KissMeData/054090/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193600	3021093019	1887	1887	1887	1887	6600
3	20240116	193500	3021093019	1887	1887	1887	1887	0
4	20240116	193400	3021093019	1887	1887	1887	1887	0
5	20240116	193300	3021093019	1887	1887	1887	1887	0
6	20240116	193200	3021093019	1887	1887	1887	1887	0
7	20240116	193100	3021093019	1887	1887	1887	1887	0
8	20240116	193000	3021093019	1887	1887	1887	1887	0
9	20240116	192900	3021093019	1887	1887	1887	1887	0
10	20240116	192800	3021093019	1887	1887	1887	1887	0
11	20240116	192700	3021093019	1887	1887	1887	1887	0
12	20240116	192600	3021093019	1887	1887	1887	1887	0
13	20240116	192500	3021093019	1887	1887	1887	1887	0
14	20240116	192400	3021093019	1887	1887	1887	1887	0
15	20240116	192300	3021093019	1887	1887	1887	1887	0
16	20240116	192200	3021093019	1887	1887	1887	1887	0
17	20240116	192100	3021093019	1887	1887	1887	1887	0
18	20240116	192000	3021093019	1887	1887	1887	1887	0
19	20240116	191900	3021093019	1887	1887	1887	1887	0
20	20240116	191800	3021093019	1887	1887	1887	1887	0
21	20240116	191700	3021093019	1887	1887	1887	1887	0
22	20240116	191600	3021093019	1887	1887	1887	1887	0
23	20240116	191500	3021093019	1887	1887	1887	1887	0
24	20240116	191400	3021093019	1887	1887	1887	1887	0
25	20240116	191300	3021093019	1887	1887	1887	1887	0
26	20240116	191200	3021093019	1887	1887	1887	1887	0
27	20240116	191100	3021093019	1887	1887	1887	1887	0
28	20240116	191000	3021093019	1887	1887	1887	1887	0
29	20240116	190900	3021093019	1887	1887	1887	1887	0
30	20240116	190800	3021093019	1887	1887	1887	1887	0
31	20240116	190700	3021093019	1887	1887	1887	1887	0
32	20240116	190600	3021093019	1887	1887	1887	1887	6600
33	20240116	190500	3021093019	1887	1887	1887	1887	0
34	20240116	190400	3021093019	1887	1887	1887	1887	0
35	20240116	190300	3021093019	1887	1887	1887	1887	0
36	20240116	190200	3021093019	1887	1887	1887	1887	0
37	20240116	190100	3021093019	1887	1887	1887	1887	0
38	20240116	190000	3021093019	1887	1887	1887	1887	0
39	20240116	185900	3021093019	1887	1887	1887	1887	0
40	20240116	185800	3021093019	1887	1887	1887	1887	0
41	20240116	185700	3021093019	1887	1887	1887	1887	0
42	20240116	185600	3021093019	1887	1887	1887	1887	0
43	20240116	185500	3021093019	1887	1887	1887	1887	0
44	20240116	185400	3021093019	1887	1887	1887	1887	0
45	20240116	185300	3021093019	1887	1887	1887	1887	0
46	20240116	185200	3021093019	1887	1887	1887	1887	0
47	20240116	185100	3021093019	1887	1887	1887	1887	0
48	20240116	185000	3021093019	1887	1887	1887	1887	0
49	20240116	184900	3021093019	1887	1887	1887	1887	0
50	20240116	184800	3021093019	1887	1887	1887	1887	0
51	20240116	184700	3021093019	1887	1887	1887	1887	0
52	20240116	184600	3021093019	1887	1887	1887	1887	0
53	20240116	184500	3021093019	1887	1887	1887	1887	0
54	20240116	184400	3021093019	1887	1887	1887	1887	0
55	20240116	184300	3021093019	1887	1887	1887	1887	0
56	20240116	184200	3021093019	1887	1887	1887	1887	0
57	20240116	184100	3021093019	1887	1887	1887	1887	0
58	20240116	184000	3021093019	1887	1887	1887	1887	0
59	20240116	183900	3021093019	1887	1887	1887	1887	0
60	20240116	183800	3021093019	1887	1887	1887	1887	0
61	20240116	183700	3021093019	1887	1887	1887	1887	0
62	20240116	183600	3021093019	1887	1887	1887	1887	6600
63	20240116	183500	3021093019	1887	1887	1887	1887	0
64	20240116	183400	3021093019	1887	1887	1887	1887	0
65	20240116	183300	3021093019	1887	1887	1887	1887	0
66	20240116	183200	3021093019	1887	1887	1887	1887	0
67	20240116	183100	3021093019	1887	1887	1887	1887	0
68	20240116	183000	3021093019	1887	1887	1887	1887	0
69	20240116	182900	3021093019	1887	1887	1887	1887	0
70	20240116	182800	3021093019	1887	1887	1887	1887	0
71	20240116	182700	3021093019	1887	1887	1887	1887	0
72	20240116	182600	3021093019	1887	1887	1887	1887	0
73	20240116	182500	3021093019	1887	1887	1887	1887	0
74	20240116	182400	3021093019	1887	1887	1887	1887	0
75	20240116	182300	3021093019	1887	1887	1887	1887	0
76	20240116	182200	3021093019	1887	1887	1887	1887	0
77	20240116	182100	3021093019	1887	1887	1887	1887	0
78	20240116	182000	3021093019	1887	1887	1887	1887	0
79	20240116	181900	3021093019	1887	1887	1887	1887	0
80	20240116	181800	3021093019	1887	1887	1887	1887	0
81	20240116	181700	3021093019	1887	1887	1887	1887	0
82	20240116	181600	3021093019	1887	1887	1887	1887	0
83	20240116	181500	3021093019	1887	1887	1887	1887	0
