KissMeData/027830/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	191200	3352807457	1862	1862	1862	1862	48693
3	20240116	191100	3352807457	1862	1862	1862	1862	0
4	20240116	191000	3352807457	1862	1862	1862	1862	0
5	20240116	190900	3352807457	1862	1862	1862	1862	0
6	20240116	190800	3352807457	1862	1862	1862	1862	0
7	20240116	190700	3352807457	1862	1862	1862	1862	0
8	20240116	190600	3352807457	1862	1862	1862	1862	0
9	20240116	190500	3352807457	1862	1862	1862	1862	0
10	20240116	190400	3352807457	1862	1862	1862	1862	0
11	20240116	190300	3352807457	1862	1862	1862	1862	0
12	20240116	190200	3352807457	1862	1862	1862	1862	0
13	20240116	190100	3352807457	1862	1862	1862	1862	0
14	20240116	190000	3352807457	1862	1862	1862	1862	0
15	20240116	185900	3352807457	1862	1862	1862	1862	0
16	20240116	185800	3352807457	1862	1862	1862	1862	0
17	20240116	185700	3352807457	1862	1862	1862	1862	0
18	20240116	185600	3352807457	1862	1862	1862	1862	0
19	20240116	185500	3352807457	1862	1862	1862	1862	0
20	20240116	185400	3352807457	1862	1862	1862	1862	0
21	20240116	185300	3352807457	1862	1862	1862	1862	0
22	20240116	185200	3352807457	1862	1862	1862	1862	0
23	20240116	185100	3352807457	1862	1862	1862	1862	0
24	20240116	185000	3352807457	1862	1862	1862	1862	0
25	20240116	184900	3352807457	1862	1862	1862	1862	0
26	20240116	184800	3352807457	1862	1862	1862	1862	0
27	20240116	184700	3352807457	1862	1862	1862	1862	0
28	20240116	184600	3352807457	1862	1862	1862	1862	0
29	20240116	184500	3352807457	1862	1862	1862	1862	0
30	20240116	184400	3352807457	1862	1862	1862	1862	0
31	20240116	184300	3352807457	1862	1862	1862	1862	0
32	20240116	184200	3352807457	1862	1862	1862	1862	48693
33	20240116	184100	3352807457	1862	1862	1862	1862	0
34	20240116	184000	3352807457	1862	1862	1862	1862	0
35	20240116	183900	3352807457	1862	1862	1862	1862	0
36	20240116	183800	3352807457	1862	1862	1862	1862	0
37	20240116	183700	3352807457	1862	1862	1862	1862	0
38	20240116	183600	3352807457	1862	1862	1862	1862	0
39	20240116	183500	3352807457	1862	1862	1862	1862	0
40	20240116	183400	3352807457	1862	1862	1862	1862	0
41	20240116	183300	3352807457	1862	1862	1862	1862	0
42	20240116	183200	3352807457	1862	1862	1862	1862	0
43	20240116	183100	3352807457	1862	1862	1862	1862	0
44	20240116	183000	3352807457	1862	1862	1862	1862	0
45	20240116	182900	3352807457	1862	1862	1862	1862	0
46	20240116	182800	3352807457	1862	1862	1862	1862	0
47	20240116	182700	3352807457	1862	1862	1862	1862	0
48	20240116	182600	3352807457	1862	1862	1862	1862	0
49	20240116	182500	3352807457	1862	1862	1862	1862	0
50	20240116	182400	3352807457	1862	1862	1862	1862	0
51	20240116	182300	3352807457	1862	1862	1862	1862	0
52	20240116	182200	3352807457	1862	1862	1862	1862	0
53	20240116	182100	3352807457	1862	1862	1862	1862	0
54	20240116	182000	3352807457	1862	1862	1862	1862	0
55	20240116	181900	3352807457	1862	1862	1862	1862	0
56	20240116	181800	3352807457	1862	1862	1862	1862	0
57	20240116	181700	3352807457	1862	1862	1862	1862	0
58	20240116	181600	3352807457	1862	1862	1862	1862	0
59	20240116	181500	3352807457	1862	1862	1862	1862	0
60	20240116	181400	3352807457	1862	1862	1862	1862	0
61	20240116	181300	3352807457	1862	1862	1862	1862	0
62	20240116	181200	3352807457	1862	1862	1862	1862	48693
63	20240116	181100	3352807457	1862	1862	1862	1862	0
64	20240116	181000	3352807457	1862	1862	1862	1862	0
65	20240116	180900	3352807457	1862	1862	1862	1862	0
66	20240116	180800	3352807457	1862	1862	1862	1862	0
67	20240116	180700	3352807457	1862	1862	1862	1862	0
68	20240116	180600	3352807457	1862	1862	1862	1862	0
69	20240116	180500	3352807457	1862	1862	1862	1862	0
70	20240116	180400	3352807457	1862	1862	1862	1862	0
71	20240116	180300	3352807457	1862	1862	1862	1862	0
72	20240116	180200	3352807457	1862	1862	1862	1862	0
73	20240116	180100	3352807457	1862	1862	1862	1862	0
74	20240116	180000	3352807457	1862	1862	1862	1862	0
75	20240116	175900	3352807457	1862	1862	1862	1862	0
76	20240116	175800	3352807457	1862	1862	1862	1862	0
77	20240116	175700	3352807457	1862	1862	1862	1862	0
78	20240116	175600	3352807457	1862	1862	1862	1862	0
79	20240116	175500	3352807457	1862	1862	1862	1862	0
80	20240116	175400	3352807457	1862	1862	1862	1862	0
