KissMeData/027830/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	191200	1228316613	1891	1891	1891	1891	22473
3	20250122	191100	1228316613	1891	1891	1891	1891	0
4	20250122	191000	1228316613	1891	1891	1891	1891	0
5	20250122	190900	1228316613	1891	1891	1891	1891	0
6	20250122	190800	1228316613	1891	1891	1891	1891	0
7	20250122	190700	1228316613	1891	1891	1891	1891	0
8	20250122	190600	1228316613	1891	1891	1891	1891	0
9	20250122	190500	1228316613	1891	1891	1891	1891	0
10	20250122	190400	1228316613	1891	1891	1891	1891	0
11	20250122	190300	1228316613	1891	1891	1891	1891	0
12	20250122	190200	1228316613	1891	1891	1891	1891	0
13	20250122	190100	1228316613	1891	1891	1891	1891	0
14	20250122	190000	1228316613	1891	1891	1891	1891	0
15	20250122	185900	1228316613	1891	1891	1891	1891	0
16	20250122	185800	1228316613	1891	1891	1891	1891	0
17	20250122	185700	1228316613	1891	1891	1891	1891	0
18	20250122	185600	1228316613	1891	1891	1891	1891	0
19	20250122	185500	1228316613	1891	1891	1891	1891	0
20	20250122	185400	1228316613	1891	1891	1891	1891	0
21	20250122	185300	1228316613	1891	1891	1891	1891	0
22	20250122	185200	1228316613	1891	1891	1891	1891	0
23	20250122	185100	1228316613	1891	1891	1891	1891	0
24	20250122	185000	1228316613	1891	1891	1891	1891	0
25	20250122	184900	1228316613	1891	1891	1891	1891	0
26	20250122	184800	1228316613	1891	1891	1891	1891	0
27	20250122	184700	1228316613	1891	1891	1891	1891	0
28	20250122	184600	1228316613	1891	1891	1891	1891	0
29	20250122	184500	1228316613	1891	1891	1891	1891	0
30	20250122	184400	1228316613	1891	1891	1891	1891	0
31	20250122	184300	1228316613	1891	1891	1891	1891	0
32	20250122	184200	1228316613	1891	1891	1891	1891	22473
33	20250122	184100	1228316613	1891	1891	1891	1891	0
34	20250122	184000	1228316613	1891	1891	1891	1891	0
35	20250122	183900	1228316613	1891	1891	1891	1891	0
36	20250122	183800	1228316613	1891	1891	1891	1891	0
37	20250122	183700	1228316613	1891	1891	1891	1891	0
38	20250122	183600	1228316613	1891	1891	1891	1891	0
39	20250122	183500	1228316613	1891	1891	1891	1891	0
40	20250122	183400	1228316613	1891	1891	1891	1891	0
41	20250122	183300	1228316613	1891	1891	1891	1891	0
42	20250122	183200	1228316613	1891	1891	1891	1891	0
43	20250122	183100	1228316613	1891	1891	1891	1891	0
44	20250122	183000	1228316613	1891	1891	1891	1891	0
45	20250122	182900	1228316613	1891	1891	1891	1891	0
46	20250122	182800	1228316613	1891	1891	1891	1891	0
47	20250122	182700	1228316613	1891	1891	1891	1891	0
48	20250122	182600	1228316613	1891	1891	1891	1891	0
49	20250122	182500	1228316613	1891	1891	1891	1891	0
50	20250122	182400	1228316613	1891	1891	1891	1891	0
51	20250122	182300	1228316613	1891	1891	1891	1891	0
52	20250122	182200	1228316613	1891	1891	1891	1891	0
53	20250122	182100	1228316613	1891	1891	1891	1891	0
54	20250122	182000	1228316613	1891	1891	1891	1891	0
55	20250122	181900	1228316613	1891	1891	1891	1891	0
56	20250122	181800	1228316613	1891	1891	1891	1891	0
57	20250122	181700	1228316613	1891	1891	1891	1891	0
58	20250122	181600	1228316613	1891	1891	1891	1891	0
59	20250122	181500	1228316613	1891	1891	1891	1891	0
60	20250122	181400	1228316613	1891	1891	1891	1891	0
61	20250122	181300	1228316613	1891	1891	1891	1891	0
62	20250122	181200	1228316613	1891	1891	1891	1891	22473
63	20250122	181100	1228316613	1891	1891	1891	1891	0
64	20250122	181000	1228316613	1891	1891	1891	1891	0
65	20250122	180900	1228316613	1891	1891	1891	1891	0
66	20250122	180800	1228316613	1891	1891	1891	1891	0
67	20250122	180700	1228316613	1891	1891	1891	1891	0
68	20250122	180600	1228316613	1891	1891	1891	1891	0
69	20250122	180500	1228316613	1891	1891	1891	1891	0
70	20250122	180400	1228316613	1891	1891	1891	1891	0
71	20250122	180300	1228316613	1891	1891	1891	1891	0
72	20250122	180200	1228316613	1891	1891	1891	1891	0
73	20250122	180100	1228316613	1891	1891	1891	1891	0
74	20250122	180000	1228316613	1891	1891	1891	1891	0
75	20250122	175900	1228316613	1891	1891	1891	1891	0
76	20250122	175800	1228316613	1891	1891	1891	1891	0
77	20250122	175700	1228316613	1891	1891	1891	1891	0
78	20250122	175600	1228316613	1891	1891	1891	1891	0