84	20240116	181400	3021093019	1887	1887	1887	1887	0
85	20240116	181300	3021093019	1887	1887	1887	1887	0
86	20240116	181200	3021093019	1887	1887	1887	1887	0
87	20240116	181100	3021093019	1887	1887	1887	1887	0
88	20240116	181000	3021093019	1887	1887	1887	1887	0
89	20240116	180900	3021093019	1887	1887	1887	1887	0
90	20240116	180800	3021093019	1887	1887	1887	1887	0
91	20240116	180700	3021093019	1887	1887	1887	1887	0
92	20240116	180600	3021093019	1887	1887	1887	1887	6600
93	20240116	180500	3021093019	1887	1887	1887	1887	0
94	20240116	180400	3021093019	1887	1887	1887	1887	0
95	20240116	180300	3021093019	1887	1887	1887	1887	0
96	20240116	180200	3021093019	1887	1887	1887	1887	0
97	20240116	180100	3021093019	1887	1887	1887	1887	0
98	20240116	180000	3021093019	1887	1887	1887	1887	0
99	20240116	175900	3021093019	1887	1887	1887	1887	0
100	20240116	175800	3021093019	1887	1887	1887	1887	0
101	20240116	175700	3021093019	1887	1887	1887	1887	0
102	20240116	175600	3021093019	1887	1887	1887	1887	0
103	20240116	175500	3021093019	1887	1887	1887	1887	0
104	20240116	175400	3021093019	1887	1887	1887	1887	0
105	20240116	175300	3021093019	1887	1887	1887	1887	0
106	20240116	175200	3021093019	1887	1887	1887	1887	0
107	20240116	175100	3021093019	1887	1887	1887	1887	0
108	20240116	175000	3021093019	1887	1887	1887	1887	0
109	20240116	174900	3021093019	1887	1887	1887	1887	0
110	20240116	174800	3021093019	1887	1887	1887	1887	0
111	20240116	174700	3021093019	1887	1887	1887	1887	0
112	20240116	174600	3021093019	1887	1887	1887	1887	0
113	20240116	174500	3021093019	1887	1887	1887	1887	0
114	20240116	174400	3021093019	1887	1887	1887	1887	0
115	20240116	174300	3021093019	1887	1887	1887	1887	0
116	20240116	174200	3021093019	1887	1887	1887	1887	0
117	20240116	174100	3021093019	1887	1887	1887	1887	0
118	20240116	174000	3021093019	1887	1887	1887	1887	0
119	20240116	173900	3021093019	1887	1887	1887	1887	0
120	20240116	173800	3021093019	1887	1887	1887	1887	0
121	20240116	173700	3021093019	1887	1887	1887	1887	0
122	20240116	173600	3021093019	1887	1887	1887	1887	6600
123	20240116	173500	3021093019	1887	1887	1887	1887	0
124	20240116	173400	3021093019	1887	1887	1887	1887	0
125	20240116	173300	3021093019	1887	1887	1887	1887	0
126	20240116	173200	3021093019	1887	1887	1887	1887	0
127	20240116	173100	3021093019	1887	1887	1887	1887	0
128	20240116	173000	3021093019	1887	1887	1887	1887	0
129	20240116	172900	3021093019	1887	1887	1887	1887	0
130	20240116	172800	3021093019	1887	1887	1887	1887	0
131	20240116	172700	3021093019	1887	1887	1887	1887	0
132	20240116	172600	3021093019	1887	1887	1887	1887	0
133	20240116	172500	3021093019	1887	1887	1887	1887	0
134	20240116	172400	3021093019	1887	1887	1887	1887	0
135	20240116	172300	3021093019	1887	1887	1887	1887	0
136	20240116	172200	3021093019	1887	1887	1887	1887	0
137	20240116	172100	3021093019	1887	1887	1887	1887	0
138	20240116	172000	3021093019	1887	1887	1887	1887	0
139	20240116	171900	3021093019	1887	1887	1887	1887	0
140	20240116	171800	3021093019	1887	1887	1887	1887	0
141	20240116	171700	3021093019	1887	1887	1887	1887	0
142	20240116	171600	3021093019	1887	1887	1887	1887	0
143	20240116	171500	3021093019	1887	1887	1887	1887	0
144	20240116	171400	3021093019	1887	1887	1887	1887	0
145	20240116	171300	3021093019	1887	1887	1887	1887	0
146	20240116	171200	3021093019	1887	1887	1887	1887	0
147	20240116	171100	3021093019	1887	1887	1887	1887	0
148	20240116	171000	3021093019	1887	1887	1887	1887	0
149	20240116	170900	3021093019	1887	1887	1887	1887	0
150	20240116	170800	3021093019	1887	1887	1887	1887	0
151	20240116	170700	3021093019	1887	1887	1887	1887	0
152	20240116	170600	3021093019	1887	1887	1887	1887	6600
153	20240116	170500	3021093019	1887	1887	1887	1887	0
154	20240116	170400	3021093019	1887	1887	1887	1887	0
155	20240116	170300	3021093019	1887	1887	1887	1887	0
156	20240116	170200	3021093019	1887	1887	1887	1887	0
157	20240116	170100	3021093019	1887	1887	1887	1887	0
158	20240116	170000	3021093019	1887	1887	1887	1887	0
159	20240116	165900	3021093019	1887	1887	1887	1887	0
160	20240116	165800	3021093019	1887	1887	1887	1887	0
161	20240116	165700	3021093019	1887	1887	1887	1887	0
162	20240116	165600	3021093019	1887	1887	1887	1887	0
163	20240116	165500	3021093019	1887	1887	1887	1887	0
164	20240116	165400	3021093019	1887	1887	1887	1887	0
