240118	141000	208209234	1936	1936	1936	1936	0
431	20240118	140900	208209234	1936	1936	1936	1936	1
432	20240118	140800	208207298	1930	1930	1930	1930	0
433	20240118	140700	208207298	1930	1930	1930	1930	0
434	20240118	140600	208207298	1930	1930	1930	1930	0
435	20240118	140500	208207298	1930	1930	1930	1930	0
436	20240118	140400	208207298	1930	1930	1930	1930	0
437	20240118	140300	208207298	1930	1930	1930	1930	0
438	20240118	140200	208207298	1930	1930	1930	1930	0
439	20240118	140100	208207298	1930	1930	1930	1930	0
440	20240118	140000	208207298	1930	1930	1930	1930	0
441	20240118	135900	208207298	1930	1930	1930	1930	1863
442	20240118	135800	204611708	1930	1930	1930	1930	631
443	20240118	135700	203393878	1930	1930	1930	1930	0
444	20240118	135600	203393878	1930	1922	1930	1922	366
445	20240118	135500	202690418	1922	1925	1925	1922	4359
446	20240118	135400	194302725	1926	1935	1935	1926	4295
447	20240118	135300	186016707	1935	1935	1935	1935	0
448	20240118	135200	186016707	1935	1937	1937	1935	100
449	20240118	135100	185823187	1935	1940	1940	1935	754
450	20240118	135000	184363625	1940	1946	1946	1940	5432
451	20240118	134900	173798035	1946	1953	1953	1946	1206
452	20240118	134800	171446484	1952	1953	1953	1952	49
453	20240118	134700	171350835	1954	1954	1954	1954	0
454	20240118	134600	171350835	1954	1954	1954	1954	149
455	20240118	134500	171059689	1954	1956	1956	1954	1771
456	20240118	134400	167597220	1956	1956	1956	1956	33
457	20240118	134300	167532672	1956	1958	1958	1956	2039
458	20240118	134200	163543318	1959	1962	1962	1959	80
459	20240118	134100	163386477	1964	1964	1964	1964	0
460	20240118	134000	163386477	1964	1964	1964	1964	0
461	20240118	133900	163386477	1964	1965	1965	1964	46
462	20240118	133800	163296099	1967	1967	1967	1967	0
463	20240118	133700	163296099	1967	1967	1967	1967	0
464	20240118	133600	163296099	1967	1967	1967	1967	0
465	20240118	133500	163296099	1967	1967	1967	1967	1000
466	20240118	133400	161329099	1967	1967	1967	1967	0
467	20240118	133300	161329099	1967	1967	1967	1967	0
468	20240118	133200	161329099	1967	1967	1967	1967	0
469	20240118	133100	161329099	1967	1967	1967	1967	32
470	20240118	133000	161266155	1967	1967	1967	1967	9
471	20240118	132900	161248452	1967	1967	1967	1967	0
472	20240118	132800	161248452	1967	1967	1967	1967	509
473	20240118	132700	160247249	1973	1973	1973	1973	0
474	20240118	132600	160247249	1973	1973	1973	1973	0
475	20240118	132500	160247249	1973	1973	1973	1973	0
476	20240118	132400	160247249	1973	1973	1973	1965	640
477	20240118	132300	158987548	1974	1974	1974	1974	0
478	20240118	132200	158987548	1974	1974	1974	1974	0
479	20240118	132100	158987548	1974	1974	1974	1974	0
480	20240118	132000	158987548	1974	1974	1974	1974	0
481	20240118	131900	158987548	1974	1974	1974	1974	0
482	20240118	131800	158987548	1974	1974	1974	1974	0
483	20240118	131700	158987548	1974	1974	1974	1974	0
484	20240118	131600	158987548	1974	1974	1974	1974	0
485	20240118	131500	158987548	1974	1974	1974	1974	0
486	20240118	131400	158987548	1974	1974	1974	1974	0
487	20240118	131300	158987548	1974	1974	1974	1974	1
488	20240118	131200	158985574	1971	1971	1971	1971	0
489	20240118	131100	158985574	1971	1971	1971	1971	0
490	20240118	131000	158985574	1971	1971	1971	1971	20
491	20240118	130900	158946154	1971	1971	1971	1971	0