79	20250122	175500	1228316613	1891	1891	1891	1891	0
80	20250122	175400	1228316613	1891	1891	1891	1891	0
81	20250122	175300	1228316613	1891	1891	1891	1891	0
82	20250122	175200	1228316613	1891	1891	1891	1891	0
83	20250122	175100	1228316613	1891	1891	1891	1891	0
84	20250122	175000	1228316613	1891	1891	1891	1891	0
85	20250122	174900	1228316613	1891	1891	1891	1891	0
86	20250122	174800	1228316613	1891	1891	1891	1891	0
87	20250122	174700	1228316613	1891	1891	1891	1891	0
88	20250122	174600	1228316613	1891	1891	1891	1891	0
89	20250122	174500	1228316613	1891	1891	1891	1891	0
90	20250122	174400	1228316613	1891	1891	1891	1891	0
91	20250122	174300	1228316613	1891	1891	1891	1891	0
92	20250122	174200	1228316613	1891	1891	1891	1891	22473
93	20250122	174100	1228316613	1891	1891	1891	1891	0
94	20250122	174000	1228316613	1891	1891	1891	1891	0
95	20250122	173900	1228316613	1891	1891	1891	1891	0
96	20250122	173800	1228316613	1891	1891	1891	1891	0
97	20250122	173700	1228316613	1891	1891	1891	1891	0
98	20250122	173600	1228316613	1891	1891	1891	1891	0
99	20250122	173500	1228316613	1891	1891	1891	1891	0
100	20250122	173400	1228316613	1891	1891	1891	1891	0
101	20250122	173300	1228316613	1891	1891	1891	1891	0
102	20250122	173200	1228316613	1891	1891	1891	1891	0
103	20250122	173100	1228316613	1891	1891	1891	1891	0
104	20250122	173000	1228316613	1891	1891	1891	1891	0
105	20250122	172900	1228316613	1891	1891	1891	1891	0
106	20250122	172800	1228316613	1891	1891	1891	1891	0
107	20250122	172700	1228316613	1891	1891	1891	1891	0
108	20250122	172600	1228316613	1891	1891	1891	1891	0
109	20250122	172500	1228316613	1891	1891	1891	1891	0
110	20250122	172400	1228316613	1891	1891	1891	1891	0
111	20250122	172300	1228316613	1891	1891	1891	1891	0
112	20250122	172200	1228316613	1891	1891	1891	1891	0
113	20250122	172100	1228316613	1891	1891	1891	1891	0
114	20250122	172000	1228316613	1891	1891	1891	1891	0
115	20250122	171900	1228316613	1891	1891	1891	1891	0
116	20250122	171800	1228316613	1891	1891	1891	1891	0
117	20250122	171700	1228316613	1891	1891	1891	1891	0
118	20250122	171600	1228316613	1891	1891	1891	1891	0
119	20250122	171500	1228316613	1891	1891	1891	1891	0
120	20250122	171400	1228316613	1891	1891	1891	1891	0
121	20250122	171300	1228316613	1891	1891	1891	1891	0
122	20250122	171200	1228316613	1891	1891	1891	1891	22473
123	20250122	171100	1228316613	1891	1891	1891	1891	0
124	20250122	171000	1228316613	1891	1891	1891	1891	0
125	20250122	170900	1228316613	1891	1891	1891	1891	0
126	20250122	170800	1228316613	1891	1891	1891	1891	0
127	20250122	170700	1228316613	1891	1891	1891	1891	0
128	20250122	170600	1228316613	1891	1891	1891	1891	0
129	20250122	170500	1228316613	1891	1891	1891	1891	0
130	20250122	170400	1228316613	1891	1891	1891	1891	0
131	20250122	170300	1228316613	1891	1891	1891	1891	0
132	20250122	170200	1228316613	1891	1891	1891	1891	0
133	20250122	170100	1228316613	1891	1891	1891	1891	0
134	20250122	170000	1228316613	1891	1891	1891	1891	0
135	20250122	165900	1228316613	1891	1891	1891	1891	0
136	20250122	165800	1228316613	1891	1891	1891	1891	0
137	20250122	165700	1228316613	1891	1891	1891	1891	0
138	20250122	165600	1228316613	1891	1891	1891	1891	0
139	20250122	165500	1228316613	1891	1891	1891	1891	0
140	20250122	165400	1228316613	1891	1891	1891	1891	0
141	20250122	165300	1228316613	1891	1891	1891	1891	0
142	20250122	165200	1228316613	1891	1891	1891	1891	0
143	20250122	165100	1228316613	1891	1891	1891	1891	0
144	20250122	165000	1228316613	1891	1891	1891	1891	0
145	20250122	164900	1228316613	1891	1891	1891	1891	0
146	20250122	164800	1228316613	1891	1891	1891	1891	0
147	20250122	164700	1228316613	1891	1891	1891	1891	0
148	20250122	164600	1228316613	1891	1891	1891	1891	0
149	20250122	164500	1228316613	1891	1891	1891	1891	0
150	20250122	164400	1228316613	1891	1891	1891	1891	0
151	20250122	164300	1228316613	1891	1891	1891	1891	0
152	20250122	164200	1228316613	1891	1891	1891	1891	22473
153	20250122	164100	1228316613	1891	1891	1891	1891	0
154	20250122	164000	1228316613	1891	1891	1891	1891	0
155	20250122	163900	1228316613	1891	1891	1891	1891	0
156	20250122	163800	1228316613	1891	1891	1891	1891	0