165	20240116	165300	3021093019	1887	1887	1887	1887	0
166	20240116	165200	3021093019	1887	1887	1887	1887	0
167	20240116	165100	3021093019	1887	1887	1887	1887	0
168	20240116	165000	3021093019	1887	1887	1887	1887	0
169	20240116	164900	3021093019	1887	1887	1887	1887	0
170	20240116	164800	3021093019	1887	1887	1887	1887	0
171	20240116	164700	3021093019	1887	1887	1887	1887	0
172	20240116	164600	3021093019	1887	1887	1887	1887	0
173	20240116	164500	3021093019	1887	1887	1887	1887	0
174	20240116	164400	3021093019	1887	1887	1887	1887	0
175	20240116	164300	3021093019	1887	1887	1887	1887	0
176	20240116	164200	3021093019	1887	1887	1887	1887	0
177	20240116	164100	3021093019	1887	1887	1887	1887	0
178	20240116	164000	3021093019	1887	1887	1887	1887	0
179	20240116	163900	3021093019	1887	1887	1887	1887	0
180	20240116	163800	3021093019	1887	1887	1887	1887	0
181	20240116	163700	3021093019	1887	1887	1887	1887	0
182	20240116	163600	3021093019	1887	1887	1887	1887	6600
183	20240116	163500	3021093019	1887	1887	1887	1887	0
184	20240116	163400	3021093019	1887	1887	1887	1887	0
185	20240116	163300	3021093019	1887	1887	1887	1887	0
186	20240116	163200	3021093019	1887	1887	1887	1887	0
187	20240116	163100	3021093019	1887	1887	1887	1887	0
188	20240116	163000	3021093019	1887	1887	1887	1887	0
189	20240116	162900	3021093019	1887	1887	1887	1887	0
190	20240116	162800	3021093019	1887	1887	1887	1887	0
191	20240116	162700	3021093019	1887	1887	1887	1887	0
192	20240116	162600	3021093019	1887	1887	1887	1887	0
193	20240116	162500	3021093019	1887	1887	1887	1887	0
194	20240116	162400	3021093019	1887	1887	1887	1887	0
195	20240116	162300	3021093019	1887	1887	1887	1887	0
196	20240116	162200	3021093019	1887	1887	1887	1887	0
197	20240116	162100	3021093019	1887	1887	1887	1887	0
198	20240116	162000	3021093019	1887	1887	1887	1887	0
199	20240116	161900	3021093019	1887	1887	1887	1887	0
200	20240116	161800	3021093019	1887	1887	1887	1887	0
201	20240116	161700	3021093019	1887	1887	1887	1887	0
202	20240116	161600	3021093019	1887	1887	1887	1887	0
203	20240116	161500	3021093019	1887	1887	1887	1887	0
204	20240116	161400	3021093019	1887	1887	1887	1887	0
205	20240116	161300	3021093019	1887	1887	1887	1887	0
206	20240116	161200	3021093019	1887	1887	1887	1887	0
207	20240116	161100	3021093019	1887	1887	1887	1887	0
208	20240116	161000	3021093019	1887	1887	1887	1887	0
209	20240116	160900	3021093019	1887	1887	1887	1887	0
210	20240116	160800	3021093019	1887	1887	1887	1887	0
211	20240116	160700	3021093019	1887	1887	1887	1887	0
212	20240116	160600	3021093019	1887	1887	1887	1887	6600
213	20240116	160500	3021093019	1887	1887	1887	1887	0
214	20240116	160400	3021093019	1887	1887	1887	1887	0
215	20240116	160300	3021093019	1887	1887	1887	1887	0
216	20240116	160200	3021093019	1887	1887	1887	1887	0
217	20240116	160100	3021093019	1887	1887	1887	1887	0
218	20240116	160000	3021093019	1887	1887	1887	1887	0
219	20240116	155900	3021093019	1887	1887	1887	1887	0
220	20240116	155800	3021093019	1887	1887	1887	1887	0
221	20240116	155700	3021093019	1887	1887	1887	1887	0
222	20240116	155600	3021093019	1887	1887	1887	1887	0
223	20240116	155500	3021093019	1887	1887	1887	1887	0
224	20240116	155400	3021093019	1887	1887	1887	1887	0
225	20240116	155300	3021093019	1887	1887	1887	1887	0
226	20240116	155200	3021093019	1887	1887	1887	1887	0
227	20240116	155100	3021093019	1887	1887	1887	1887	0
228	20240116	155000	3021093019	1887	1887	1887	1887	0
229	20240116	154900	3021093019	1887	1887	1887	1887	0
230	20240116	154800	3021093019	1887	1887	1887	1887	0
231	20240116	154700	3021093019	1887	1887	1887	1887	0
232	20240116	154600	3021093019	1887	1887	1887	1887	0
233	20240116	154500	3021093019	1887	1887	1887	1887	0
234	20240116	154400	3021093019	1887	1887	1887	1887	0
235	20240116	154300	3021093019	1887	1887	1887	1887	0
236	20240116	154200	3021093019	1887	1887	1887	1887	0
237	20240116	154100	3021093019	1887	1887	1887	1887	0
238	20240116	154000	3021093019	1887	1887	1887	1887	0
239	20240116	153900	3021093019	1887	1887	1887	1887	0
240	20240116	153800	3021093019	1887	1887	1887	1887	0
241	20240116	153700	3021093019	1887	1887	1887	1887	0
242	20240116	153600	3021093019	1887	1887	1887	1887	6600
243	20240116	153500	3021093019	1887	1887	1887	1887	0
244	20240116	153400	3021093019	1887	1887	1887	1887	0
245	20240116	153300	3021093019	1887	1887	1887	1887	0