81	20240116	175300	3352807457	1862	1862	1862	1862	0
82	20240116	175200	3352807457	1862	1862	1862	1862	0
83	20240116	175100	3352807457	1862	1862	1862	1862	0
84	20240116	175000	3352807457	1862	1862	1862	1862	0
85	20240116	174900	3352807457	1862	1862	1862	1862	0
86	20240116	174800	3352807457	1862	1862	1862	1862	0
87	20240116	174700	3352807457	1862	1862	1862	1862	0
88	20240116	174600	3352807457	1862	1862	1862	1862	0
89	20240116	174500	3352807457	1862	1862	1862	1862	0
90	20240116	174400	3352807457	1862	1862	1862	1862	0
91	20240116	174300	3352807457	1862	1862	1862	1862	0
92	20240116	174200	3352807457	1862	1862	1862	1862	48693
93	20240116	174100	3352807457	1862	1862	1862	1862	0
94	20240116	174000	3352807457	1862	1862	1862	1862	0
95	20240116	173900	3352807457	1862	1862	1862	1862	0
96	20240116	173800	3352807457	1862	1862	1862	1862	0
97	20240116	173700	3352807457	1862	1862	1862	1862	0
98	20240116	173600	3352807457	1862	1862	1862	1862	0
99	20240116	173500	3352807457	1862	1862	1862	1862	0
100	20240116	173400	3352807457	1862	1862	1862	1862	0
101	20240116	173300	3352807457	1862	1862	1862	1862	0
102	20240116	173200	3352807457	1862	1862	1862	1862	0
103	20240116	173100	3352807457	1862	1862	1862	1862	0
104	20240116	173000	3352807457	1862	1862	1862	1862	0
105	20240116	172900	3352807457	1862	1862	1862	1862	0
106	20240116	172800	3352807457	1862	1862	1862	1862	0
107	20240116	172700	3352807457	1862	1862	1862	1862	0
108	20240116	172600	3352807457	1862	1862	1862	1862	0
109	20240116	172500	3352807457	1862	1862	1862	1862	0
110	20240116	172400	3352807457	1862	1862	1862	1862	0
111	20240116	172300	3352807457	1862	1862	1862	1862	0
112	20240116	172200	3352807457	1862	1862	1862	1862	0
113	20240116	172100	3352807457	1862	1862	1862	1862	0
114	20240116	172000	3352807457	1862	1862	1862	1862	0
115	20240116	171900	3352807457	1862	1862	1862	1862	0
116	20240116	171800	3352807457	1862	1862	1862	1862	0
117	20240116	171700	3352807457	1862	1862	1862	1862	0
118	20240116	171600	3352807457	1862	1862	1862	1862	0
119	20240116	171500	3352807457	1862	1862	1862	1862	0
120	20240116	171400	3352807457	1862	1862	1862	1862	0
121	20240116	171300	3352807457	1862	1862	1862	1862	0
122	20240116	171200	3352807457	1862	1862	1862	1862	48693
123	20240116	171100	3352807457	1862	1862	1862	1862	0
124	20240116	171000	3352807457	1862	1862	1862	1862	0
125	20240116	170900	3352807457	1862	1862	1862	1862	0
126	20240116	170800	3352807457	1862	1862	1862	1862	0
127	20240116	170700	3352807457	1862	1862	1862	1862	0
128	20240116	170600	3352807457	1862	1862	1862	1862	0
129	20240116	170500	3352807457	1862	1862	1862	1862	0
130	20240116	170400	3352807457	1862	1862	1862	1862	0
131	20240116	170300	3352807457	1862	1862	1862	1862	0
132	20240116	170200	3352807457	1862	1862	1862	1862	0
133	20240116	170100	3352807457	1862	1862	1862	1862	0
134	20240116	170000	3352807457	1862	1862	1862	1862	0
135	20240116	165900	3352807457	1862	1862	1862	1862	0
136	20240116	165800	3352807457	1862	1862	1862	1862	0
137	20240116	165700	3352807457	1862	1862	1862	1862	0
138	20240116	165600	3352807457	1862	1862	1862	1862	0
139	20240116	165500	3352807457	1862	1862	1862	1862	0
140	20240116	165400	3352807457	1862	1862	1862	1862	0
141	20240116	165300	3352807457	1862	1862	1862	1862	0
142	20240116	165200	3352807457	1862	1862	1862	1862	0
143	20240116	165100	3352807457	1862	1862	1862	1862	0
144	20240116	165000	3352807457	1862	1862	1862	1862	0
145	20240116	164900	3352807457	1862	1862	1862	1862	0
146	20240116	164800	3352807457	1862	1862	1862	1862	0
147	20240116	164700	3352807457	1862	1862	1862	1862	0
148	20240116	164600	3352807457	1862	1862	1862	1862	0
149	20240116	164500	3352807457	1862	1862	1862	1862	0
150	20240116	164400	3352807457	1862	1862	1862	1862	0
151	20240116	164300	3352807457	1862	1862	1862	1862	0
152	20240116	164200	3352807457	1862	1862	1862	1862	48693
153	20240116	164100	3352807457	1862	1862	1862	1862	0
154	20240116	164000	3352807457	1862	1862	1862	1862	0
155	20240116	163900	3352807457	1862	1862	1862	1862	0
156	20240116	163800	3352807457	1862	1862	1862	1862	0
157	20240116	163700	3352807457	1862	1862	1862	1862	0
158	20240116	163600	3352807457	1862	1862	1862	1862	0
159	20240116	163500	3352807457	1862	1862	1862	1862	0