157	20250122	163700	1228316613	1891	1891	1891	1891	0
158	20250122	163600	1228316613	1891	1891	1891	1891	0
159	20250122	163500	1228316613	1891	1891	1891	1891	0
160	20250122	163400	1228316613	1891	1891	1891	1891	0
161	20250122	163300	1228316613	1891	1891	1891	1891	0
162	20250122	163200	1228316613	1891	1891	1891	1891	0
163	20250122	163100	1228316613	1891	1891	1891	1891	0
164	20250122	163000	1228316613	1891	1891	1891	1891	0
165	20250122	162900	1228316613	1891	1891	1891	1891	0
166	20250122	162800	1228316613	1891	1891	1891	1891	0
167	20250122	162700	1228316613	1891	1891	1891	1891	0
168	20250122	162600	1228316613	1891	1891	1891	1891	0
169	20250122	162500	1228316613	1891	1891	1891	1891	0
170	20250122	162400	1228316613	1891	1891	1891	1891	0
171	20250122	162300	1228316613	1891	1891	1891	1891	0
172	20250122	162200	1228316613	1891	1891	1891	1891	0
173	20250122	162100	1228316613	1891	1891	1891	1891	0
174	20250122	162000	1228316613	1891	1891	1891	1891	0
175	20250122	161900	1228316613	1891	1891	1891	1891	0
176	20250122	161800	1228316613	1891	1891	1891	1891	0
177	20250122	161700	1228316613	1891	1891	1891	1891	0
178	20250122	161600	1228316613	1891	1891	1891	1891	0
179	20250122	161500	1228316613	1891	1891	1891	1891	0
180	20250122	161400	1228316613	1891	1891	1891	1891	0
181	20250122	161300	1228316613	1891	1891	1891	1891	0
182	20250122	161200	1228316613	1891	1891	1891	1891	22473
183	20250122	161100	1228316613	1891	1891	1891	1891	0
184	20250122	161000	1228316613	1891	1891	1891	1891	0
185	20250122	160900	1228316613	1891	1891	1891	1891	0
186	20250122	160800	1228316613	1891	1891	1891	1891	0
187	20250122	160700	1228316613	1891	1891	1891	1891	0
188	20250122	160600	1228316613	1891	1891	1891	1891	0
189	20250122	160500	1228316613	1891	1891	1891	1891	0
190	20250122	160400	1228316613	1891	1891	1891	1891	0
191	20250122	160300	1228316613	1891	1891	1891	1891	0
192	20250122	160200	1228316613	1891	1891	1891	1891	0
193	20250122	160100	1228316613	1891	1891	1891	1891	0
194	20250122	160000	1228316613	1891	1891	1891	1891	0
195	20250122	155900	1228316613	1891	1891	1891	1891	0
196	20250122	155800	1228316613	1891	1891	1891	1891	0
197	20250122	155700	1228316613	1891	1891	1891	1891	0
198	20250122	155600	1228316613	1891	1891	1891	1891	0
199	20250122	155500	1228316613	1891	1891	1891	1891	0
200	20250122	155400	1228316613	1891	1891	1891	1891	0
201	20250122	155300	1228316613	1891	1891	1891	1891	0
202	20250122	155200	1228316613	1891	1891	1891	1891	0
203	20250122	155100	1228316613	1891	1891	1891	1891	0
204	20250122	155000	1228316613	1891	1891	1891	1891	0
205	20250122	154900	1228316613	1891	1891	1891	1891	0
206	20250122	154800	1228316613	1891	1891	1891	1891	0
207	20250122	154700	1228316613	1891	1891	1891	1891	0
208	20250122	154600	1228316613	1891	1891	1891	1891	0
209	20250122	154500	1228316613	1891	1891	1891	1891	0
210	20250122	154400	1228316613	1891	1891	1891	1891	0
211	20250122	154300	1228316613	1891	1891	1891	1891	0
212	20250122	154200	1228316613	1891	1891	1891	1891	22473
213	20250122	154100	1228316613	1891	1891	1891	1891	0
214	20250122	154000	1228316613	1891	1891	1891	1891	0
215	20250122	153900	1228316613	1891	1891	1891	1891	0
216	20250122	153800	1228316613	1891	1891	1891	1891	0
217	20250122	153700	1228316613	1891	1891	1891	1891	0
218	20250122	153600	1228316613	1891	1891	1891	1891	0
219	20250122	153500	1228316613	1891	1891	1891	1891	0
220	20250122	153400	1228316613	1891	1891	1891	1891	0
221	20250122	153300	1228316613	1891	1891	1891	1891	0
222	20250122	153200	1228316613	1891	1891	1891	1891	0
223	20250122	153100	1228316613	1891	1891	1891	1891	0
224	20250122	153000	1228316613	1891	1891	1891	1891	22473
225	20250122	152900	1185820170	1905	1905	1905	1905	0
226	20250122	152800	1185820170	1905	1905	1905	1905	0
227	20250122	152700	1185820170	1905	1905	1905	1905	0
228	20250122	152600	1185820170	1905	1905	1905	1905	0
229	20250122	152500	1185820170	1905	1905	1905	1905	0
230	20250122	152400	1185820170	1905	1905	1905	1905	0
231	20250122	152300	1185820170	1905	1905	1905	1905	0
232	20250122	152200	1185820170	1905	1905	1905	1905	0
233	20250122	152100	1185820170	1905	1905	1905	1905	0