246	20240116	153200	3021093019	1887	1887	1887	1887	0
247	20240116	153100	3021093019	1887	1887	1887	1887	0
248	20240116	153000	3021093019	1887	1887	1887	1887	6600
249	20240116	152900	3008638819	1872	1872	1872	1872	0
250	20240116	152800	3008638819	1872	1872	1872	1872	0
251	20240116	152700	3008638819	1872	1872	1872	1872	0
252	20240116	152600	3008638819	1872	1872	1872	1872	0
253	20240116	152500	3008638819	1872	1872	1872	1872	0
254	20240116	152400	3008638819	1872	1872	1872	1872	0
255	20240116	152300	3008638819	1872	1872	1872	1872	0
256	20240116	152200	3008638819	1872	1872	1872	1872	0
257	20240116	152100	3008638819	1872	1872	1872	1872	0
258	20240116	152000	3008638819	1872	1872	1872	1872	0
259	20240116	151900	3008638819	1872	1871	1872	1871	2710
260	20240116	151800	3003565748	1872	1871	1872	1871	1178
261	20240116	151700	3001361182	1871	1870	1871	1870	244
262	20240116	151600	3000904797	1870	1870	1870	1870	1
263	20240116	151500	3000902927	1865	1866	1866	1865	1350
264	20240116	151400	2998384522	1866	1866	1866	1866	200
265	20240116	151300	2998011322	1865	1865	1871	1865	326
266	20240116	151200	2997403104	1872	1872	1872	1872	537
267	20240116	151100	2996397840	1872	1872	1872	1864	349
268	20240116	151000	2995744912	1872	1872	1872	1872	3
269	20240116	150900	2995739296	1874	1864	1874	1864	1153
270	20240116	150800	2993580231	1873	1873	1873	1873	53
271	20240116	150700	2993480962	1863	1863	1863	1863	21
272	20240116	150600	2993441839	1875	1875	1875	1875	37
273	20240116	150500	2993372464	1875	1875	1875	1874	250
274	20240116	150400	2992903724	1875	1862	1875	1862	55
275	20240116	150300	2992800612	1875	1870	1876	1861	5708
276	20240116	150200	2982157779	1871	1866	1871	1866	1342
277	20240116	150100	2979651915	1870	1866	1870	1866	83
278	20240116	150000	2979496993	1875	1875	1875	1875	0
279	20240116	145900	2979496993	1875	1875	1875	1875	0
280	20240116	145800	2979496993	1875	1869	1875	1866	457
281	20240116	145700	2978643296	1867	1871	1871	1867	2002
282	20240116	145600	2974899619	1870	1874	1874	1870	4040
283	20240116	145500	2967338175	1875	1876	1876	1875	2895
284	20240116	145400	2961907387	1876	1876	1876	1876	0
285	20240116	145300	2961907387	1876	1876	1876	1876	0
286	20240116	145200	2961907387	1876	1876	1876	1876	210
287	20240116	145100	2961513427	1876	1878	1878	1876	1267
288	20240116	145000	2959135481	1879	1879	1879	1879	517
289	20240116	144900	2958164038	1880	1880	1881	1880	1805
290	20240116	144800	2954770596	1881	1881	1881	1881	802
291	20240116	144700	2953262034	1881	1881	1881	1881	275
292	20240116	144600	2952744759	1881	1885	1886	1880	306
293	20240116	144500	2952169458	1880	1885	1885	1880	2412
294	20240116	144400	2947630622	1885	1884	1885	1884	1012
295	20240116	144300	2945723532	1884	1884	1884	1884	0
296	20240116	144200	2945723532	1884	1884	1884	1884	613
297	20240116	144100	2944568640	1885	1884	1885	1884	65
298	20240116	144000	2944446123	1885	1885	1885	1885	1
299	20240116	143900	2944444238	1887	1887	1887	1887	1
300	20240116	143800	2944442351	1884	1888	1888	1884	523
301	20240116	143700	2943456825	1887	1887	1887	1887	8
302	20240116	143600	2943441729	1887	1887	1887	1887	2
303	20240116	143500	2943437955	1887	1886	1887	1884	802
304	20240116	143400	2941926939	1886	1886	1886	1886	510
305	20240116	143300	2940965079	1886	1886	1886	1886	4
306	20240116	143200	2940957535	1886	1886	1886	1886	1
307	20240116	143100	2940955649	1885	1886	1886	1885	404
308	20240116	143000	2940193965	1895	1895	1895	1895	0
309	20240116	142900	2940193965	1895	1897	1897	1895	2002
310	20240116	142800	2936400171	1897	1897	1897	1897	0
311	20240116	142700	2936400171	1897	1898	1898	1886	309
312	20240116	142600	2935814052	1885	1887	1887	1885	2000
313	20240116	142500	2932042601	1899	1899	1899	1899	8
314	20240116	142400	2932027409	1900	1888	1900	1887	302
315	20240116	142300	2931457397	1900	1900	1900	1900	51
316	20240116	142200	2931360497	1888	1889	1890	1888	1457
317	20240116	142100	2928608661	1889	1900	1900	1889	3780
318	20240116	142000	2921468219	1889	1891	1891	1889	490
319	20240116	141900	2920542057	1891	1891	1891	1891	40
320	20240116	141800	2920466417	1891	1891	1891	1891	0
321	20240116	141700	2920466417	1891	1891	1891	1891	1330
322	20240116	141600	2917951387	1891	1891	1891	1891	0
323	20240116	141500	2917951387	1891	1895	1895	1891	498
324	20240116	141400	2917009579	1902	1902	1902	1902	0