492	20240118	130800	158946154	1971	1971	1971	1971	0
493	20240118	130700	158946154	1971	1971	1971	1971	80
494	20240118	130600	158788474	1971	1971	1971	1971	0
495	20240118	130500	158788474	1971	1971	1971	1971	1
496	20240118	130400	158786503	1971	1971	1971	1971	0
497	20240118	130300	158786503	1971	1971	1971	1971	0
498	20240118	130200	158786503	1971	1971	1971	1971	13
499	20240118	130100	158760880	1964	1964	1964	1964	0
500	20240118	130000	158760880	1964	1964	1964	1964	0
501	20240118	125900	158760880	1964	1964	1964	1964	0
502	20240118	125800	158760880	1964	1964	1964	1964	0
503	20240118	125700	158760880	1964	1964	1964	1964	0
504	20240118	125600	158760880	1964	1964	1964	1964	0
505	20240118	125500	158760880	1964	1964	1964	1964	0
506	20240118	125400	158760880	1964	1964	1964	1964	0
507	20240118	125300	158760880	1964	1964	1964	1964	821
508	20240118	125200	157148436	1964	1963	1964	1963	118
509	20240118	125100	156916699	1964	1964	1964	1964	0
510	20240118	125000	156916699	1964	1964	1964	1964	22
511	20240118	124900	156873491	1963	1963	1963	1963	354
512	20240118	124800	156178589	1963	1963	1963	1963	0
513	20240118	124700	156178589	1963	1963	1963	1963	0
514	20240118	124600	156178589	1963	1962	1963	1962	854
515	20240118	124500	154502396	1962	1962	1962	1962	5
516	20240118	124400	154492586	1962	1962	1962	1962	2
517	20240118	124300	154488662	1962	1962	1962	1962	43
518	20240118	124200	154404296	1962	1962	1962	1962	300
519	20240118	124100	153815696	1962	1962	1962	1962	0
520	20240118	124000	153815696	1962	1962	1962	1962	17
521	20240118	123900	153782342	1962	1962	1962	1962	0
522	20240118	123800	153782342	1962	1962	1962	1962	0
523	20240118	123700	153782342	1962	1962	1962	1962	0
524	20240118	123600	153782342	1962	1962	1962	1962	55
525	20240118	123500	153674432	1962	1962	1962	1962	74
526	20240118	123400	153529244	1963	1963	1963	1963	0
527	20240118	123300	153529244	1963	1963	1963	1963	0
528	20240118	123200	153529244	1963	1963	1963	1963	0
529	20240118	123100	153529244	1963	1963	1963	1963	10
530	20240118	123000	153509614	1960	1960	1960	1960	0
531	20240118	122900	153509614	1960	1962	1962	1960	89
532	20240118	122800	153335152	1963	1963	1963	1963	27
533	20240118	122700	153282151	1963	1963	1963	1963	0
534	20240118	122600	153282151	1963	1963	1963	1963	95
535	20240118	122500	153095666	1963	1963	1963	1963	0
536	20240118	122400	153095666	1963	1963	1963	1963	0
537	20240118	122300	153095666	1963	1963	1963	1963	102
538	20240118	122200	152895440	1963	1963	1963	1963	0
539	20240118	122100	152895440	1963	1963	1963	1963	0
540	20240118	122000	152895440	1963	1963	1963	1963	0
541	20240118	121900	152895440	1963	1963	1963	1963	0
542	20240118	121800	152895440	1963	1963	1963	1963	0
543	20240118	121700	152895440	1963	1963	1963	1963	470
544	20240118	121600	151972830	1963	1963	1963	1963	219
545	20240118	121500	151542933	1964	1964	1964	1964	0
546	20240118	121400	151542933	1964	1964	1964	1964	0
547	20240118	121300	151542933	1964	1964	1964	1964	0
548	20240118	121200	151542933	1964	1964	1964	1964	420
549	20240118	121100	150718053	1964	1963	1964	1963	270
550	20240118	121000	150188032	1963	1963	1963	1963	40
551	20240118	120900	150109512	1963	1963	1963	1963	1
552	20240118	120800	150107549	1957	1957	1957	1957	0
553	20240118	120700	150107549	1957	1957	1957	1957	0