234	20250122	152000	1185820170	1905	1905	1905	1905	0
235	20250122	151900	1185820170	1905	1900	1905	1896	4598
236	20250122	151800	1177078737	1900	1900	1900	1900	0
237	20250122	151700	1177078737	1900	1896	1900	1895	1604
238	20250122	151600	1174038243	1901	1895	1901	1895	2303
239	20250122	151500	1169672208	1896	1900	1900	1896	3343
240	20250122	151400	1163331034	1901	1900	1901	1900	13
241	20250122	151300	1163306331	1901	1900	1901	1897	610
242	20250122	151200	1162148622	1897	1897	1897	1897	1495
243	20250122	151100	1159312607	1897	1899	1899	1897	2497
244	20250122	151000	1154574331	1900	1901	1901	1900	762
245	20250122	150900	1153126529	1903	1902	1903	1900	1481
246	20250122	150800	1150311868	1903	1903	1903	1903	500
247	20250122	150700	1149360368	1904	1904	1904	1904	0
248	20250122	150600	1149360368	1904	1899	1904	1899	2942
249	20250122	150500	1143771348	1899	1899	1899	1898	541
250	20250122	150400	1142744289	1899	1901	1901	1899	2946
251	20250122	150300	1137148565	1903	1903	1903	1903	8
252	20250122	150200	1137133341	1906	1906	1906	1905	529
253	20250122	150100	1136125070	1904	1903	1904	1903	814
254	20250122	150000	1134575711	1903	1902	1903	1902	2119
255	20250122	145900	1130545370	1899	1898	1902	1898	3
256	20250122	145800	1130539671	1897	1900	1900	1896	18851
257	20250122	145700	1094729404	1901	1900	1901	1900	1982
258	20250122	145600	1090963445	1901	1901	1901	1901	1830
259	20250122	145500	1087484615	1901	1901	1903	1900	18901
260	20250122	145400	1051565671	1902	1902	1902	1902	1052
261	20250122	145300	1049564767	1902	1902	1902	1902	1
262	20250122	145200	1049562865	1901	1902	1902	1901	6218
263	20250122	145100	1037739658	1902	1904	1904	1902	5633
264	20250122	145000	1027025637	1908	1903	1908	1902	153
265	20250122	144900	1026734501	1910	1903	1910	1903	467
266	20250122	144800	1025845793	1910	1910	1910	1910	0
267	20250122	144700	1025845793	1910	1904	1910	1903	8900
268	20250122	144600	1008905693	1904	1905	1905	1904	1114
269	20250122	144500	1006784026	1912	1907	1912	1907	1000
270	20250122	144400	1004876731	1904	1905	1906	1904	7977
271	20250122	144300	989677496	1905	1905	1905	1905	1
272	20250122	144200	989675591	1905	1904	1905	1904	614
273	20250122	144100	988506330	1904	1904	1904	1904	150
274	20250122	144000	988220730	1904	1904	1904	1904	273
275	20250122	143900	987700938	1904	1904	1904	1904	20
276	20250122	143800	987662858	1904	1904	1904	1904	0
277	20250122	143700	987662858	1904	1904	1904	1904	0
278	20250122	143600	987662858	1904	1904	1904	1904	171
279	20250122	143500	987337274	1904	1904	1904	1904	761
280	20250122	143400	985888330	1904	1904	1904	1904	688
281	20250122	143300	984578378	1904	1904	1904	1904	704
282	20250122	143200	983237962	1904	1904	1904	1904	2500
283	20250122	143100	978477962	1904	1904	1904	1904	1
284	20250122	143000	978476058	1905	1904	1905	1903	1993
285	20250122	142900	974680926	1904	1904	1904	1904	0
286	20250122	142800	974680926	1904	1904	1904	1904	962
287	20250122	142700	972849278	1905	1905	1905	1905	23
288	20250122	142600	972805463	1905	1904	1905	1904	241
289	20250122	142500	972346590	1905	1905	1905	1905	0
290	20250122	142400	972346590	1905	1904	1905	1904	70
291	20250122	142300	972213307	1904	1904	1904	1904	302
292	20250122	142200	971638299	1903	1904	1904	1903	1634
293	20250122	142100	968527553	1904	1905	1905	1904	2176
294	20250122	142000	964383915	1906	1906	1906	1906	69
295	20250122	141900	964252401	1906	1906	1906	1906	2
296	20250122	141800	964248589	1904	1905	1905	1904	393
297	20250122	141700	963500227	1905	1906	1906	1904	2636
298	20250122	141600	958479524	1906	1906	1907	1906	400
299	20250122	141500	957717091	1905	1907	1907	1905	672
300	20250122	141400	956436928	1906	1906	1906	1906	596
301	20250122	141300	955300952	1906	1906	1906	1906	272
302	20250122	141200	954782520	1907	1905	1907	1905	1442
303	20250122	141100	952035450	1905	1905	1905	1905	85
304	20250122	141000	951873525	1905	1906	1906	1905	610
305	20250122	140900	950711465	1904	1904	1904	1904	10
306	20250122	140800	950692425	1909	1905	1909	1905	311
307	20250122	140700	950099926	1909	1907	1909	1904	16151
308	20250122	140600	919322855	1911	1907	1911	1907	4