325	20240116	141300	2917009579	1902	1903	1903	1902	402
326	20240116	141200	2916244874	1903	1892	1903	1892	2301
327	20240116	141100	2911873531	1892	1892	1892	1892	1
328	20240116	141000	2911871639	1892	1892	1892	1892	1
329	20240116	140900	2911869747	1891	1891	1891	1891	810
330	20240116	140800	2910338037	1893	1893	1893	1893	2
331	20240116	140700	2910334251	1893	1892	1893	1891	2305
332	20240116	140600	2905974379	1893	1893	1893	1893	197
333	20240116	140500	2905601458	1899	1899	1899	1899	0
334	20240116	140400	2905601458	1899	1899	1899	1899	1
335	20240116	140300	2905599559	1899	1899	1899	1899	102
336	20240116	140200	2905405861	1899	1899	1899	1899	1
337	20240116	140100	2905403962	1899	1898	1899	1898	21
338	20240116	140000	2905364094	1899	1897	1899	1897	1295
339	20240116	135900	2902906319	1897	1897	1897	1897	2
340	20240116	135800	2902902525	1897	1885	1897	1884	1693
341	20240116	135700	2899697444	1895	1895	1895	1895	0
342	20240116	135600	2899697444	1895	1895	1895	1895	3
343	20240116	135500	2899691759	1884	1884	1884	1884	100
344	20240116	135400	2899503359	1897	1897	1897	1897	0
345	20240116	135300	2899503359	1897	1897	1897	1884	1046
346	20240116	135200	2897532656	1897	1896	1897	1884	549
347	20240116	135100	2896496794	1897	1897	1897	1884	44
348	20240116	135000	2896413831	1897	1897	1897	1897	5
349	20240116	134900	2896404346	1897	1897	1897	1884	1904
350	20240116	134800	2892815339	1898	1897	1898	1897	903
351	20240116	134700	2891102078	1897	1896	1897	1896	303
352	20240116	134600	2890527588	1896	1886	1896	1885	511
353	20240116	134500	2889564228	1896	1895	1897	1885	565
354	20240116	134400	2888499045	1897	1897	1897	1897	6
355	20240116	134300	2888487663	1898	1898	1898	1897	106
356	20240116	134200	2888286573	1898	1898	1898	1898	1
357	20240116	134100	2888284675	1898	1899	1899	1898	3
358	20240116	134000	2888278979	1899	1886	1899	1885	2873
359	20240116	133900	2882863331	1886	1886	1886	1885	600
360	20240116	133800	2881732231	1886	1886	1886	1886	61
361	20240116	133700	2881617185	1886	1886	1886	1885	824
362	20240116	133600	2880063821	1886	1887	1899	1885	3134
363	20240116	133500	2874154927	1887	1890	1890	1887	1859
364	20240116	133400	2870643901	1890	1890	1890	1890	51
365	20240116	133300	2870547511	1890	1891	1901	1890	1197
366	20240116	133200	2868285098	1892	1892	1892	1892	300
367	20240116	133100	2867717498	1892	1892	1892	1892	3
368	20240116	133000	2867711822	1892	1892	1892	1892	2
369	20240116	132900	2867708038	1892	1902	1903	1892	1777
370	20240116	132800	2864345933	1894	1894	1894	1893	1998
371	20240116	132700	2860563232	1894	1894	1894	1894	3
372	20240116	132600	2860557550	1903	1903	1903	1903	0
373	20240116	132500	2860557550	1903	1902	1903	1902	102
374	20240116	132400	2860363449	1903	1903	1903	1903	1
375	20240116	132300	2860361546	1903	1903	1903	1903	4
376	20240116	132200	2860353934	1904	1904	1904	1904	1
377	20240116	132100	2860352030	1904	1897	1904	1893	2207
378	20240116	132000	2856170093	1898	1898	1898	1898	0
379	20240116	131900	2856170093	1898	1898	1898	1898	52
380	20240116	131800	2856071397	1905	1905	1905	1905	0
381	20240116	131700	2856071397	1905	1905	1905	1905	2
382	20240116	131600	2856067587	1906	1906	1906	1905	15
383	20240116	131500	2856039007	1897	1897	1906	1896	166
384	20240116	131400	2855724171	1906	1906	1906	1906	0
385	20240116	131300	2855724171	1906	1906	1906	1906	10
386	20240116	131200	2855705111	1906	1900	1906	1896	725
387	20240116	131100	2854330491	1899	1899	1899	1896	649
388	20240116	131000	2853099965	1900	1906	1906	1900	34
389	20240116	130900	2853035233	1906	1907	1908	1900	615
390	20240116	130800	2851865990	1908	1909	1909	1900	618
391	20240116	130700	2850686878	1909	1900	1909	1900	2961
392	20240116	130600	2845037303	1908	1903	1908	1900	25
393	20240116	130500	2844989786	1908	1909	1909	1908	4
394	20240116	130400	2844982152	1910	1909	1910	1909	534
395	20240116	130300	2843962237	1909	1909	1909	1909	19
396	20240116	130200	2843925966	1907	1914	1914	1907	268
397	20240116	130100	2843414783	1908	1902	1908	1902	666
398	20240116	130000	2842144438	1905	1915	1915	1894	107
399	20240116	125900	2841941686	1894	1910	1916	1892	4011
400	20240116	125800	2834329553	1916	1908	1916	1908	6232
401	20240116	125700	2822421569	1908	1907	1908	1907	276
402	20240116	125600	2821895087	1907	1907	1907	1907	1073
403	20240116	125500	2819848876	1907	1907	1907	1907	2
