KissMeData/037330/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	192100	657615439	1914	1914	1914	1914	655
3	20240105	192000	657615439	1914	1914	1914	1914	0
4	20240105	191900	657615439	1914	1914	1914	1914	0
5	20240105	191800	657615439	1914	1914	1914	1914	0
6	20240105	191700	657615439	1914	1914	1914	1914	0
7	20240105	191600	657615439	1914	1914	1914	1914	0
8	20240105	191500	657615439	1914	1914	1914	1914	0
9	20240105	191400	657615439	1914	1914	1914	1914	0
10	20240105	191300	657615439	1914	1914	1914	1914	0
11	20240105	191200	657615439	1914	1914	1914	1914	0
12	20240105	191100	657615439	1914	1914	1914	1914	0
13	20240105	191000	657615439	1914	1914	1914	1914	0
14	20240105	190900	657615439	1914	1914	1914	1914	0
15	20240105	190800	657615439	1914	1914	1914	1914	0
16	20240105	190700	657615439	1914	1914	1914	1914	0
17	20240105	190600	657615439	1914	1914	1914	1914	0
18	20240105	190500	657615439	1914	1914	1914	1914	0
19	20240105	190400	657615439	1914	1914	1914	1914	0
20	20240105	190300	657615439	1914	1914	1914	1914	0
21	20240105	190200	657615439	1914	1914	1914	1914	0
22	20240105	190100	657615439	1914	1914	1914	1914	0
23	20240105	190000	657615439	1914	1914	1914	1914	0
24	20240105	185900	657615439	1914	1914	1914	1914	0
25	20240105	185800	657615439	1914	1914	1914	1914	0
26	20240105	185700	657615439	1914	1914	1914	1914	0
27	20240105	185600	657615439	1914	1914	1914	1914	0
28	20240105	185500	657615439	1914	1914	1914	1914	0
29	20240105	185400	657615439	1914	1914	1914	1914	0
30	20240105	185300	657615439	1914	1914	1914	1914	0
31	20240105	185200	657615439	1914	1914	1914	1914	0
32	20240105	185100	657615439	1914	1914	1914	1914	655
33	20240105	185000	657615439	1914	1914	1914	1914	0
34	20240105	184900	657615439	1914	1914	1914	1914	0
35	20240105	184800	657615439	1914	1914	1914	1914	0
36	20240105	184700	657615439	1914	1914	1914	1914	0
37	20240105	184600	657615439	1914	1914	1914	1914	0
38	20240105	184500	657615439	1914	1914	1914	1914	0
39	20240105	184400	657615439	1914	1914	1914	1914	0
40	20240105	184300	657615439	1914	1914	1914	1914	0
41	20240105	184200	657615439	1914	1914	1914	1914	0
42	20240105	184100	657615439	1914	1914	1914	1914	0
43	20240105	184000	657615439	1914	1914	1914	1914	0
44	20240105	183900	657615439	1914	1914	1914	1914	0
45	20240105	183800	657615439	1914	1914	1914	1914	0
46	20240105	183700	657615439	1914	1914	1914	1914	0
47	20240105	183600	657615439	1914	1914	1914	1914	0
48	20240105	183500	657615439	1914	1914	1914	1914	0
49	20240105	183400	657615439	1914	1914	1914	1914	0
50	20240105	183300	657615439	1914	1914	1914	1914	0
51	20240105	183200	657615439	1914	1914	1914	1914	0
52	20240105	183100	657615439	1914	1914	1914	1914	0
53	20240105	183000	657615439	1914	1914	1914	1914	0
54	20240105	182900	657615439	1914	1914	1914	1914	0
55	20240105	182800	657615439	1914	1914	1914	1914	0
56	20240105	182700	657615439	1914	1914	1914	1914	0
57	20240105	182600	657615439	1914	1914	1914	1914	0
58	20240105	182500	657615439	1914	1914	1914	1914	0
59	20240105	182400	657615439	1914	1914	1914	1914	0
60	20240105	182300	657615439	1914	1914	1914	1914	0
61	20240105	182200	657615439	1914	1914	1914	1914	0
62	20240105	182100	657615439	1914	1914	1914	1914	655
63	20240105	182000	657615439	1914	1914	1914	1914	0
64	20240105	181900	657615439	1914	1914	1914	1914	0
65	20240105	181800	657615439	1914	1914	1914	1914	0
66	20240105	181700	657615439	1914	1914	1914	1914	0
67	20240105	181600	657615439	1914	1914	1914	1914	0
68	20240105	181500	657615439	1914	1914	1914	1914	0
69	20240105	181400	657615439	1914	1914	1914	1914	0
70	20240105	181300	657615439	1914	1914	1914	1914	0
71	20240105	181200	657615439	1914	1914	1914	1914	0
72	20240105	181100	657615439	1914	1914	1914	1914	0
73	20240105	181000	657615439	1914	1914	1914	1914	0
74	20240105	180900	657615439	1914	1914	1914	1914	0
75	20240105	180800	657615439	1914	1914	1914	1914	0