309	20250122	140500	919315223	1907	1907	1907	1907	302
310	20250122	140400	918739309	1911	1911	1911	1911	0
311	20250122	140300	918739309	1911	1911	1911	1911	646
312	20250122	140200	917504803	1911	1911	1911	1911	0
313	20250122	140100	917504803	1911	1911	1911	1911	20
314	20250122	140000	917466583	1907	1908	1908	1907	3771
315	20250122	135900	910274356	1908	1908	1908	1908	364
316	20250122	135800	909579844	1914	1914	1914	1914	0
317	20250122	135700	909579844	1914	1914	1914	1914	0
318	20250122	135600	909579844	1914	1914	1914	1914	0
319	20250122	135500	909579844	1914	1907	1914	1907	200
320	20250122	135400	909198425	1915	1910	1915	1910	2020
321	20250122	135300	905336206	1907	1907	1907	1907	1000
322	20250122	135200	903429206	1907	1908	1908	1907	3597
323	20250122	135100	896568422	1911	1911	1911	1911	0
324	20250122	135000	896568422	1911	1911	1911	1911	403
325	20250122	134900	895798289	1908	1908	1908	1908	124
326	20250122	134800	895561697	1908	1908	1908	1908	0
327	20250122	134700	895561697	1908	1908	1908	1908	183
328	20250122	134600	895212533	1909	1909	1909	1909	41
329	20250122	134500	895134264	1909	1908	1909	1908	101
330	20250122	134400	894941456	1911	1911	1911	1911	300
331	20250122	134300	894368156	1911	1911	1911	1908	167
332	20250122	134200	894049070	1911	1911	1911	1907	7593
333	20250122	134100	879565034	1911	1911	1911	1911	1
334	20250122	134000	879563123	1909	1910	1910	1909	3830
335	20250122	133900	872248823	1910	1910	1910	1910	53
336	20250122	133800	872147593	1910	1910	1910	1910	4
337	20250122	133700	872139953	1910	1911	1911	1910	998
338	20250122	133600	870233770	1912	1912	1912	1912	1
339	20250122	133500	870231858	1913	1913	1913	1913	0
340	20250122	133400	870231858	1913	1913	1913	1913	3
341	20250122	133300	870226119	1914	1914	1914	1914	0
342	20250122	133200	870226119	1914	1910	1914	1910	208
343	20250122	133100	869828807	1911	1911	1911	1911	463
344	20250122	133000	868944014	1910	1910	1910	1910	319
345	20250122	132900	868334724	1910	1910	1910	1910	1059
346	20250122	132800	866312034	1910	1911	1911	1910	124
347	20250122	132700	866075144	1910	1910	1910	1910	0
348	20250122	132600	866075144	1910	1910	1910	1910	325
349	20250122	132500	865454394	1910	1910	1910	1910	0
350	20250122	132400	865454394	1910	1910	1910	1910	0
351	20250122	132300	865454394	1910	1910	1910	1910	0
352	20250122	132200	865454394	1910	1910	1910	1910	0
353	20250122	132100	865454394	1910	1910	1910	1910	0
354	20250122	132000	865454394	1910	1910	1910	1910	100
355	20250122	131900	865263394	1911	1911	1911	1911	0
356	20250122	131800	865263394	1911	1911	1911	1911	6442
357	20250122	131700	852952732	1916	1914	1916	1914	2511
358	20250122	131600	848144998	1914	1914	1914	1914	0
359	20250122	131500	848144998	1914	1914	1914	1914	30
360	20250122	131400	848087578	1911	1914	1914	1911	2055
361	20250122	131300	844159564	1914	1914	1914	1914	0
362	20250122	131200	844159564	1914	1914	1914	1914	0
363	20250122	131100	844159564	1914	1914	1914	1914	2534
364	20250122	131000	839309488	1916	1918	1918	1914	178
365	20250122	130900	838968782	1915	1909	1915	1909	4346
366	20250122	130800	830655385	1910	1910	1910	1910	0
367	20250122	130700	830655385	1910	1910	1910	1910	0
368	20250122	130600	830655385	1910	1910	1910	1910	5
369	20250122	130500	830645835	1908	1908	1908	1908	0
370	20250122	130400	830645835	1908	1908	1908	1908	0
371	20250122	130300	830645835	1908	1908	1908	1908	132
372	20250122	130200	830393979	1908	1908	1908	1908	0
373	20250122	130100	830393979	1908	1908	1908	1908	79
374	20250122	130000	830243247	1908	1908	1908	1908	4
375	20250122	125900	830235615	1908	1909	1909	1908	1407
376	20250122	125800	827550458	1909	1909	1909	1909	0
377	20250122	125700	827550458	1909	1909	1909	1909	0
378	20250122	125600	827550458	1909	1909	1909	1909	0
379	20250122	125500	827550458	1909	1909	1909	1909	200
380	20250122	125400	827168658	1909	1909	1909	1909	989
381	20250122	125300	825280657	1911	1911	1911	1911	100
382	20250122	125200	825089557	1911	1910	1911	1910	868
383	20250122	125100	823431577	1911	1911	1911	1911	178
384	20250122	125000	823091419	1912	1912	1912	1912	530
385	20250122	124900	822078059	1913	1913	1913	1913	12