404	20240116	125400	2819845062	1901	1901	1901	1901	1
405	20240116	125300	2819843161	1907	1907	1907	1907	10
406	20240116	125200	2819824091	1907	1908	1908	1907	421
407	20240116	125100	2819020851	1908	1908	1908	1908	10
408	20240116	125000	2819001771	1908	1907	1908	1907	42
409	20240116	124900	2818921645	1907	1908	1908	1898	2053
410	20240116	124800	2815018453	1907	1906	1907	1906	1275
411	20240116	124700	2812588293	1905	1904	1905	1904	1105
412	20240116	124600	2810483649	1903	1902	1903	1902	1854
413	20240116	124500	2806957331	1902	1902	1902	1902	126
414	20240116	124400	2806717679	1902	1897	1902	1897	3337
415	20240116	124300	2800381190	1898	1897	1898	1897	429
416	20240116	124200	2799567376	1897	1898	1898	1897	71
417	20240116	124100	2799432659	1898	1898	1898	1898	10
418	20240116	124000	2799413679	1898	1897	1898	1897	2021
419	20240116	123900	2795579232	1896	1895	1896	1895	1213
420	20240116	123800	2793280496	1895	1895	1895	1895	1
421	20240116	123700	2793278601	1896	1895	1896	1895	279
422	20240116	123600	2792749664	1895	1894	1895	1887	1371
423	20240116	123500	2790154105	1895	1895	1895	1895	0
424	20240116	123400	2790154105	1895	1887	1895	1887	311
425	20240116	123300	2789567240	1895	1895	1895	1895	1
426	20240116	123200	2789565345	1887	1887	1887	1887	21
427	20240116	123100	2789525718	1894	1892	1894	1892	500
428	20240116	123000	2788578844	1894	1894	1894	1894	0
429	20240116	122900	2788578844	1894	1894	1894	1894	0
430	20240116	122800	2788578844	1894	1887	1894	1887	451
431	20240116	122700	2787727800	1890	1890	1890	1890	269
432	20240116	122600	2787219390	1894	1894	1894	1894	0
433	20240116	122500	2787219390	1894	1893	1894	1893	4
434	20240116	122400	2787211817	1893	1893	1893	1893	10
435	20240116	122300	2787192887	1894	1894	1894	1894	1
436	20240116	122200	2787190993	1894	1888	1894	1888	27
437	20240116	122100	2787140005	1887	1894	1894	1887	244
438	20240116	122000	2786679570	1894	1894	1894	1894	0
439	20240116	121900	2786679570	1894	1894	1894	1894	2
440	20240116	121800	2786675782	1894	1894	1894	1894	1
441	20240116	121700	2786673888	1895	1895	1895	1895	0
442	20240116	121600	2786673888	1895	1889	1896	1886	4918
443	20240116	121500	2777395105	1888	1892	1892	1888	300
444	20240116	121400	2776828390	1896	1896	1896	1896	1
445	20240116	121300	2776826494	1896	1896	1896	1896	0
446	20240116	121200	2776826494	1896	1892	1896	1892	23
447	20240116	121100	2776782974	1895	1895	1895	1895	11
448	20240116	121000	2776762129	1895	1895	1895	1895	1000
449	20240116	120900	2774867129	1895	1895	1895	1895	100
450	20240116	120800	2774677629	1896	1896	1896	1896	58
451	20240116	120700	2774567661	1896	1896	1896	1887	430
452	20240116	120600	2773755867	1897	1897	1897	1897	1
453	20240116	120500	2773753970	1897	1896	1897	1896	213
454	20240116	120400	2773350121	1896	1896	1896	1896	0
455	20240116	120300	2773350121	1896	1896	1896	1896	551
456	20240116	120200	2772305425	1897	1897	1897	1897	1
457	20240116	120100	2772303528	1897	1889	1897	1889	5001
458	20240116	120000	2762856631	1897	1897	1897	1889	202
459	20240116	115900	2762475037	1889	1890	1897	1889	1434
460	20240116	115800	2759765474	1890	1897	1897	1890	705
461	20240116	115700	2758431610	1897	1897	1897	1897	500
462	20240116	115600	2757483110	1897	1897	1897	1890	824
463	20240116	115500	2755921850	1897	1897	1897	1897	8
464	20240116	115400	2755906674	1897	1896	1897	1896	1406
465	20240116	115300	2753240037	1890	1896	1896	1890	44
466	20240116	115200	2753156619	1896	1891	1896	1891	523
467	20240116	115100	2752167571	1891	1891	1891	1891	32
468	20240116	115000	2752107059	1897	1897	1897	1897	0
469	20240116	114900	2752107059	1897	1897	1897	1897	0
470	20240116	114800	2752107059	1897	1891	1897	1891	1004
471	20240116	114700	2750203959	1897	1897	1897	1897	1
472	20240116	114600	2750202062	1895	1895	1895	1895	660
473	20240116	114500	2748951362	1897	1890	1897	1890	13
474	20240116	114400	2748926785	1897	1893	1897	1893	21
475	20240116	114300	2748887028	1893	1893	1893	1890	501
476	20240116	114200	2747939933	1897	1897	1897	1897	10
477	20240116	114100	2747920963	1898	1898	1898	1898	30
478	20240116	114000	2747864023	1900	1900	1900	1900	0
479	20240116	113900	2747864023	1900	1900	1900	1900	0
480	20240116	113800	2747864023	1900	1900	1900	1900	601
481	20240116	113700	2746722123	1900	1900	1900	1900	2
482	20240116	113600	2746718323	1900	1895	1900	1890	29