76	20240105	180700	657615439	1914	1914	1914	1914	0
77	20240105	180600	657615439	1914	1914	1914	1914	0
78	20240105	180500	657615439	1914	1914	1914	1914	0
79	20240105	180400	657615439	1914	1914	1914	1914	0
80	20240105	180300	657615439	1914	1914	1914	1914	0
81	20240105	180200	657615439	1914	1914	1914	1914	0
82	20240105	180100	657615439	1914	1914	1914	1914	0
83	20240105	180000	657615439	1914	1914	1914	1914	0
84	20240105	175900	657615439	1914	1914	1914	1914	0
85	20240105	175800	657615439	1914	1914	1914	1914	0
86	20240105	175700	657615439	1914	1914	1914	1914	0
87	20240105	175600	657615439	1914	1914	1914	1914	0
88	20240105	175500	657615439	1914	1914	1914	1914	0
89	20240105	175400	657615439	1914	1914	1914	1914	0
90	20240105	175300	657615439	1914	1914	1914	1914	0
91	20240105	175200	657615439	1914	1914	1914	1914	0
92	20240105	175100	657615439	1914	1914	1914	1914	655
93	20240105	175000	657615439	1914	1914	1914	1914	0
94	20240105	174900	657615439	1914	1914	1914	1914	0
95	20240105	174800	657615439	1914	1914	1914	1914	0
96	20240105	174700	657615439	1914	1914	1914	1914	0
97	20240105	174600	657615439	1914	1914	1914	1914	0
98	20240105	174500	657615439	1914	1914	1914	1914	0
99	20240105	174400	657615439	1914	1914	1914	1914	0
100	20240105	174300	657615439	1914	1914	1914	1914	0
101	20240105	174200	657615439	1914	1914	1914	1914	0
102	20240105	174100	657615439	1914	1914	1914	1914	0
103	20240105	174000	657615439	1914	1914	1914	1914	0
104	20240105	173900	657615439	1914	1914	1914	1914	0
105	20240105	173800	657615439	1914	1914	1914	1914	0
106	20240105	173700	657615439	1914	1914	1914	1914	0
107	20240105	173600	657615439	1914	1914	1914	1914	0
108	20240105	173500	657615439	1914	1914	1914	1914	0
109	20240105	173400	657615439	1914	1914	1914	1914	0
110	20240105	173300	657615439	1914	1914	1914	1914	0
111	20240105	173200	657615439	1914	1914	1914	1914	0
112	20240105	173100	657615439	1914	1914	1914	1914	0
113	20240105	173000	657615439	1914	1914	1914	1914	0
114	20240105	172900	657615439	1914	1914	1914	1914	0
115	20240105	172800	657615439	1914	1914	1914	1914	0
116	20240105	172700	657615439	1914	1914	1914	1914	0
117	20240105	172600	657615439	1914	1914	1914	1914	0
118	20240105	172500	657615439	1914	1914	1914	1914	0
119	20240105	172400	657615439	1914	1914	1914	1914	0
120	20240105	172300	657615439	1914	1914	1914	1914	0
121	20240105	172200	657615439	1914	1914	1914	1914	0
122	20240105	172100	657615439	1914	1914	1914	1914	655
123	20240105	172000	657615439	1914	1914	1914	1914	0
124	20240105	171900	657615439	1914	1914	1914	1914	0
125	20240105	171800	657615439	1914	1914	1914	1914	0
126	20240105	171700	657615439	1914	1914	1914	1914	0
127	20240105	171600	657615439	1914	1914	1914	1914	0
128	20240105	171500	657615439	1914	1914	1914	1914	0
129	20240105	171400	657615439	1914	1914	1914	1914	0
130	20240105	171300	657615439	1914	1914	1914	1914	0
131	20240105	171200	657615439	1914	1914	1914	1914	0
132	20240105	171100	657615439	1914	1914	1914	1914	0
133	20240105	171000	657615439	1914	1914	1914	1914	0
134	20240105	170900	657615439	1914	1914	1914	1914	0
135	20240105	170800	657615439	1914	1914	1914	1914	0
136	20240105	170700	657615439	1914	1914	1914	1914	0
137	20240105	170600	657615439	1914	1914	1914	1914	0
138	20240105	170500	657615439	1914	1914	1914	1914	0
139	20240105	170400	657615439	1914	1914	1914	1914	0
140	20240105	170300	657615439	1914	1914	1914	1914	0
141	20240105	170200	657615439	1914	1914	1914	1914	0
142	20240105	170100	657615439	1914	1914	1914	1914	0
143	20240105	170000	657615439	1914	1914	1914	1914	0
144	20240105	165900	657615439	1914	1914	1914	1914	0
145	20240105	165800	657615439	1914	1914	1914	1914	0
146	20240105	165700	657615439	1914	1914	1914	1914	0
147	20240105	165600	657615439	1914	1914	1914	1914	0
148	20240105	165500	657615439	1914	1914	1914	1914	0
149	20240105	165400	657615439	1914	1914	1914	1914	0