160	20240116	163400	3352807457	1862	1862	1862	1862	0
161	20240116	163300	3352807457	1862	1862	1862	1862	0
162	20240116	163200	3352807457	1862	1862	1862	1862	0
163	20240116	163100	3352807457	1862	1862	1862	1862	0
164	20240116	163000	3352807457	1862	1862	1862	1862	0
165	20240116	162900	3352807457	1862	1862	1862	1862	0
166	20240116	162800	3352807457	1862	1862	1862	1862	0
167	20240116	162700	3352807457	1862	1862	1862	1862	0
168	20240116	162600	3352807457	1862	1862	1862	1862	0
169	20240116	162500	3352807457	1862	1862	1862	1862	0
170	20240116	162400	3352807457	1862	1862	1862	1862	0
171	20240116	162300	3352807457	1862	1862	1862	1862	0
172	20240116	162200	3352807457	1862	1862	1862	1862	0
173	20240116	162100	3352807457	1862	1862	1862	1862	0
174	20240116	162000	3352807457	1862	1862	1862	1862	0
175	20240116	161900	3352807457	1862	1862	1862	1862	0
176	20240116	161800	3352807457	1862	1862	1862	1862	0
177	20240116	161700	3352807457	1862	1862	1862	1862	0
178	20240116	161600	3352807457	1862	1862	1862	1862	0
179	20240116	161500	3352807457	1862	1862	1862	1862	0
180	20240116	161400	3352807457	1862	1862	1862	1862	0
181	20240116	161300	3352807457	1862	1862	1862	1862	0
182	20240116	161200	3352807457	1862	1862	1862	1862	48693
183	20240116	161100	3352807457	1862	1862	1862	1862	0
184	20240116	161000	3352807457	1862	1862	1862	1862	0
185	20240116	160900	3352807457	1862	1862	1862	1862	0
186	20240116	160800	3352807457	1862	1862	1862	1862	0
187	20240116	160700	3352807457	1862	1862	1862	1862	0
188	20240116	160600	3352807457	1862	1862	1862	1862	0
189	20240116	160500	3352807457	1862	1862	1862	1862	0
190	20240116	160400	3352807457	1862	1862	1862	1862	0
191	20240116	160300	3352807457	1862	1862	1862	1862	0
192	20240116	160200	3352807457	1862	1862	1862	1862	0
193	20240116	160100	3352807457	1862	1862	1862	1862	0
194	20240116	160000	3352807457	1862	1862	1862	1862	0
195	20240116	155900	3352807457	1862	1862	1862	1862	0
196	20240116	155800	3352807457	1862	1862	1862	1862	0
197	20240116	155700	3352807457	1862	1862	1862	1862	0
198	20240116	155600	3352807457	1862	1862	1862	1862	0
199	20240116	155500	3352807457	1862	1862	1862	1862	0
200	20240116	155400	3352807457	1862	1862	1862	1862	0
201	20240116	155300	3352807457	1862	1862	1862	1862	0
202	20240116	155200	3352807457	1862	1862	1862	1862	0
203	20240116	155100	3352807457	1862	1862	1862	1862	0
204	20240116	155000	3352807457	1862	1862	1862	1862	0
205	20240116	154900	3352807457	1862	1862	1862	1862	0
206	20240116	154800	3352807457	1862	1862	1862	1862	0
207	20240116	154700	3352807457	1862	1862	1862	1862	0
208	20240116	154600	3352807457	1862	1862	1862	1862	0
209	20240116	154500	3352807457	1862	1862	1862	1862	0
210	20240116	154400	3352807457	1862	1862	1862	1862	0
211	20240116	154300	3352807457	1862	1862	1862	1862	0
212	20240116	154200	3352807457	1862	1862	1862	1862	48693
213	20240116	154100	3352807457	1862	1862	1862	1862	0
214	20240116	154000	3352807457	1862	1862	1862	1862	0
215	20240116	153900	3352807457	1862	1862	1862	1862	0
216	20240116	153800	3352807457	1862	1862	1862	1862	0
217	20240116	153700	3352807457	1862	1862	1862	1862	0
218	20240116	153600	3352807457	1862	1862	1862	1862	0
219	20240116	153500	3352807457	1862	1862	1862	1862	0
220	20240116	153400	3352807457	1862	1862	1862	1862	0
221	20240116	153300	3352807457	1862	1862	1862	1862	0
222	20240116	153200	3352807457	1862	1862	1862	1862	0
223	20240116	153100	3352807457	1862	1862	1862	1862	0
224	20240116	153000	3352807457	1862	1862	1862	1862	48693
225	20240116	152900	3262141091	1867	1867	1867	1867	0
226	20240116	152800	3262141091	1867	1867	1867	1867	0
227	20240116	152700	3262141091	1867	1867	1867	1867	0
228	20240116	152600	3262141091	1867	1867	1867	1867	0
229	20240116	152500	3262141091	1867	1867	1867	1867	0
230	20240116	152400	3262141091	1867	1867	1867	1867	0
231	20240116	152300	3262141091	1867	1867	1867	1867	0
232	20240116	152200	3262141091	1867	1867	1867	1867	0
233	20240116	152100	3262141091	1867	1867	1867	1867	0
234	20240116	152000	3262141091	1867	1867	1867	1867	0
235	20240116	151900	3262141091	1867	1869	1871	1867	4112
236	20240116	151800	3254459816	1870	1871	1871	1870	1036
237	20240116	151700	3252522491	1871	1871	1871	1870	6442