483	20240116	113500	2746663358	1901	1901	1901	1901	0
484	20240116	113400	2746663358	1901	1901	1901	1901	0
485	20240116	113300	2746663358	1901	1901	1901	1901	1
486	20240116	113200	2746661457	1890	1891	1891	1890	95
487	20240116	113100	2746481814	1900	1900	1900	1900	0
488	20240116	113000	2746481814	1900	1900	1900	1900	0
489	20240116	112900	2746481814	1900	1900	1901	1900	295
490	20240116	112800	2745921313	1900	1893	1900	1893	2555
491	20240116	112700	2741067156	1891	1896	1896	1891	155
492	20240116	112600	2740773623	1900	1899	1900	1899	272
493	20240116	112500	2740257085	1899	1899	1899	1899	0
494	20240116	112400	2740257085	1899	1896	1899	1896	680
495	20240116	112300	2738967184	1899	1899	1899	1899	1
496	20240116	112200	2738965285	1896	1897	1899	1896	1561
497	20240116	112100	2736004340	1900	1900	1900	1900	106
498	20240116	112000	2735802940	1900	1899	1900	1896	67
499	20240116	111900	2735675766	1899	1896	1899	1896	172
500	20240116	111800	2735349624	1896	1896	1896	1896	1000
501	20240116	111700	2733453624	1899	1899	1899	1899	5
502	20240116	111600	2733444129	1899	1899	1899	1899	0
503	20240116	111500	2733444129	1899	1899	1899	1899	0
504	20240116	111400	2733444129	1899	1895	1899	1895	1402
505	20240116	111300	2730787335	1895	1899	1899	1895	741
506	20240116	111200	2729383136	1895	1895	1895	1895	66
507	20240116	111100	2729258066	1899	1895	1899	1895	33
508	20240116	111000	2729195519	1895	1899	1899	1895	352
509	20240116	110900	2728528471	1900	1900	1900	1900	20
510	20240116	110800	2728490471	1900	1900	1900	1895	405
511	20240116	110700	2727722601	1901	1901	1901	1901	1
512	20240116	110600	2727720700	1900	1900	1900	1888	4810
513	20240116	110500	2718632353	1901	1900	1901	1900	302
514	20240116	110400	2718058516	1901	1893	1901	1893	1148
515	20240116	110300	2715885344	1902	1902	1902	1902	0
516	20240116	110200	2715885344	1902	1902	1902	1902	0
517	20240116	110100	2715885344	1902	1890	1902	1890	464
518	20240116	110000	2715007616	1890	1890	1902	1889	503
519	20240116	105900	2714056931	1905	1906	1906	1889	2011
520	20240116	105800	2710245297	1904	1901	1904	1901	720
521	20240116	105700	2708875317	1902	1888	1902	1888	103
522	20240116	105600	2708679425	1902	1888	1902	1888	2495
523	20240116	105500	2703934243	1889	1890	1890	1889	842
524	20240116	105400	2702343704	1900	1905	1905	1900	318
525	20240116	105300	2701739192	1906	1906	1906	1906	41
526	20240116	105200	2701661046	1906	1906	1906	1906	141
527	20240116	105100	2701392300	1906	1898	1906	1898	4863
528	20240116	105000	2692145076	1898	1900	1900	1885	3106
529	20240116	104900	2686286677	1900	1900	1900	1900	61
530	20240116	104800	2686170777	1900	1889	1900	1888	2330
531	20240116	104700	2681769245	1899	1899	1900	1899	6596
532	20240116	104600	2669243358	1900	1900	1900	1900	0
533	20240116	104500	2669243358	1900	1888	1900	1888	267
534	20240116	104400	2668739238	1900	1890	1901	1888	2809
535	20240116	104300	2663411890	1891	1899	1899	1891	424
536	20240116	104200	2662608002	1900	1900	1900	1900	0
537	20240116	104100	2662608002	1900	1900	1900	1900	526
538	20240116	104000	2661608602	1890	1900	1900	1890	53
539	20240116	103900	2661508382	1899	1888	1899	1888	278
540	20240116	103800	2660981560	1899	1899	1899	1899	5
541	20240116	103700	2660972065	1899	1898	1899	1886	3255
542	20240116	103600	2654797894	1898	1898	1899	1898	2287
543	20240116	103500	2650457156	1898	1898	1898	1898	200
544	20240116	103400	2650077556	1898	1898	1898	1898	0
545	20240116	103300	2650077556	1898	1897	1898	1882	1779
546	20240116	103200	2646720803	1898	1898	1899	1898	294
547	20240116	103100	2646162556	1898	1883	1898	1883	56
548	20240116	103000	2646057009	1887	1899	1899	1887	2690
549	20240116	102900	2640978037	1898	1898	1898	1898	0
550	20240116	102800	2640978037	1898	1887	1898	1887	610
551	20240116	102700	2639824591	1887	1898	1898	1887	437
552	20240116	102600	2638999631	1898	1886	1899	1886	1668
553	20240116	102500	2635841022	1887	1885	1887	1881	1468
554	20240116	102400	2633075048	1885	1888	1899	1881	2070
555	20240116	102300	2629172104	1888	1898	1899	1888	191
556	20240116	102200	2628809564	1898	1888	1899	1888	221
557	20240116	102100	2628392295	1899	1887	1899	1887	776
558	20240116	102000	2626922749	1900	1885	1900	1879	2231
559	20240116	101900	2622728160	1899	1900	1900	1885	781
560	20240116	101800	2621246290	1901	1901	1901	1901	0
561	20240116	101700	2621246290	1901	1901	1901	1901	136