150	20240105	165300	657615439	1914	1914	1914	1914	0
151	20240105	165200	657615439	1914	1914	1914	1914	0
152	20240105	165100	657615439	1914	1914	1914	1914	655
153	20240105	165000	657615439	1914	1914	1914	1914	0
154	20240105	164900	657615439	1914	1914	1914	1914	0
155	20240105	164800	657615439	1914	1914	1914	1914	0
156	20240105	164700	657615439	1914	1914	1914	1914	0
157	20240105	164600	657615439	1914	1914	1914	1914	0
158	20240105	164500	657615439	1914	1914	1914	1914	0
159	20240105	164400	657615439	1914	1914	1914	1914	0
160	20240105	164300	657615439	1914	1914	1914	1914	0
161	20240105	164200	657615439	1914	1914	1914	1914	0
162	20240105	164100	657615439	1914	1914	1914	1914	0
163	20240105	164000	657615439	1914	1914	1914	1914	0
164	20240105	163900	657615439	1914	1914	1914	1914	0
165	20240105	163800	657615439	1914	1914	1914	1914	0
166	20240105	163700	657615439	1914	1914	1914	1914	0
167	20240105	163600	657615439	1914	1914	1914	1914	0
168	20240105	163500	657615439	1914	1914	1914	1914	0
169	20240105	163400	657615439	1914	1914	1914	1914	0
170	20240105	163300	657615439	1914	1914	1914	1914	0
171	20240105	163200	657615439	1914	1914	1914	1914	0
172	20240105	163100	657615439	1914	1914	1914	1914	0
173	20240105	163000	657615439	1914	1914	1914	1914	0
174	20240105	162900	657615439	1914	1914	1914	1914	0
175	20240105	162800	657615439	1914	1914	1914	1914	0
176	20240105	162700	657615439	1914	1914	1914	1914	0
177	20240105	162600	657615439	1914	1914	1914	1914	0
178	20240105	162500	657615439	1914	1914	1914	1914	0
179	20240105	162400	657615439	1914	1914	1914	1914	0
180	20240105	162300	657615439	1914	1914	1914	1914	0
181	20240105	162200	657615439	1914	1914	1914	1914	0
182	20240105	162100	657615439	1914	1914	1914	1914	655
183	20240105	162000	657615439	1914	1914	1914	1914	0
184	20240105	161900	657615439	1914	1914	1914	1914	0
185	20240105	161800	657615439	1914	1914	1914	1914	0
186	20240105	161700	657615439	1914	1914	1914	1914	0
187	20240105	161600	657615439	1914	1914	1914	1914	0
188	20240105	161500	657615439	1914	1914	1914	1914	0
189	20240105	161400	657615439	1914	1914	1914	1914	0
190	20240105	161300	657615439	1914	1914	1914	1914	0
191	20240105	161200	657615439	1914	1914	1914	1914	0
192	20240105	161100	657615439	1914	1914	1914	1914	0
193	20240105	161000	657615439	1914	1914	1914	1914	0
194	20240105	160900	657615439	1914	1914	1914	1914	0
195	20240105	160800	657615439	1914	1914	1914	1914	0
196	20240105	160700	657615439	1914	1914	1914	1914	0
197	20240105	160600	657615439	1914	1914	1914	1914	0
198	20240105	160500	657615439	1914	1914	1914	1914	0
199	20240105	160400	657615439	1914	1914	1914	1914	0
200	20240105	160300	657615439	1914	1914	1914	1914	0
201	20240105	160200	657615439	1914	1914	1914	1914	0
202	20240105	160100	657615439	1914	1914	1914	1914	0
203	20240105	160000	657615439	1914	1914	1914	1914	0
204	20240105	155900	657615439	1914	1914	1914	1914	0
205	20240105	155800	657615439	1914	1914	1914	1914	0
206	20240105	155700	657615439	1914	1914	1914	1914	0
207	20240105	155600	657615439	1914	1914	1914	1914	0
208	20240105	155500	657615439	1914	1914	1914	1914	0
209	20240105	155400	657615439	1914	1914	1914	1914	0
210	20240105	155300	657615439	1914	1914	1914	1914	0
211	20240105	155200	657615439	1914	1914	1914	1914	0
212	20240105	155100	657615439	1914	1914	1914	1914	655
213	20240105	155000	657615439	1914	1914	1914	1914	0
214	20240105	154900	657615439	1914	1914	1914	1914	0
215	20240105	154800	657615439	1914	1914	1914	1914	0
216	20240105	154700	657615439	1914	1914	1914	1914	0
217	20240105	154600	657615439	1914	1914	1914	1914	0
218	20240105	154500	657615439	1914	1914	1914	1914	0
219	20240105	154400	657615439	1914	1914	1914	1914	0
220	20240105	154300	657615439	1914	1914	1914	1914	0
221	20240105	154200	657615439	1914	1914	1914	1914	0
222	20240105	154100	657615439	1914	1914	1914	1914	0