386	20250122	124800	822055103	1912	1912	1912	1912	240
387	20250122	124700	821596223	1912	1912	1912	1912	1000
388	20250122	124600	819684223	1913	1913	1913	1913	4000
389	20250122	124500	812032223	1914	1914	1914	1914	0
390	20250122	124400	812032223	1914	1914	1914	1914	20
391	20250122	124300	811993943	1914	1914	1914	1914	0
392	20250122	124200	811993943	1914	1911	1914	1910	941
393	20250122	124100	810196036	1911	1911	1911	1911	0
394	20250122	124000	810196036	1911	1911	1911	1911	35
395	20250122	123900	810129151	1915	1915	1915	1915	0
396	20250122	123800	810129151	1915	1915	1915	1915	100
397	20250122	123700	809937651	1910	1914	1914	1910	101
398	20250122	123600	809744341	1914	1914	1914	1914	100
399	20250122	123500	809552941	1914	1914	1914	1914	0
400	20250122	123400	809552941	1914	1914	1914	1914	0
401	20250122	123300	809552941	1914	1914	1914	1914	0
402	20250122	123200	809552941	1914	1914	1914	1914	0
403	20250122	123100	809552941	1914	1914	1914	1914	31
404	20250122	123000	809493607	1914	1912	1914	1912	526
405	20250122	122900	808487013	1908	1908	1908	1908	0
406	20250122	122800	808487013	1908	1908	1908	1908	0
407	20250122	122700	808487013	1908	1908	1908	1908	0
408	20250122	122600	808487013	1908	1908	1908	1908	736
409	20250122	122500	807082725	1908	1908	1908	1908	973
410	20250122	122400	805226241	1907	1907	1907	1907	2593
411	20250122	122300	800281390	1906	1906	1906	1906	287
412	20250122	122200	799734368	1907	1907	1907	1907	16
413	20250122	122100	799703856	1907	1907	1907	1907	543
414	20250122	122000	798668355	1906	1906	1906	1906	0
415	20250122	121900	798668355	1906	1907	1907	1906	527
416	20250122	121800	797663892	1907	1907	1907	1907	1002
417	20250122	121700	795753078	1906	1907	1907	1906	3778
418	20250122	121600	788551377	1908	1908	1908	1908	376
419	20250122	121500	787833969	1908	1907	1908	1907	198
420	20250122	121400	787456382	1908	1908	1908	1908	501
421	20250122	121300	786500474	1908	1908	1908	1908	109
422	20250122	121200	786292502	1908	1910	1910	1907	3048
423	20250122	121100	780475981	1910	1910	1910	1910	8
424	20250122	121000	780460701	1909	1909	1910	1909	1322
425	20250122	120900	777936995	1910	1910	1910	1908	7808
426	20250122	120800	763036236	1910	1910	1910	1910	0
427	20250122	120700	763036236	1910	1914	1914	1910	1827
428	20250122	120600	759546419	1911	1911	1911	1911	300
429	20250122	120500	758973119	1911	1911	1911	1911	0
430	20250122	120400	758973119	1911	1911	1911	1911	1
431	20250122	120300	758971208	1914	1910	1914	1910	23
432	20250122	120200	758927274	1914	1914	1914	1914	3
433	20250122	120100	758921532	1909	1909	1909	1909	448
434	20250122	120000	758066300	1908	1910	1910	1908	10109
435	20250122	115900	738773546	1910	1914	1914	1910	692
436	20250122	115800	737450696	1914	1914	1914	1914	5
437	20250122	115700	737441126	1910	1911	1911	1910	77
438	20250122	115600	737294036	1909	1909	1909	1909	0
439	20250122	115500	737294036	1909	1912	1912	1909	5000
440	20250122	115400	727744725	1912	1912	1912	1912	0
441	20250122	115300	727744725	1912	1912	1912	1912	0
442	20250122	115200	727744725	1912	1913	1913	1912	117
443	20250122	115100	727521010	1912	1912	1912	1912	50
444	20250122	115000	727425410	1913	1914	1914	1913	3125
445	20250122	114900	721444829	1915	1915	1915	1914	180
446	20250122	114800	721100193	1914	1914	1914	1914	100
447	20250122	114700	720908793	1914	1914	1914	1914	1
448	20250122	114600	720906879	1919	1919	1919	1919	0
449	20250122	114500	720906879	1919	1919	1919	1919	0
450	20250122	114400	720906879	1919	1919	1919	1919	0
451	20250122	114300	720906879	1919	1919	1919	1919	0
452	20250122	114200	720906879	1919	1912	1919	1912	5730
453	20250122	114100	709920773	1912	1911	1912	1910	461
454	20250122	114000	709039822	1912	1914	1914	1912	3727
455	20250122	113900	701910596	1915	1915	1915	1915	33
456	20250122	113800	701847401	1915	1915	1915	1915	574
457	20250122	113700	700748191	1915	1915	1915	1915	3160
458	20250122	113600	694696791	1915	1915	1915	1915	378
459	20250122	113500	693972921	1915	1915	1915	1915	4
460	20250122	113400	693965261	1914	1914	1914	1914	435
461	20250122	113300	693132671	1914	1914	1914	1914	3
462	20250122	113200	693126929	1914	1914	1914	1914	30