562	20240116	101600	2620987754	1901	1893	1902	1879	807
563	20240116	101500	2619468707	1902	1887	1902	1886	274
564	20240116	101400	2618949291	1902	1901	1902	1887	2090
565	20240116	101300	2614974326	1902	1901	1902	1901	171
566	20240116	101200	2614649245	1900	1882	1900	1882	2951
567	20240116	101100	2609060410	1885	1886	1886	1883	2675
568	20240116	101000	2604015537	1886	1902	1902	1886	177
569	20240116	100900	2603678899	1902	1897	1903	1897	502
570	20240116	100800	2602724268	1881	1870	1881	1869	7120
571	20240116	100700	2589362617	1870	1878	1878	1870	1850
572	20240116	100600	2585900111	1878	1870	1880	1869	3025
573	20240116	100500	2580244718	1870	1898	1898	1870	29460
574	20240116	100400	2524940948	1898	1898	1898	1894	18090
575	20240116	100300	2490650430	1898	1898	1898	1897	1486
576	20240116	100200	2487830921	1898	1902	1902	1898	13005
577	20240116	100100	2463114499	1902	1903	1903	1901	6778
578	20240116	100000	2450223142	1903	1903	1903	1903	158
579	20240116	095900	2449922468	1903	1903	1903	1902	1278
580	20240116	095800	2447491034	1903	1914	1914	1903	4696
581	20240116	095700	2438553973	1902	1903	1903	1901	2420
582	20240116	095600	2433950460	1903	1907	1907	1903	455
583	20240116	095500	2433083272	1907	1907	1919	1907	467
584	20240116	095400	2432192587	1919	1903	1919	1903	1272
585	20240116	095300	2429769438	1903	1904	1904	1903	4702
586	20240116	095200	2420819062	1904	1908	1908	1903	8071
587	20240116	095100	2405436810	1907	1920	1920	1907	8806
588	20240116	095000	2388580107	1920	1911	1922	1911	876
589	20240116	094900	2386897046	1911	1922	1922	1911	2415
590	20240116	094800	2382276920	1922	1912	1922	1912	1851
591	20240116	094700	2378727789	1912	1914	1914	1912	4534
592	20240116	094600	2370054883	1914	1914	1915	1911	1647
593	20240116	094500	2366902912	1914	1922	1922	1914	4433
594	20240116	094400	2358410832	1922	1934	1935	1922	1408
595	20240116	094300	2355699487	1935	1917	1935	1917	16521
596	20240116	094200	2323987720	1916	1925	1925	1916	3707
597	20240116	094100	2316864687	1927	1943	1943	1927	9356
598	20240116	094000	2298755506	1942	1957	1957	1942	2761
599	20240116	093900	2293386120	1958	1945	1958	1945	2741
600	20240116	093800	2288052801	1948	1955	1961	1948	8348
601	20240116	093700	2271747302	1955	1957	1964	1953	6169
602	20240116	093600	2259665260	1964	1954	1965	1953	8357
603	20240116	093500	2243310613	1954	1942	1954	1935	19758
604	20240116	093400	2204868736	1942	1943	1943	1933	1987
605	20240116	093300	2201015677	1941	1934	1943	1930	7786
606	20240116	093200	2185915227	1945	1940	1949	1934	12334
607	20240116	093100	2161979660	1938	1937	1945	1937	4427
608	20240116	093000	2153400437	1937	1921	1947	1900	19059
609	20240116	092900	2116885072	1921	1930	1930	1919	14597
610	20240116	092800	2088794360	1930	1930	1932	1928	8262
611	20240116	092700	2072850496	1930	1938	1938	1927	12319
612	20240116	092600	2049045843	1937	1930	1950	1928	8780
613	20240116	092500	2032060316	1930	1957	1957	1926	44382
614	20240116	092400	1946027098	1957	1964	1981	1957	9604
615	20240116	092300	1927164421	1963	1982	1993	1962	26251
616	20240116	092200	1875170241	1992	1980	1998	1980	26972
617	20240116	092100	1821472934	1980	1970	1985	1968	9454
618	20240116	092000	1802774177	1978	1942	1978	1942	27481
619	20240116	091900	1748979950	1961	1982	1995	1940	59596
620	20240116	091800	1631547925	1984	1990	1993	1976	33394
621	20240116	091700	1565369962	1983	1997	1999	1968	49046
622	20240116	091600	1468002192	1997	2055	2055	1997	77158
623	20240116	091500	1311795162	2055	2030	2080	2005	204069
624	20240116	091400	896495367	2030	2045	2090	2020	155358
625	20240116	091300	578330577	2005	2005	2005	2005	0
626	20240116	091200	578330577	2005	1985	2005	1960	72493
627	20240116	091100	433821422	1986	1946	1994	1933	91600
628	20240116	091000	254794912	1946	1939	1950	1935	38490
629	20240116	090900	179974825	1948	1916	1956	1914	55634
630	20240116	090800	71899959	1924	1892	1935	1891	11030
631	20240116	090700	50832860	1892	1853	1892	1853	9304
632	20240116	090600	33400918	1854	1857	1857	1854	1514
633	20240116	090500	30592462	1858	1850	1858	1850	2101
634	20240116	090400	26696041	1836	1847	1854	1836	3017
635	20240116	090300	21124326	1848	1848	1848	1847	2249
636	20240116	090200	16968175	1848	1834	1848	1834	1786
637	20240116	090100	13683603	1829	1826	1829	1826	3086
638	20240116	090000	8042839	1826	1825	1826	1825	4407