238	20240116	151600	3240475832	1870	1872	1872	1870	5814
239	20240116	151500	3229593674	1872	1873	1873	1872	2463
240	20240116	151400	3224982476	1873	1872	1873	1872	2182
241	20240116	151300	3220896425	1871	1872	1873	1871	3164
242	20240116	151200	3214973130	1871	1871	1871	1871	1350
243	20240116	151100	3212447280	1871	1871	1871	1870	2382
244	20240116	151000	3207991790	1870	1868	1870	1867	5793
245	20240116	150900	3197160502	1868	1867	1868	1867	2119
246	20240116	150800	3193202795	1867	1865	1867	1865	4503
247	20240116	150700	3184796482	1865	1866	1866	1865	6570
248	20240116	150600	3172541997	1864	1868	1868	1864	8679
249	20240116	150500	3156360969	1868	1870	1870	1864	7704
250	20240116	150400	3141983655	1870	1870	1870	1867	21421
251	20240116	150300	3101954212	1870	1870	1873	1869	7535
252	20240116	150200	3087862301	1870	1871	1871	1870	13706
253	20240116	150100	3062226839	1871	1874	1874	1871	2851
254	20240116	150000	3056892585	1874	1871	1874	1871	2271
255	20240116	145900	3052638999	1871	1871	1871	1870	2486
256	20240116	145800	3047989865	1871	1871	1871	1870	6451
257	20240116	145700	3035925585	1871	1874	1874	1871	4493
258	20240116	145600	3027516347	1874	1875	1875	1874	82
259	20240116	145500	3027362664	1872	1872	1875	1871	6640
260	20240116	145400	3014936124	1872	1873	1873	1872	10471
261	20240116	145300	2995332333	1873	1875	1875	1873	4572
262	20240116	145200	2986766472	1875	1874	1875	1874	3783
263	20240116	145100	2979677065	1875	1876	1876	1875	633
264	20240116	145000	2978489657	1876	1875	1876	1874	1554
265	20240116	144900	2975575937	1876	1874	1876	1874	57
266	20240116	144800	2975469117	1875	1875	1875	1874	1702
267	20240116	144700	2972277868	1875	1877	1877	1875	2545
268	20240116	144600	2967503085	1877	1876	1877	1875	262
269	20240116	144500	2967011329	1877	1878	1880	1877	2020
270	20240116	144400	2963215180	1878	1877	1878	1877	2000
271	20240116	144300	2959459680	1878	1879	1880	1878	1153
272	20240116	144200	2957292539	1873	1879	1879	1873	2646
273	20240116	144100	2952330887	1874	1876	1879	1874	3656
274	20240116	144000	2945474828	1876	1877	1878	1876	3113
275	20240116	143900	2939634824	1877	1876	1877	1876	71
276	20240116	143800	2939501625	1875	1874	1875	1874	6178
277	20240116	143700	2927923280	1873	1873	1873	1872	890
278	20240116	143600	2926256360	1873	1874	1874	1872	3845
279	20240116	143500	2919057958	1874	1873	1874	1872	3008
280	20240116	143400	2913423752	1874	1874	1874	1873	2381
281	20240116	143300	2908961963	1874	1875	1875	1874	1594
282	20240116	143200	2905973236	1875	1877	1877	1872	10392
283	20240116	143100	2886495828	1877	1879	1879	1876	2240
284	20240116	143000	2882292170	1879	1879	1879	1879	2592
285	20240116	142900	2877421802	1877	1878	1879	1877	2551
286	20240116	142800	2872632971	1878	1879	1879	1878	2961
287	20240116	142700	2867070210	1878	1878	1878	1878	1101
288	20240116	142600	2865002532	1878	1879	1879	1878	552
289	20240116	142500	2863965824	1879	1878	1879	1878	738
290	20240116	142400	2862579626	1879	1879	1879	1879	62
291	20240116	142300	2862463128	1879	1877	1879	1877	1174
292	20240116	142200	2860259059	1876	1877	1877	1876	3242
293	20240116	142100	2854174270	1877	1878	1878	1877	4060
294	20240116	142000	2846552000	1878	1878	1878	1878	2158
295	20240116	141900	2842499276	1879	1879	1879	1878	1692
296	20240116	141800	2839321106	1879	1878	1879	1878	606
297	20240116	141700	2838182488	1878	1878	1878	1878	1171
298	20240116	141600	2835983350	1877	1879	1879	1877	4370
299	20240116	141500	2827774594	1880	1884	1884	1880	1538
300	20240116	141400	2824881924	1882	1882	1882	1882	0
301	20240116	141300	2824881924	1882	1884	1884	1882	246
302	20240116	141200	2824418752	1880	1881	1881	1880	821
303	20240116	141100	2822875137	1884	1880	1884	1880	2805
304	20240116	141000	2817595640	1879	1880	1880	1879	1097
305	20240116	140900	2815534322	1879	1880	1880	1879	305
306	20240116	140800	2814961050	1880	1880	1880	1879	193
307	20240116	140700	2814598310	1880	1880	1880	1880	5221
308	20240116	140600	2804782830	1881	1880	1881	1878	17769
309	20240116	140500	2771377164	1880	1882	1882	1880	8369
310	20240116	140400	2755634565	1882	1883	1883	1882	3965
311	20240116	140300	2748172257	1883	1883	1883	1883	1419
312	20240116	140200	2745500280	1883	1883	1883	1883	1086