223	20240105	154000	657615439	1914	1914	1914	1914	0
224	20240105	153900	657615439	1914	1914	1914	1914	0
225	20240105	153800	657615439	1914	1914	1914	1914	0
226	20240105	153700	657615439	1914	1914	1914	1914	0
227	20240105	153600	657615439	1914	1914	1914	1914	0
228	20240105	153500	657615439	1914	1914	1914	1914	0
229	20240105	153400	657615439	1914	1914	1914	1914	0
230	20240105	153300	657615439	1914	1914	1914	1914	0
231	20240105	153200	657615439	1914	1914	1914	1914	0
232	20240105	153100	657615439	1914	1914	1914	1914	0
233	20240105	153000	657615439	1914	1914	1914	1914	655
234	20240105	152900	656361769	1910	1910	1910	1910	0
235	20240105	152800	656361769	1910	1910	1910	1910	0
236	20240105	152700	656361769	1910	1910	1910	1910	0
237	20240105	152600	656361769	1910	1910	1910	1910	0
238	20240105	152500	656361769	1910	1910	1910	1910	0
239	20240105	152400	656361769	1910	1910	1910	1910	0
240	20240105	152300	656361769	1910	1910	1910	1910	0
241	20240105	152200	656361769	1910	1910	1910	1910	0
242	20240105	152100	656361769	1910	1910	1910	1910	0
243	20240105	152000	656361769	1910	1910	1910	1910	0
244	20240105	151900	656361769	1910	1902	1911	1893	1162
245	20240105	151800	654145035	1902	1890	1902	1890	602
246	20240105	151700	653003703	1891	1889	1891	1889	28
247	20240105	151600	652950799	1891	1890	1891	1889	887
248	20240105	151500	651273787	1891	1891	1893	1890	2556
249	20240105	151400	646441092	1893	1892	1893	1891	501
250	20240105	151300	645493622	1893	1891	1893	1891	617
251	20240105	151200	644326223	1892	1893	1896	1891	1556
252	20240105	151100	641381107	1896	1893	1896	1893	285
253	20240105	151000	640841590	1902	1896	1903	1893	2210
254	20240105	150900	636657056	1896	1896	1896	1896	9
255	20240105	150800	636639992	1903	1900	1903	1896	187
256	20240105	150700	636285288	1904	1904	1904	1904	0
257	20240105	150600	636285288	1904	1904	1904	1904	0
258	20240105	150500	636285288	1904	1904	1904	1904	0
259	20240105	150400	636285288	1904	1904	1904	1904	87
260	20240105	150300	636119640	1904	1904	1904	1897	56
261	20240105	150200	636013366	1912	1912	1912	1912	0
262	20240105	150100	636013366	1912	1896	1912	1896	200
263	20240105	150000	635631909	1896	1893	1896	1893	19
264	20240105	145900	635595936	1897	1896	1897	1893	477
265	20240105	145800	634691731	1898	1898	1898	1894	5
266	20240105	145700	634682245	1894	1899	1899	1894	69
267	20240105	145600	634551309	1900	1900	1901	1900	700
268	20240105	145500	633221277	1901	1900	1901	1900	275
269	20240105	145400	632698675	1902	1902	1902	1902	0
270	20240105	145300	632698675	1902	1902	1902	1902	0
271	20240105	145200	632698675	1902	1902	1902	1902	0
272	20240105	145100	632698675	1902	1902	1902	1902	0
273	20240105	145000	632698675	1902	1902	1902	1902	0
274	20240105	144900	632698675	1902	1902	1902	1902	0
275	20240105	144800	632698675	1902	1899	1902	1899	503
276	20240105	144700	631742513	1901	1893	1901	1893	199
277	20240105	144600	631365790	1902	1902	1902	1902	4
278	20240105	144500	631358182	1905	1905	1905	1905	0
279	20240105	144400	631358182	1905	1905	1905	1905	0
280	20240105	144300	631358182	1905	1905	1905	1905	0
281	20240105	144200	631358182	1905	1906	1906	1891	59
282	20240105	144100	631246415	1894	1907	1908	1894	150
283	20240105	144000	630961012	1909	1910	1910	1894	201
284	20240105	143900	630577938	1910	1895	1910	1894	53
285	20240105	143800	630477476	1910	1910	1910	1896	50
286	20240105	143700	630382620	1896	1912	1912	1896	315
287	20240105	143600	629785331	1918	1918	1918	1918	0
288	20240105	143500	629785331	1918	1898	1919	1898	3459
289	20240105	143400	623194062	1899	1899	1899	1899	0
290	20240105	143300	623194062	1899	1897	1899	1897	2
291	20240105	143200	623190266	1899	1898	1899	1898	10
292	20240105	143100	623171277	1899	1896	1899	1895	22
293	20240105	143000	623129563	1896	1896	1896	1896	20
294	20240105	142900	623091643	1897	1897	1897	1897	0