463	20250122	113100	693069509	1914	1914	1914	1914	11
464	20250122	113000	693048455	1914	1914	1914	1914	29
465	20250122	112900	692992949	1914	1914	1914	1914	0
466	20250122	112800	692992949	1914	1914	1914	1914	0
467	20250122	112700	692992949	1914	1914	1914	1914	1
468	20250122	112600	692991035	1914	1914	1914	1914	0
469	20250122	112500	692991035	1914	1914	1914	1914	67
470	20250122	112400	692862797	1915	1915	1915	1915	7417
471	20250122	112300	678659242	1915	1915	1915	1915	6230
472	20250122	112200	666728792	1915	1916	1916	1915	1514
473	20250122	112100	663828478	1916	1916	1916	1916	35
474	20250122	112000	663761418	1916	1916	1916	1916	250
475	20250122	111900	663282418	1915	1916	1916	1915	5152
476	20250122	111800	653416336	1915	1915	1917	1915	9347
477	20250122	111700	635515959	1915	1914	1915	1914	1796
478	20250122	111600	632076719	1914	1914	1914	1914	0
479	20250122	111500	632076719	1914	1915	1915	1914	10
480	20250122	111400	632057570	1915	1915	1915	1915	0
481	20250122	111300	632057570	1915	1915	1915	1915	0
482	20250122	111200	632057570	1915	1915	1915	1909	2171
483	20250122	111100	627912412	1915	1915	1915	1915	0
484	20250122	111000	627912412	1915	1915	1915	1915	1000
485	20250122	110900	625997412	1914	1914	1914	1914	638
486	20250122	110800	624776280	1913	1913	1913	1909	310
487	20250122	110700	624183856	1912	1912	1912	1912	1
488	20250122	110600	624181944	1913	1913	1913	1913	200
489	20250122	110500	623799344	1913	1913	1913	1913	0
490	20250122	110400	623799344	1913	1913	1913	1913	1
491	20250122	110300	623797431	1912	1911	1912	1911	464
492	20250122	110200	622910276	1909	1910	1910	1909	658
493	20250122	110100	621653950	1911	1911	1911	1911	701
494	20250122	110000	620314339	1911	1911	1911	1911	18
495	20250122	105900	620279941	1911	1910	1911	1910	556
496	20250122	105800	619217497	1910	1910	1910	1910	0
497	20250122	105700	619217497	1910	1910	1910	1910	5
498	20250122	105600	619207947	1910	1910	1910	1910	267
499	20250122	105500	618697977	1910	1910	1910	1910	1
500	20250122	105400	618696067	1909	1911	1911	1909	462
501	20250122	105300	617814107	1909	1909	1909	1909	0
502	20250122	105200	617814107	1909	1909	1909	1909	1
503	20250122	105100	617812198	1911	1911	1911	1911	1000
504	20250122	105000	615901198	1911	1911	1911	1911	0
505	20250122	104900	615901198	1911	1911	1911	1911	0
506	20250122	104800	615901198	1911	1911	1911	1911	300
507	20250122	104700	615327898	1911	1907	1911	1906	351
508	20250122	104600	614658687	1909	1909	1909	1909	0
509	20250122	104500	614658687	1909	1912	1912	1905	9789
510	20250122	104400	595989833	1914	1914	1914	1914	0
511	20250122	104300	595989833	1914	1914	1914	1914	1
512	20250122	104200	595987919	1913	1914	1914	1913	5
513	20250122	104100	595978350	1915	1915	1915	1915	0
514	20250122	104000	595978350	1915	1915	1915	1915	8
515	20250122	103900	595963030	1915	1914	1915	1908	1010
516	20250122	103800	594035683	1914	1914	1914	1908	8225
517	20250122	103700	578311249	1914	1909	1914	1909	1786
518	20250122	103600	574900598	1909	1909	1909	1909	0
519	20250122	103500	574900598	1909	1909	1909	1909	74
520	20250122	103400	574759332	1910	1910	1910	1910	0
521	20250122	103300	574759332	1910	1908	1910	1908	4036
522	20250122	103200	567054843	1909	1909	1909	1909	2
523	20250122	103100	567051025	1908	1909	1909	1908	208
524	20250122	103000	566654028	1908	1909	1909	1908	692
525	20250122	102900	565333592	1909	1908	1909	1908	104
526	20250122	102800	565135059	1909	1910	1910	1909	1132
527	20250122	102700	562974070	1915	1912	1915	1912	2576
528	20250122	102600	558044694	1909	1912	1912	1909	135
529	20250122	102500	557786857	1912	1913	1913	1912	4
530	20250122	102400	557779206	1913	1913	1913	1913	1
531	20250122	102300	557777293	1913	1910	1913	1907	403
532	20250122	102200	557007554	1907	1906	1907	1906	11756
533	20250122	102100	534593447	1906	1906	1906	1906	441
534	20250122	102000	533752901	1907	1906	1907	1905	962
535	20250122	101900	531919557	1906	1907	1907	1906	904
536	20250122	101800	530196233	1907	1907	1907	1907	119
537	20250122	101700	529969300	1907	1909	1910	1906	3168
538	20250122	101600	523927025	1906	1908	1908	1906	1570