313	20240116	140100	2743455342	1883	1883	1883	1883	1145
314	20240116	140000	2741299307	1883	1882	1883	1882	530
315	20240116	135900	2740301324	1880	1884	1884	1880	17165
316	20240116	135800	2708003681	1884	1886	1886	1884	3202
317	20240116	135700	2701969766	1886	1887	1887	1883	9786
318	20240116	135600	2683522725	1887	1890	1890	1887	9610
319	20240116	135500	2665382601	1889	1891	1891	1889	792
320	20240116	135400	2663885939	1890	1891	1891	1890	577
321	20240116	135300	2662795309	1891	1891	1891	1891	53
322	20240116	135200	2662695086	1898	1898	1898	1898	15
323	20240116	135100	2662666616	1898	1898	1898	1898	158
324	20240116	135000	2662366732	1898	1899	1899	1890	2127
325	20240116	134900	2658346403	1894	1890	1894	1890	1599
326	20240116	134800	2655323686	1890	1892	1892	1889	4959
327	20240116	134700	2645951492	1893	1890	1893	1890	1928
328	20240116	134600	2642307284	1892	1892	1892	1892	618
329	20240116	134500	2641138028	1890	1892	1892	1889	3524
330	20240116	134400	2634479460	1891	1890	1891	1890	508
331	20240116	134300	2633518840	1891	1891	1891	1891	10
332	20240116	134200	2633499930	1888	1888	1888	1888	0
333	20240116	134100	2633499930	1888	1893	1893	1888	8028
334	20240116	134000	2618339429	1893	1894	1894	1893	1774
335	20240116	133900	2614980741	1894	1897	1897	1893	9780
336	20240116	133800	2596436344	1897	1894	1899	1894	2295
337	20240116	133700	2592082011	1893	1891	1893	1888	40263
338	20240116	133600	2515991657	1891	1893	1893	1891	11689
339	20240116	133500	2493877975	1893	1895	1895	1893	12761
340	20240116	133400	2469712592	1895	1896	1896	1895	557
341	20240116	133300	2468657075	1894	1895	1895	1894	6402
342	20240116	133200	2456528789	1895	1895	1896	1895	283
343	20240116	133100	2455992500	1895	1898	1898	1895	10626
344	20240116	133000	2435853833	1896	1896	1896	1896	821
345	20240116	132900	2434297217	1896	1897	1897	1896	3144
346	20240116	132800	2428333985	1897	1897	1897	1897	503
347	20240116	132700	2427379794	1897	1897	1897	1896	2117
348	20240116	132600	2423365336	1898	1897	1898	1897	67
349	20240116	132500	2423238197	1897	1898	1898	1897	278
350	20240116	132400	2422710569	1899	1900	1900	1899	1331
351	20240116	132300	2420182946	1900	1899	1900	1899	754
352	20240116	132200	2418751045	1898	1898	1899	1896	1975
353	20240116	132100	2415002949	1898	1898	1898	1898	100
354	20240116	132000	2414813149	1896	1895	1896	1895	2303
355	20240116	131900	2410448927	1896	1896	1896	1895	12
356	20240116	131800	2410426178	1895	1895	1895	1895	1060
357	20240116	131700	2408417478	1895	1896	1898	1895	1185
358	20240116	131600	2406171156	1896	1898	1899	1896	1008
359	20240116	131500	2404259667	1895	1900	1900	1895	2192
360	20240116	131400	2400102980	1900	1897	1900	1897	5
361	20240116	131300	2400093492	1896	1898	1898	1896	5000
362	20240116	131200	2390612173	1897	1899	1899	1897	15506
363	20240116	131100	2361182554	1900	1899	1900	1899	585
364	20240116	131000	2360071339	1899	1899	1899	1898	385
365	20240116	130900	2359340374	1899	1899	1899	1899	490
366	20240116	130800	2358409864	1899	1899	1900	1899	1756
367	20240116	130700	2355075219	1900	1900	1900	1899	5726
368	20240116	130600	2344196369	1900	1901	1901	1900	587
369	20240116	130500	2343080969	1901	1901	1901	1901	715
370	20240116	130400	2341721754	1901	1902	1902	1901	224
371	20240116	130300	2341295709	1902	1902	1902	1902	1035
372	20240116	130200	2339327139	1902	1903	1903	1902	5007
373	20240116	130100	2329800841	1902	1900	1902	1900	2118
374	20240116	130000	2325773775	1899	1900	1900	1899	1138
375	20240116	125900	2323612553	1899	1900	1900	1899	4647
376	20240116	125800	2314786850	1900	1900	1900	1900	4310
377	20240116	125700	2306597850	1900	1902	1902	1900	1721
378	20240116	125600	2303327754	1900	1902	1903	1900	9613
379	20240116	125500	2285054687	1903	1904	1904	1902	12868
380	20240116	125400	2260575853	1904	1903	1904	1903	395
381	20240116	125300	2259824167	1903	1904	1904	1902	233
382	20240116	125200	2259380779	1904	1904	1904	1904	100
383	20240116	125100	2259190379	1904	1902	1904	1902	656
384	20240116	125000	2257941455	1904	1904	1904	1902	1324
385	20240116	124900	2255421085	1905	1904	1905	1904	66
386	20240116	124800	2255295416	1905	1905	1905	1905	5
387	20240116	124700	2255285891	1904	1904	1904	1904	506
388	20240116	124600	2254322467	1903	1903	1903	1903	1924