295	20240105	142800	623091643	1897	1887	1897	1887	60
296	20240105	142700	622978403	1898	1898	1899	1898	8
297	20240105	142600	622963217	1900	1898	1900	1898	3
298	20240105	142500	622957519	1900	1900	1900	1898	29
299	20240105	142400	622902421	1901	1901	1901	1901	0
300	20240105	142300	622902421	1901	1899	1901	1899	8
301	20240105	142200	622887225	1901	1900	1901	1900	9
302	20240105	142100	622870123	1901	1900	1901	1900	12
303	20240105	142000	622847318	1901	1900	1901	1900	190
304	20240105	141900	622486316	1900	1900	1900	1900	0
305	20240105	141800	622486316	1900	1900	1900	1900	0
306	20240105	141700	622486316	1900	1900	1900	1900	1
307	20240105	141600	622484416	1900	1900	1900	1900	2
308	20240105	141500	622480616	1898	1898	1898	1898	1
309	20240105	141400	622478718	1900	1900	1900	1898	5
310	20240105	141300	622469220	1898	1901	1901	1898	211
311	20240105	141200	622068112	1901	1898	1901	1898	5
312	20240105	141100	622058613	1901	1898	1901	1898	11
313	20240105	141000	622037719	1901	1899	1901	1898	120
314	20240105	140900	621809645	1900	1899	1900	1898	85
315	20240105	140800	621648159	1899	1894	1899	1894	270
316	20240105	140700	621136019	1894	1894	1894	1894	0
317	20240105	140600	621136019	1894	1894	1894	1894	0
318	20240105	140500	621136019	1894	1885	1894	1885	502
319	20240105	140400	620189731	1894	1886	1894	1885	2002
320	20240105	140300	616415774	1894	1886	1894	1886	502
321	20240105	140200	615468986	1894	1887	1894	1886	1002
322	20240105	140100	613579195	1894	1894	1894	1894	2
323	20240105	140000	613575407	1895	1890	1895	1886	2201
324	20240105	135900	609418643	1895	1895	1895	1895	2
325	20240105	135800	609414853	1895	1895	1895	1895	15
326	20240105	135700	609386428	1898	1896	1898	1896	411
327	20240105	135600	608607069	1896	1896	1896	1896	0
328	20240105	135500	608607069	1896	1896	1896	1896	0
329	20240105	135400	608607069	1896	1896	1896	1896	10
330	20240105	135300	608588109	1897	1897	1897	1897	0
331	20240105	135200	608588109	1897	1897	1897	1897	0
332	20240105	135100	608588109	1897	1897	1897	1897	0
333	20240105	135000	608588109	1897	1897	1897	1897	0
334	20240105	134900	608588109	1897	1897	1897	1897	0
335	20240105	134800	608588109	1897	1897	1897	1897	0
336	20240105	134700	608588109	1897	1897	1897	1897	0
337	20240105	134600	608588109	1897	1890	1897	1889	1082
338	20240105	134500	606543048	1896	1890	1896	1890	10
339	20240105	134400	606524136	1896	1897	1897	1890	105
340	20240105	134300	606325660	1890	1890	1890	1890	604
341	20240105	134200	605184100	1898	1898	1898	1898	0
342	20240105	134100	605184100	1898	1898	1898	1898	0
343	20240105	134000	605184100	1898	1897	1898	1890	1547
344	20240105	133900	602258562	1898	1898	1898	1898	0
345	20240105	133800	602258562	1898	1898	1898	1898	0
346	20240105	133700	602258562	1898	1898	1899	1898	3
347	20240105	133600	602252867	1899	1891	1899	1891	42
348	20240105	133500	602173424	1899	1899	1899	1899	2
349	20240105	133400	602169626	1897	1897	1897	1897	0
350	20240105	133300	602169626	1897	1897	1897	1897	2
351	20240105	133200	602165832	1891	1895	1897	1891	302
352	20240105	133100	601593958	1895	1891	1895	1891	3
353	20240105	133000	601588277	1895	1895	1895	1895	1
354	20240105	132900	601586382	1895	1895	1897	1895	206
355	20240105	132800	601196008	1897	1895	1897	1894	79
356	20240105	132700	601046356	1895	1893	1895	1893	33
357	20240105	132600	600983883	1890	1892	1893	1889	2054
358	20240105	132500	597101904	1895	1895	1895	1895	0
359	20240105	132400	597101904	1895	1891	1895	1890	598
360	20240105	132300	595970996	1897	1891	1897	1891	292
361	20240105	132200	595418695	1892	1895	1897	1891	1453
362	20240105	132100	592671002	1896	1896	1896	1892	911
363	20240105	132000	590943814	1897	1897	1897	1897	0
364	20240105	131900	590943814	1897	1897	1897	1897	1
365	20240105	131800	590941917	1897	1897	1897	1897	0
366	20240105	131700	590941917	1897	1892	1897	1892	105
367	20240105	131600	590743247	1898	1898	1898	1898	0