539	20250122	101500	520934405	1906	1908	1910	1906	1504
540	20250122	101400	518066451	1908	1909	1909	1908	1110
541	20250122	101300	515948466	1909	1909	1909	1909	1020
542	20250122	101200	514001286	1909	1909	1909	1909	294
543	20250122	101100	513440040	1909	1906	1909	1906	18
544	20250122	101000	513405690	1906	1911	1914	1906	6391
545	20250122	100900	501202814	1914	1912	1914	1911	1079
546	20250122	100800	499139937	1912	1915	1915	1912	673
547	20250122	100700	497852695	1915	1915	1915	1915	5
548	20250122	100600	497843120	1915	1914	1915	1914	174
549	20250122	100500	497510083	1914	1915	1915	1912	1133
550	20250122	100400	495342713	1915	1912	1915	1912	1325
551	20250122	100300	492806272	1912	1915	1915	1912	1204
552	20250122	100200	490503088	1915	1913	1915	1913	78
553	20250122	100100	490353866	1915	1912	1915	1912	25
554	20250122	100000	490306036	1915	1915	1915	1915	10
555	20250122	095900	490286886	1911	1911	1914	1911	1368
556	20250122	095800	487672506	1911	1914	1914	1911	105
557	20250122	095700	487471548	1909	1914	1914	1909	549
558	20250122	095600	486420952	1914	1915	1915	1914	13
559	20250122	095500	486396060	1909	1908	1909	1904	366
560	20250122	095400	485697885	1909	1903	1909	1903	19160
561	20250122	095300	449222413	1903	1910	1910	1903	28153
562	20250122	095200	395594271	1909	1914	1914	1909	43055
563	20250122	095100	313372607	1914	1911	1914	1909	28534
564	20250122	095000	258868031	1911	1916	1916	1911	3368
565	20250122	094900	252427604	1916	1916	1916	1916	1003
566	20250122	094800	250505856	1912	1915	1916	1912	4222
567	20250122	094700	242427461	1915	1916	1916	1915	1314
568	20250122	094600	239910898	1916	1917	1917	1916	612
569	20250122	094500	238738295	1917	1917	1917	1917	366
570	20250122	094400	238036673	1916	1917	1917	1916	61
571	20250122	094300	237919794	1917	1916	1917	1916	701
572	20250122	094200	236576677	1917	1917	1917	1917	0
573	20250122	094100	236576677	1917	1919	1919	1917	63
574	20250122	094000	236455904	1920	1920	1920	1920	2
575	20250122	093900	236452064	1918	1923	1923	1918	10181
576	20250122	093800	216904687	1923	1922	1923	1921	1590
577	20250122	093700	213847177	1923	1923	1923	1923	11
578	20250122	093600	213826024	1924	1924	1924	1924	0
579	20250122	093500	213826024	1924	1914	1924	1914	2329
580	20250122	093400	209361332	1911	1914	1914	1911	7629
581	20250122	093300	194780249	1914	1913	1914	1913	52
582	20250122	093200	194680771	1912	1912	1912	1912	0
583	20250122	093100	194680771	1912	1913	1913	1911	4061
584	20250122	093000	186917988	1913	1915	1915	1913	654
585	20250122	092900	185666811	1913	1915	1915	1913	1398
586	20250122	092800	182990511	1915	1915	1915	1915	200
587	20250122	092700	182607511	1914	1915	1915	1912	5818
588	20250122	092600	171471721	1915	1915	1915	1915	91
589	20250122	092500	171297456	1919	1916	1920	1916	650
590	20250122	092400	170051394	1914	1914	1915	1914	1579
591	20250122	092300	167028277	1914	1912	1914	1911	2776
592	20250122	092200	161722102	1912	1912	1914	1911	5855
593	20250122	092100	150529052	1912	1916	1916	1912	3232
594	20250122	092000	144345196	1916	1917	1920	1916	7071
595	20250122	091900	130793145	1917	1918	1918	1917	1948
596	20250122	091800	127058073	1917	1927	1927	1917	1151
597	20250122	091700	124850087	1929	1939	1939	1917	5151
598	20250122	091600	114972310	1929	1923	1939	1918	8303
599	20250122	091500	99030395	1924	1924	1924	1924	100
600	20250122	091400	98837995	1925	1925	1925	1925	279
601	20250122	091300	98300920	1925	1921	1925	1917	5485
602	20250122	091200	87776200	1920	1922	1922	1920	6511
603	20250122	091100	75267724	1922	1922	1923	1921	2295
604	20250122	091000	70857637	1922	1926	1926	1922	2214
605	20250122	090900	66597842	1925	1930	1930	1925	4007
606	20250122	090800	58869532	1930	1935	1935	1930	221
607	20250122	090700	58442997	1929	1936	1936	1929	9344
608	20250122	090600	40396866	1945	1947	1947	1935	3331
609	20250122	090500	33942297	1947	1938	1947	1938	949
610	20250122	090400	32102337	1948	1939	1948	1936	2002
611	20250122	090300	28224790	1940	1949	1949	1940	8722
612	20250122	090200	11276119	1959	1969	1969	1947	576
613	20250122	090100	10152434	1969	1974	1974	1952	1689
614	20250122	090000	6843637	1974	1949	1975	1949	3501