389	20240116	124500	2250661095	1901	1901	1901	1901	0
390	20240116	124400	2250661095	1901	1903	1903	1901	6853
391	20240116	124300	2237627927	1903	1903	1903	1903	540
392	20240116	124200	2236600307	1903	1904	1904	1903	1355
393	20240116	124100	2234020957	1905	1905	1905	1905	1355
394	20240116	124000	2231439682	1905	1907	1907	1905	1258
395	20240116	123900	2229041431	1906	1905	1906	1905	6939
396	20240116	123800	2215822594	1906	1906	1906	1906	90
397	20240116	123700	2215651054	1905	1907	1907	1905	201
398	20240116	123600	2215268101	1907	1907	1907	1907	7
399	20240116	123500	2215254752	1908	1908	1908	1908	1031
400	20240116	123400	2213287604	1904	1904	1904	1904	0
401	20240116	123300	2213287604	1904	1906	1906	1904	1627
402	20240116	123200	2210187805	1906	1907	1907	1906	674
403	20240116	123100	2208902512	1907	1906	1907	1906	822
404	20240116	123000	2207335712	1908	1908	1908	1908	7
405	20240116	122900	2207322356	1908	1908	1908	1908	5
406	20240116	122800	2207312816	1908	1906	1908	1906	1022
407	20240116	122700	2205364833	1904	1904	1906	1904	13
408	20240116	122600	2205340061	1905	1905	1905	1905	74
409	20240116	122500	2205199091	1902	1905	1905	1902	3300
410	20240116	122400	2198921373	1905	1903	1905	1903	2415
411	20240116	122300	2194321837	1903	1903	1903	1902	1155
412	20240116	122200	2192124076	1904	1904	1904	1904	191
413	20240116	122100	2191760412	1904	1904	1904	1904	0
414	20240116	122000	2191760412	1904	1904	1904	1904	1256
415	20240116	121900	2189368988	1904	1904	1904	1904	0
416	20240116	121800	2189368988	1904	1904	1904	1904	21
417	20240116	121700	2189329004	1903	1904	1904	1903	555
418	20240116	121600	2188272835	1904	1905	1905	1904	481
419	20240116	121500	2187356531	1905	1905	1905	1905	1228
420	20240116	121400	2185017191	1905	1906	1906	1905	346
421	20240116	121300	2184358060	1906	1905	1906	1905	210
422	20240116	121200	2183958000	1906	1906	1906	1906	5
423	20240116	121100	2183948470	1906	1906	1906	1906	10
424	20240116	121000	2183929410	1906	1906	1906	1906	14
425	20240116	120900	2183902726	1900	1902	1905	1900	795
426	20240116	120800	2182391312	1902	1902	1902	1901	1606
427	20240116	120700	2179337707	1902	1902	1902	1901	1893
428	20240116	120600	2175737721	1901	1901	1901	1901	1002
429	20240116	120500	2173832919	1901	1904	1904	1900	13412
430	20240116	120400	2148328871	1903	1906	1907	1903	5044
431	20240116	120300	2138721100	1908	1907	1908	1906	201
432	20240116	120200	2138337771	1907	1908	1908	1907	1017
433	20240116	120100	2136398351	1907	1909	1909	1907	39
434	20240116	120000	2136323972	1910	1910	1910	1910	0
435	20240116	115900	2136323972	1910	1910	1910	1910	0
436	20240116	115800	2136323972	1910	1911	1911	1910	15
437	20240116	115700	2136295318	1911	1911	1911	1911	1
438	20240116	115600	2136293407	1906	1912	1912	1906	8655
439	20240116	115500	2119786977	1908	1908	1909	1908	250
440	20240116	115400	2119309916	1912	1912	1912	1912	84
441	20240116	115300	2119149308	1912	1913	1913	1908	2019
442	20240116	115200	2115290729	1909	1910	1910	1909	1365
443	20240116	115100	2112684834	1914	1914	1914	1914	1
444	20240116	115000	2112682920	1910	1911	1915	1910	1233
445	20240116	114900	2110327726	1911	1911	1911	1911	0
446	20240116	114800	2110327726	1911	1911	1911	1911	0
447	20240116	114700	2110327726	1911	1916	1916	1911	11
448	20240116	114600	2110306700	1916	1910	1916	1910	82
449	20240116	114500	2110149600	1916	1911	1916	1909	8221
450	20240116	114400	2094429508	1911	1913	1913	1911	1017
451	20240116	114300	2092484505	1913	1912	1913	1912	362
452	20240116	114200	2091792359	1910	1910	1910	1909	1245
453	20240116	114100	2089414410	1910	1910	1910	1910	8
454	20240116	114000	2089399130	1912	1908	1912	1908	1627
455	20240116	113900	2086294444	1908	1909	1909	1908	1690
456	20240116	113800	2083069600	1908	1908	1908	1908	0
457	20240116	113700	2083069600	1908	1908	1912	1908	1455
458	20240116	113600	2080291147	1908	1908	1908	1907	405
459	20240116	113500	2079518456	1908	1907	1908	1907	1431
460	20240116	113400	2076789534	1907	1908	1908	1907	1583
461	20240116	113300	2073770236	1907	1908	1908	1907	1220
462	20240116	113200	2071443173	1908	1907	1908	1907	265
463	20240116	113100	2070937816	1907	1911	1911	1907	8190
464	20240116	113000	2055307915	1911	1912	1912	1911	848