554	20240118	120600	150107549	1957	1957	1957	1957	0
555	20240118	120500	150107549	1957	1957	1957	1957	0
556	20240118	120400	150107549	1957	1957	1957	1957	0
557	20240118	120300	150107549	1957	1957	1957	1957	8
558	20240118	120200	150091893	1957	1957	1957	1957	0
559	20240118	120100	150091893	1957	1957	1957	1957	990
560	20240118	120000	148154463	1957	1956	1957	1955	1238
561	20240118	115900	145733132	1957	1957	1957	1957	571
562	20240118	115800	144615685	1961	1961	1961	1961	1
563	20240118	115700	144613724	1963	1963	1963	1963	265
564	20240118	115600	144093529	1964	1966	1966	1964	66
565	20240118	115500	143963875	1974	1974	1974	1974	0
566	20240118	115400	143963875	1974	1974	1974	1974	0
567	20240118	115300	143963875	1974	1974	1974	1974	51
568	20240118	115200	143863201	1974	1974	1974	1974	0
569	20240118	115100	143863201	1974	1974	1974	1974	0
570	20240118	115000	143863201	1974	1974	1974	1974	0
571	20240118	114900	143863201	1974	1974	1974	1974	0
572	20240118	114800	143863201	1974	1974	1974	1974	0
573	20240118	114700	143863201	1974	1974	1974	1974	0
574	20240118	114600	143863201	1974	1974	1974	1974	0
575	20240118	114500	143863201	1974	1974	1974	1974	0
576	20240118	114400	143863201	1974	1974	1974	1974	0
577	20240118	114300	143863201	1974	1974	1974	1974	0
578	20240118	114200	143863201	1974	1974	1974	1974	0
579	20240118	114100	143863201	1974	1974	1974	1974	1
580	20240118	114000	143861227	1974	1974	1974	1974	0
581	20240118	113900	143861227	1974	1974	1974	1974	1
582	20240118	113800	143859253	1974	1974	1974	1974	0
583	20240118	113700	143859253	1974	1974	1974	1974	0
584	20240118	113600	143859253	1974	1974	1974	1974	0
585	20240118	113500	143859253	1974	1974	1974	1974	0
586	20240118	113400	143859253	1974	1974	1974	1974	0
587	20240118	113300	143859253	1974	1974	1974	1974	0
588	20240118	113200	143859253	1974	1974	1974	1974	0
589	20240118	113100	143859253	1974	1974	1974	1974	0
590	20240118	113000	143859253	1974	1974	1974	1974	0
591	20240118	112900	143859253	1974	1974	1974	1974	0
592	20240118	112800	143859253	1974	1974	1974	1974	1
593	20240118	112700	143857279	1974	1974	1974	1974	10
594	20240118	112600	143837539	1963	1967	1967	1963	70
595	20240118	112500	143700049	1977	1977	1977	1977	0
596	20240118	112400	143700049	1977	1977	1977	1977	0
597	20240118	112300	143700049	1977	1977	1977	1977	0
598	20240118	112200	143700049	1977	1977	1977	1977	2
599	20240118	112100	143696095	1966	1966	1966	1966	0
600	20240118	112000	143696095	1966	1966	1966	1966	0
601	20240118	111900	143696095	1966	1966	1966	1966	0
602	20240118	111800	143696095	1966	1966	1966	1966	0
603	20240118	111700	143696095	1966	1966	1966	1966	0
604	20240118	111600	143696095	1966	1966	1966	1966	0
605	20240118	111500	143696095	1966	1966	1966	1966	0
606	20240118	111400	143696095	1966	1966	1966	1966	10
607	20240118	111300	143676435	1980	1980	1980	1980	0
608	20240118	111200	143676435	1980	1980	1980	1980	1
609	20240118	111100	143674455	1958	1971	1971	1958	1508
610	20240118	111000	140717153	1981	1981	1981	1981	0
611	20240118	110900	140717153	1981	1981	1981	1981	0
612	20240118	110800	140717153	1981	1981	1981	1981	1
613	20240118	110700	140715172	1970	1981	1981	1970	8
614	20240118	110600	140699335	1974	1982	1982	1974	4718
615	20240118	110500	131374084	1982	1982	1982	1982	0