368	20240105	131500	590743247	1898	1898	1898	1898	0
369	20240105	131400	590743247	1898	1898	1898	1898	0
370	20240105	131300	590743247	1898	1892	1898	1891	1049
371	20240105	131200	588758990	1892	1898	1898	1892	102
372	20240105	131100	588565886	1899	1895	1899	1892	145
373	20240105	131000	588291458	1899	1900	1900	1899	137
374	20240105	130900	588031168	1901	1900	1901	1900	22
375	20240105	130800	587989367	1901	1900	1901	1900	306
376	20240105	130700	587407906	1901	1900	1901	1900	237
377	20240105	130600	586957605	1911	1900	1911	1888	6441
378	20240105	130500	574750903	1901	1901	1901	1901	0
379	20240105	130400	574750903	1901	1899	1901	1899	172
380	20240105	130300	574423971	1899	1909	1909	1895	15138
381	20240105	130200	545642920	1909	1909	1909	1909	0
382	20240105	130100	545642920	1909	1909	1909	1909	7
383	20240105	130000	545629557	1909	1909	1909	1909	0
384	20240105	125900	545629557	1909	1910	1910	1909	433
385	20240105	125800	544802699	1910	1910	1910	1910	3
386	20240105	125700	544796969	1914	1914	1914	1914	0
387	20240105	125600	544796969	1914	1914	1914	1914	0
388	20240105	125500	544796969	1914	1914	1914	1914	0
389	20240105	125400	544796969	1914	1914	1914	1914	0
390	20240105	125300	544796969	1914	1914	1914	1914	1000
391	20240105	125200	542882969	1914	1910	1914	1910	24
392	20240105	125100	542837089	1910	1910	1910	1910	37
393	20240105	125000	542766419	1910	1908	1910	1908	45
394	20240105	124900	542680495	1908	1908	1908	1908	363
395	20240105	124800	541987891	1908	1908	1908	1908	123
396	20240105	124700	541753207	1908	1908	1908	1908	284
397	20240105	124600	541211335	1908	1908	1908	1908	761
398	20240105	124500	539759347	1908	1908	1908	1908	59
399	20240105	124400	539646775	1908	1908	1908	1908	125
400	20240105	124300	539408275	1908	1908	1908	1908	573
401	20240105	124200	538314991	1908	1908	1908	1908	108
402	20240105	124100	538108927	1908	1908	1908	1907	347
403	20240105	124000	537446917	1907	1907	1907	1907	0
404	20240105	123900	537446917	1907	1907	1907	1907	0
405	20240105	123800	537446917	1907	1908	1908	1907	48
406	20240105	123700	537355334	1908	1908	1908	1908	265
407	20240105	123600	536849714	1907	1907	1907	1907	0
408	20240105	123500	536849714	1907	1907	1907	1907	0
409	20240105	123400	536849714	1907	1907	1907	1907	6
410	20240105	123300	536838272	1903	1903	1903	1903	0
411	20240105	123200	536838272	1903	1903	1903	1903	51
412	20240105	123100	536741219	1903	1903	1903	1903	3
413	20240105	123000	536735510	1903	1907	1907	1903	7
414	20240105	122900	536722185	1903	1903	1903	1903	0
415	20240105	122800	536722185	1903	1903	1903	1903	4
416	20240105	122700	536714573	1903	1903	1903	1903	40
417	20240105	122600	536638453	1903	1903	1903	1903	77
418	20240105	122500	536491922	1903	1904	1904	1903	1037
419	20240105	122400	534517481	1904	1904	1904	1904	1
420	20240105	122300	534515577	1908	1908	1908	1908	0
421	20240105	122200	534515577	1908	1908	1908	1908	0
422	20240105	122100	534515577	1908	1908	1908	1908	1
423	20240105	122000	534513669	1903	1908	1908	1903	58
424	20240105	121900	534403290	1903	1903	1903	1903	90
425	20240105	121800	534232020	1903	1903	1903	1903	0
426	20240105	121700	534232020	1903	1903	1903	1903	0
427	20240105	121600	534232020	1903	1903	1903	1903	19
428	20240105	121500	534195863	1902	1902	1902	1902	0
429	20240105	121400	534195863	1902	1902	1902	1902	754
430	20240105	121300	532761755	1902	1903	1909	1902	1459
431	20240105	121200	529985544	1904	1904	1904	1904	289
432	20240105	121100	529435288	1904	1904	1904	1904	0
433	20240105	121000	529435288	1904	1904	1904	1904	0
434	20240105	120900	529435288	1904	1904	1904	1904	0
435	20240105	120800	529435288	1904	1904	1904	1904	0
436	20240105	120700	529435288	1904	1905	1905	1904	341
437	20240105	120600	528785996	1906	1908	1908	1906	3131
438	20240105	120500	522813178	1909	1909	1909	1909	56
439	20240105	120400	522706274	1908	1908	1908	1908	0