465	20240116	112900	2053687384	1912	1912	1912	1912	500
466	20240116	112800	2052731384	1910	1910	1910	1910	1102
467	20240116	112700	2050626564	1911	1908	1911	1908	614
468	20240116	112600	2049453672	1908	1908	1908	1907	158
469	20240116	112500	2049152209	1908	1908	1908	1907	4687
470	20240116	112400	2040213203	1908	1908	1908	1908	3051
471	20240116	112300	2034391895	1908	1908	1908	1908	1805
472	20240116	112200	2030947955	1907	1908	1912	1907	1352
473	20240116	112100	2028368957	1908	1910	1910	1908	3119
474	20240116	112000	2022414250	1910	1911	1911	1910	110
475	20240116	111900	2022204116	1910	1910	1910	1910	0
476	20240116	111800	2022204116	1910	1912	1913	1910	7312
477	20240116	111700	2008228378	1912	1912	1912	1912	440
478	20240116	111600	2007387098	1912	1912	1912	1912	77
479	20240116	111500	2007239874	1912	1913	1913	1912	95
480	20240116	111400	2007058214	1910	1910	1910	1910	344
481	20240116	111300	2006401174	1910	1909	1913	1909	392
482	20240116	111200	2005652250	1908	1914	1914	1908	585
483	20240116	111100	2004535597	1915	1926	1926	1914	1796
484	20240116	111000	2001094472	1927	1905	1928	1905	32631
485	20240116	110900	1938646542	1906	1905	1907	1905	710
486	20240116	110800	1937292787	1907	1905	1907	1904	3941
487	20240116	110700	1929784982	1904	1906	1906	1904	797
488	20240116	110600	1928266100	1904	1904	1906	1904	2106
489	20240116	110500	1924254451	1904	1904	1904	1904	269
490	20240116	110400	1923742275	1904	1904	1904	1904	575
491	20240116	110300	1922647475	1904	1903	1904	1902	2905
492	20240116	110200	1917117365	1903	1903	1903	1903	480
493	20240116	110100	1916203925	1903	1902	1903	1902	1049
494	20240116	110000	1914208722	1903	1903	1903	1903	1812
495	20240116	105900	1910760486	1904	1904	1904	1904	0
496	20240116	105800	1910760486	1904	1904	1904	1904	1485
497	20240116	105700	1907933046	1904	1902	1904	1902	699
498	20240116	105600	1906603334	1903	1903	1903	1903	5
499	20240116	105500	1906593819	1902	1904	1904	1902	699
500	20240116	105400	1905263508	1904	1902	1904	1902	825
501	20240116	105300	1903693318	1902	1903	1903	1902	3610
502	20240116	105200	1896826799	1902	1903	1903	1902	1497
503	20240116	105100	1893979504	1904	1905	1905	1904	588
504	20240116	105000	1892859690	1905	1905	1905	1905	2002
505	20240116	104900	1889045880	1901	1905	1905	1900	1558
506	20240116	104800	1886084690	1900	1899	1901	1899	588
507	20240116	104700	1884967421	1899	1900	1900	1899	4796
508	20240116	104600	1875855611	1900	1900	1904	1900	365
509	20240116	104500	1875162095	1900	1901	1901	1898	10161
510	20240116	104400	1855873563	1900	1902	1902	1900	4652
511	20240116	104300	1847031459	1902	1904	1904	1902	6190
512	20240116	104200	1835255015	1903	1906	1907	1903	2234
513	20240116	104100	1831001741	1906	1905	1907	1905	1081
514	20240116	104000	1828942291	1905	1908	1908	1905	1012
515	20240116	103900	1827013405	1908	1906	1909	1906	3930
516	20240116	103800	1819519017	1906	1906	1906	1906	2731
517	20240116	103700	1814313731	1906	1899	1906	1899	326
518	20240116	103600	1813694642	1898	1905	1905	1898	701
519	20240116	103500	1812359594	1905	1904	1909	1895	10745
520	20240116	103400	1791945233	1905	1904	1905	1902	748
521	20240116	103300	1790520520	1904	1901	1904	1901	9034
522	20240116	103200	1773345816	1901	1899	1901	1896	1091
523	20240116	103100	1771272781	1896	1895	1896	1895	4108
524	20240116	103000	1763487228	1895	1898	1900	1895	15164
525	20240116	102900	1734719798	1900	1900	1900	1898	3446
526	20240116	102800	1728176037	1900	1898	1900	1898	8485
527	20240116	102700	1712069303	1895	1895	1898	1895	1437
528	20240116	102600	1709344430	1895	1895	1895	1894	6710
529	20240116	102500	1696632397	1894	1896	1896	1894	7324
530	20240116	102400	1682756011	1895	1897	1897	1895	5723
531	20240116	102300	1671908043	1896	1897	1899	1896	9864
532	20240116	102200	1653204384	1897	1900	1900	1897	10044
533	20240116	102100	1634135469	1901	1901	1902	1900	4076
534	20240116	102000	1626388301	1902	1904	1904	1902	930
535	20240116	101900	1624619303	1904	1905	1905	1902	1524
536	20240116	101800	1621717442	1901	1906	1906	1900	11720
537	20240116	101700	1599421930	1907	1910	1910	1906	3846
538	20240116	101600	1592088030	1910	1910	1910	1909	1373
539	20240116	101500	1589466112	1912	1906	1912	1906	613