616	20240118	110400	131374084	1982	1982	1982	1982	0
617	20240118	110300	131374084	1982	1982	1982	1982	0
618	20240118	110200	131374084	1982	1982	1982	1982	0
619	20240118	110100	131374084	1982	1982	1982	1982	0
620	20240118	110000	131374084	1982	1982	1982	1982	0
621	20240118	105900	131374084	1982	1982	1982	1982	1
622	20240118	105800	131372102	1983	1983	1983	1983	0
623	20240118	105700	131372102	1983	1983	1983	1983	0
624	20240118	105600	131372102	1983	1983	1983	1983	0
625	20240118	105500	131372102	1983	1983	1983	1983	0
626	20240118	105400	131372102	1983	1983	1983	1983	10
627	20240118	105300	131352272	1984	1984	1984	1984	0
628	20240118	105200	131352272	1984	1984	1984	1984	0
629	20240118	105100	131352272	1984	1984	1984	1984	0
630	20240118	105000	131352272	1984	1984	1984	1984	0
631	20240118	104900	131352272	1984	1984	1984	1984	52
632	20240118	104800	131249104	1984	1984	1984	1984	0
633	20240118	104700	131249104	1984	1984	1984	1984	0
634	20240118	104600	131249104	1984	1984	1984	1984	0
635	20240118	104500	131249104	1984	1984	1984	1984	3
636	20240118	104400	131243152	1984	1984	1984	1984	20
637	20240118	104300	131203472	1984	1984	1984	1984	1
638	20240118	104200	131201488	1976	1977	1977	1976	321
639	20240118	104100	130566881	1984	1984	1984	1984	2
640	20240118	104000	130562913	1984	1984	1985	1978	239
641	20240118	103900	130089335	1984	1984	1984	1984	0
642	20240118	103800	130089335	1984	1984	1984	1984	0
643	20240118	103700	130089335	1984	1984	1984	1984	2
644	20240118	103600	130085367	1984	1984	1984	1984	1
645	20240118	103500	130083383	1978	1978	1978	1978	200
646	20240118	103400	129687783	1978	1978	1978	1978	4
647	20240118	103300	129679871	1978	1978	1978	1978	0
648	20240118	103200	129679871	1978	1978	1978	1978	0
649	20240118	103100	129679871	1978	1978	1978	1978	0
650	20240118	103000	129679871	1978	1978	1978	1978	0
651	20240118	102900	129679871	1978	1978	1978	1978	152
652	20240118	102800	129379215	1978	1978	1978	1978	800
653	20240118	102700	127796815	1984	1984	1984	1984	50
654	20240118	102600	127697615	1984	1984	1984	1984	1515
655	20240118	102500	124691855	1984	1984	1984	1984	2
656	20240118	102400	124687887	1984	1984	1984	1984	0
657	20240118	102300	124687887	1984	1984	1984	1984	104
658	20240118	102200	124481551	1984	1984	1984	1984	0
659	20240118	102100	124481551	1984	1984	1984	1984	0
660	20240118	102000	124481551	1984	1984	1984	1984	6
661	20240118	101900	124469647	1978	1978	1978	1978	0
662	20240118	101800	124469647	1978	1978	1978	1978	110
663	20240118	101700	124252067	1980	1980	1980	1980	0
664	20240118	101600	124252067	1980	1980	1980	1980	0
665	20240118	101500	124252067	1980	1980	1980	1980	102
666	20240118	101400	124050107	1981	1984	1984	1981	210
667	20240118	101300	123634067	1985	1984	1985	1984	22
668	20240118	101200	123590417	1985	1985	1985	1985	0
669	20240118	101100	123590417	1985	1985	1985	1985	0
670	20240118	101000	123590417	1985	1985	1985	1985	1
671	20240118	100900	123588432	1985	1985	1985	1985	10
672	20240118	100800	123568582	1985	1985	1985	1985	50
673	20240118	100700	123469332	1976	1976	1976	1976	58
674	20240118	100600	123354724	1976	1976	1976	1976	1
675	20240118	100500	123352748	1985	1979	1985	1979	4881
676	20240118	100400	113693179	1979	1978	1979	1978	5634
677	20240118	100300	102546744	1978	1974	1978	1974	7178