440	20240105	120300	522706274	1908	1908	1908	1908	0
441	20240105	120200	522706274	1908	1909	1909	1908	582
442	20240105	120100	521595595	1908	1908	1908	1908	0
443	20240105	120000	521595595	1908	1908	1908	1908	0
444	20240105	115900	521595595	1908	1909	1909	1908	1500
445	20240105	115800	518733076	1909	1909	1909	1909	0
446	20240105	115700	518733076	1909	1909	1909	1909	0
447	20240105	115600	518733076	1909	1909	1909	1909	5
448	20240105	115500	518723531	1909	1909	1909	1909	1
449	20240105	115400	518721622	1909	1910	1910	1909	650
450	20240105	115300	517480158	1910	1910	1910	1910	0
451	20240105	115200	517480158	1910	1910	1910	1910	273
452	20240105	115100	516958728	1910	1912	1912	1910	2670
453	20240105	115000	511854341	1912	1915	1915	1912	222
454	20240105	114900	511429799	1915	1915	1915	1915	0
455	20240105	114800	511429799	1915	1912	1915	1912	111
456	20240105	114700	511217564	1913	1913	1913	1913	0
457	20240105	114600	511217564	1913	1913	1913	1913	0
458	20240105	114500	511217564	1913	1914	1914	1913	622
459	20240105	114400	510027571	1914	1914	1914	1914	1
460	20240105	114300	510025657	1917	1917	1917	1917	0
461	20240105	114200	510025657	1917	1917	1917	1917	0
462	20240105	114100	510025657	1917	1917	1917	1917	9
463	20240105	114000	510008404	1917	1917	1917	1917	10
464	20240105	113900	509989234	1913	1913	1913	1913	0
465	20240105	113800	509989234	1913	1917	1918	1913	675
466	20240105	113700	508696904	1918	1918	1918	1918	0
467	20240105	113600	508696904	1918	1918	1918	1918	0
468	20240105	113500	508696904	1918	1918	1918	1918	3
469	20240105	113400	508691150	1919	1919	1919	1919	0
470	20240105	113300	508691150	1919	1919	1919	1919	3
471	20240105	113200	508685393	1919	1919	1919	1919	0
472	20240105	113100	508685393	1919	1919	1919	1919	260
473	20240105	113000	508186453	1919	1919	1919	1919	50
474	20240105	112900	508090503	1919	1919	1919	1919	0
475	20240105	112800	508090503	1919	1912	1919	1912	81
476	20240105	112700	507935624	1913	1916	1916	1912	2500
477	20240105	112600	503150584	1920	1920	1920	1920	0
478	20240105	112500	503150584	1920	1920	1920	1920	0
479	20240105	112400	503150584	1920	1916	1920	1916	25
480	20240105	112300	503102680	1920	1916	1920	1916	1001
481	20240105	112200	501184760	1916	1916	1916	1916	114
482	20240105	112100	500966336	1918	1918	1918	1917	1114
483	20240105	112000	498830746	1918	1919	1919	1918	1945
484	20240105	111900	495099215	1920	1921	1921	1920	856
485	20240105	111800	493455463	1923	1923	1923	1923	0
486	20240105	111700	493455463	1923	1923	1923	1923	0
487	20240105	111600	493455463	1923	1923	1923	1923	32
488	20240105	111500	493393927	1924	1924	1924	1924	1
489	20240105	111400	493392003	1924	1924	1924	1924	0
490	20240105	111300	493392003	1924	1923	1924	1923	6
491	20240105	111200	493380461	1924	1922	1924	1921	1182
492	20240105	111100	491109000	1923	1923	1923	1923	0
493	20240105	111000	491109000	1923	1923	1923	1923	100
494	20240105	110900	490916700	1923	1924	1924	1923	105
495	20240105	110800	490714750	1926	1926	1926	1926	0
496	20240105	110700	490714750	1926	1926	1926	1926	114
497	20240105	110600	490495186	1926	1926	1926	1926	42
498	20240105	110500	490414294	1929	1929	1929	1929	1
499	20240105	110400	490412365	1929	1929	1929	1929	0
500	20240105	110300	490412365	1929	1929	1929	1929	0
501	20240105	110200	490412365	1929	1929	1929	1929	0
502	20240105	110100	490412365	1929	1929	1929	1929	0
503	20240105	110000	490412365	1929	1929	1929	1929	0
504	20240105	105900	490412365	1929	1929	1929	1929	0
505	20240105	105800	490412365	1929	1929	1929	1929	0
506	20240105	105700	490412365	1929	1929	1929	1929	0
507	20240105	105600	490412365	1929	1929	1929	1929	0
508	20240105	105500	490412365	1929	1929	1929	1929	0
509	20240105	105400	490412365	1929	1929	1929	1929	1
510	20240105	105300	490410436	1923	1931	1931	1923	42
511	20240105	105200	490329643	1922	1925	1925	1922	473