540	20240116	101400	1588295560	1906	1910	1913	1906	3428
541	20240116	101300	1581759431	1912	1908	1912	1908	2479
542	20240116	101200	1577025480	1907	1905	1907	1904	400
543	20240116	101100	1576263466	1905	1908	1908	1905	163
544	20240116	101000	1575952492	1908	1905	1908	1901	1642
545	20240116	100900	1572823654	1900	1900	1900	1900	200
546	20240116	100800	1572443654	1897	1896	1907	1894	6389
547	20240116	100700	1560324820	1896	1898	1898	1895	35867
548	20240116	100600	1492322441	1897	1900	1903	1897	4187
549	20240116	100500	1484378006	1897	1897	1908	1896	9100
550	20240116	100400	1467096775	1897	1900	1901	1896	8828
551	20240116	100300	1450337753	1900	1903	1903	1900	44639
552	20240116	100200	1365473927	1903	1910	1910	1903	1543
553	20240116	100100	1362529653	1910	1903	1910	1902	1163
554	20240116	100000	1360316541	1903	1912	1913	1902	14703
555	20240116	095900	1332298021	1904	1905	1905	1904	8388
556	20240116	095800	1316322135	1905	1913	1918	1904	27460
557	20240116	095700	1263918119	1918	1911	1918	1911	7141
558	20240116	095600	1250270546	1911	1918	1918	1910	26395
559	20240116	095500	1199781552	1918	1920	1920	1915	8997
560	20240116	095400	1182519047	1920	1928	1928	1919	30868
561	20240116	095300	1123176428	1929	1933	1938	1929	49571
562	20240116	095200	1027445732	1932	1933	1933	1932	7525
563	20240116	095100	1012902107	1932	1938	1938	1932	21438
564	20240116	095000	971421369	1938	1945	1945	1938	1113
565	20240116	094900	969263618	1937	1941	1945	1937	17157
566	20240116	094800	935993915	1941	1941	1945	1941	4705
567	20240116	094700	926857458	1941	1943	1950	1941	1916
568	20240116	094600	923136904	1942	1950	1950	1942	4102
569	20240116	094500	915166557	1950	1953	1953	1950	2136
570	20240116	094400	910996074	1953	1943	1953	1941	11262
571	20240116	094300	889112961	1943	1947	1947	1943	8881
572	20240116	094200	871840027	1947	1948	1949	1947	4881
573	20240116	094100	862333505	1949	1955	1955	1949	7425
574	20240116	094000	847847111	1954	1961	1961	1954	787
575	20240116	093900	846309024	1961	1957	1961	1954	2453
576	20240116	093800	841515337	1957	1962	1962	1954	4164
577	20240116	093700	833370917	1962	1962	1962	1957	122
578	20240116	093600	833132048	1957	1956	1962	1956	34
579	20240116	093500	833065531	1956	1964	1964	1956	6392
580	20240116	093400	820552600	1959	1963	1963	1959	4144
581	20240116	093300	812428041	1961	1968	1969	1961	19982
582	20240116	093200	773186114	1968	1969	1972	1968	1084
583	20240116	093100	771051706	1968	1969	1975	1967	14584
584	20240116	093000	742315011	1970	1969	1970	1968	6464
585	20240116	092900	729587197	1969	1969	1969	1966	3836
586	20240116	092800	722043615	1968	1966	1968	1965	8879
587	20240116	092700	704582061	1968	1962	1969	1962	11545
588	20240116	092600	681875199	1963	1961	1963	1961	2169
589	20240116	092500	677620262	1961	1957	1961	1957	3458
590	20240116	092400	670843081	1957	1956	1957	1955	4705
591	20240116	092300	661636396	1956	1959	1959	1956	5412
592	20240116	092200	651049712	1960	1960	1961	1955	7975
593	20240116	092100	635440742	1959	1960	1973	1959	21685
594	20240116	092000	592773746	1960	1956	1960	1955	8800
595	20240116	091900	575546126	1956	1950	1957	1950	13066
596	20240116	091800	550027892	1947	1950	1950	1947	897
597	20240116	091700	548281173	1950	1950	1952	1946	4259
598	20240116	091600	539988238	1950	1950	1950	1944	7393
599	20240116	091500	525600568	1950	1950	1950	1949	3040
600	20240116	091400	519674505	1950	1952	1952	1950	1107
601	20240116	091300	517513855	1952	1942	1952	1942	8279
602	20240116	091200	501384723	1939	1947	1947	1939	1239
603	20240116	091100	498982224	1938	1947	1949	1937	11139
604	20240116	091000	477377803	1947	1949	1949	1944	5945
605	20240116	090900	465805683	1949	1945	1949	1943	1785
606	20240116	090800	462331625	1945	1945	1949	1945	4014
607	20240116	090700	454516743	1945	1938	1945	1938	4216
608	20240116	090600	446332019	1937	1942	1942	1936	15025
609	20240116	090500	417207273	1940	1941	1942	1938	9360
610	20240116	090400	399052381	1943	1939	1945	1937	12629
611	20240116	090300	374567751	1938	1937	1950	1936	38789
612	20240116	090200	299334125	1937	1950	1950	1934	15571
613	20240116	090100	269139380	1951	1930	1953	1930	11341
614	20240116	090000	247147757	1938	1940	1955	1923	122277