678	20240118	100200	88364210	1973	1973	1973	1973	1199
679	20240118	100100	85998583	1973	1973	1973	1973	3
680	20240118	100000	85992664	1972	1972	1972	1972	10
681	20240118	095900	85972944	1972	1972	1972	1972	200
682	20240118	095800	85578544	1973	1973	1973	1973	0
683	20240118	095700	85578544	1973	1973	1973	1973	0
684	20240118	095600	85578544	1973	1973	1973	1973	0
685	20240118	095500	85578544	1973	1973	1973	1973	0
686	20240118	095400	85578544	1973	1973	1973	1973	3
687	20240118	095300	85572625	1974	1974	1974	1974	63
688	20240118	095200	85448263	1974	1974	1974	1974	2
689	20240118	095100	85444315	1974	1974	1974	1974	20
690	20240118	095000	85404835	1974	1975	1975	1974	156
691	20240118	094900	85096795	1974	1974	1974	1974	0
692	20240118	094800	85096795	1974	1974	1974	1974	2
693	20240118	094700	85092847	1975	1973	1975	1973	102
694	20240118	094600	84891499	1973	1973	1973	1973	0
695	20240118	094500	84891499	1973	1969	1973	1969	2088
696	20240118	094400	80778254	1969	1969	1969	1969	8
697	20240118	094300	80762502	1969	1968	1969	1968	3100
698	20240118	094200	74658668	1965	1965	1965	1965	0
699	20240118	094100	74658668	1965	1965	1965	1965	27
700	20240118	094000	74605613	1965	1965	1965	1965	29
701	20240118	093900	74548628	1965	1965	1965	1965	271
702	20240118	093800	74016113	1969	1967	1969	1967	558
703	20240118	093700	72918517	1966	1965	1966	1965	1896
704	20240118	093600	69192876	1965	1965	1965	1965	0
705	20240118	093500	69192876	1965	1965	1965	1965	5
706	20240118	093400	69183051	1965	1956	1965	1956	118
707	20240118	093300	68951253	1956	1956	1956	1956	712
708	20240118	093200	67558581	1955	1955	1955	1955	0
709	20240118	093100	67558581	1955	1955	1955	1955	0
710	20240118	093000	67558581	1955	1955	1955	1955	0
711	20240118	092900	67558581	1955	1955	1955	1955	0
712	20240118	092800	67558581	1955	1955	1955	1955	0
713	20240118	092700	67558581	1955	1955	1955	1955	0
714	20240118	092600	67558581	1955	1955	1955	1955	1000
715	20240118	092500	65603581	1961	1961	1961	1961	799
716	20240118	092400	64036742	1961	1961	1961	1961	0
717	20240118	092300	64036742	1961	1961	1961	1961	201
718	20240118	092200	63642581	1961	1961	1961	1961	0
719	20240118	092100	63642581	1961	1961	1961	1961	0
720	20240118	092000	63642581	1961	1961	1961	1961	0
721	20240118	091900	63642581	1961	1961	1961	1961	80
722	20240118	091800	63485701	1961	1961	1961	1961	0
723	20240118	091700	63485701	1961	1961	1961	1961	15
724	20240118	091600	63456286	1961	1961	1961	1961	50
725	20240118	091500	63358236	1960	1960	1960	1960	800
726	20240118	091400	61790236	1961	1960	1961	1960	155
727	20240118	091300	61486334	1960	1955	1960	1955	8
728	20240118	091200	61470664	1950	1950	1950	1950	0
729	20240118	091100	61470664	1950	1942	1950	1942	1851
730	20240118	091000	57869896	1937	1932	1937	1932	728
731	20240118	090900	56461122	1927	1928	1928	1927	42
732	20240118	090800	56380187	1930	1928	1930	1927	5242
733	20240118	090700	46268906	1928	1935	1935	1928	6683
734	20240118	090600	33362056	1934	1944	1944	1934	4380
735	20240118	090500	24876048	1955	1955	1955	1955	1
736	20240118	090400	24874093	1950	1950	1950	1950	32
737	20240118	090300	24811693	1950	1950	1950	1950	1350
738	20240118	090200	22179193	1959	1950	1959	1950	1028
739	20240118	090100	20174458	1937	1938	1938	1937	8055
740	20240118	090000	4563923	1950	1937	1950	1937	2343