512	20240105	105100	489419244	1926	1927	1927	1926	559
513	20240105	105000	488342606	1926	1930	1930	1926	373
514	20240105	104900	487623831	1930	1930	1930	1930	600
515	20240105	104800	486465831	1930	1930	1930	1930	4
516	20240105	104700	486458111	1927	1927	1927	1927	10
517	20240105	104600	486438841	1926	1926	1926	1926	0
518	20240105	104500	486438841	1926	1926	1926	1926	20
519	20240105	104400	486400321	1926	1926	1926	1926	0
520	20240105	104300	486400321	1926	1928	1930	1926	9
521	20240105	104200	486382973	1928	1928	1928	1928	84
522	20240105	104100	486221021	1928	1928	1928	1928	400
523	20240105	104000	485449821	1931	1931	1931	1931	0
524	20240105	103900	485449821	1931	1931	1931	1931	0
525	20240105	103800	485449821	1931	1931	1931	1931	0
526	20240105	103700	485449821	1931	1931	1931	1931	0
527	20240105	103600	485449821	1931	1928	1931	1928	340
528	20240105	103500	484794286	1930	1929	1930	1929	3
529	20240105	103400	484788497	1928	1928	1928	1928	0
530	20240105	103300	484788497	1928	1928	1928	1928	282
531	20240105	103200	484244801	1928	1928	1928	1928	240
532	20240105	103100	483782081	1922	1922	1922	1922	0
533	20240105	103000	483782081	1922	1928	1928	1922	239
534	20240105	102900	483321295	1929	1928	1929	1928	359
535	20240105	102800	482629097	1928	1928	1928	1927	7
536	20240105	102700	482615603	1927	1921	1927	1921	51
537	20240105	102600	482517626	1921	1921	1921	1921	20
538	20240105	102500	482479206	1921	1921	1921	1921	100
539	20240105	102400	482287106	1921	1930	1930	1921	4961
540	20240105	102300	472753102	1931	1931	1931	1931	1
541	20240105	102200	472751171	1923	1924	1924	1923	1200
542	20240105	102100	470443045	1932	1932	1932	1932	0
543	20240105	102000	470443045	1932	1932	1932	1932	0
544	20240105	101900	470443045	1932	1932	1932	1920	1421
545	20240105	101800	467712087	1934	1927	1934	1921	205
546	20240105	101700	467317742	1934	1934	1934	1934	0
547	20240105	101600	467317742	1934	1934	1934	1934	0
548	20240105	101500	467317742	1934	1933	1934	1927	408
549	20240105	101400	466530991	1934	1926	1934	1926	777
550	20240105	101300	465033423	1920	1918	1926	1918	115
551	20240105	101200	464812619	1926	1918	1926	1918	4261
552	20240105	101100	456606317	1926	1926	1926	1926	1005
553	20240105	101000	454670687	1919	1920	1920	1919	1646
554	20240105	100900	451511361	1920	1921	1921	1920	1151
555	20240105	100800	449300834	1921	1926	1926	1921	3205
556	20240105	100700	443136007	1926	1928	1928	1926	2963
557	20240105	100600	437425508	1928	1929	1929	1928	1443
558	20240105	100500	434643353	1929	1929	1929	1929	1
559	20240105	100400	434641424	1934	1934	1934	1934	51
560	20240105	100300	434542790	1937	1928	1937	1928	226
561	20240105	100200	434105458	1928	1928	1928	1927	853
562	20240105	100100	432461570	1927	1929	1934	1927	1578
563	20240105	100000	429419905	1929	1929	1929	1928	1171
564	20240105	095900	427161262	1934	1934	1934	1934	45
565	20240105	095800	427074232	1934	1934	1934	1934	0
566	20240105	095700	427074232	1934	1928	1934	1928	104
567	20240105	095600	426873701	1928	1928	1928	1928	1628
568	20240105	095500	423734917	1932	1932	1932	1932	14
569	20240105	095400	423707869	1928	1934	1934	1928	1961
570	20240105	095300	419924038	1935	1937	1937	1931	185
571	20240105	095200	419566136	1936	1935	1936	1931	411
572	20240105	095100	418771185	1937	1937	1937	1937	0
573	20240105	095000	418771185	1937	1937	1937	1937	151
574	20240105	094900	418478698	1930	1930	1930	1930	2731
575	20240105	094800	413207868	1930	1935	1937	1930	17
576	20240105	094700	413174990	1930	1935	1935	1930	188
577	20240105	094600	412811650	1930	1939	1939	1930	95
578	20240105	094500	412628221	1940	1934	1940	1930	2853
579	20240105	094400	407096055	1935	1935	1935	1929	263
580	20240105	094300	406587510	1935	1930	1937	1928	2780
581	20240105	094200	401221051	1938	1933	1938	1929	2909
582	20240105	094100	395600322	1933	1930	1933	1929	1181
583	20240105	094000	393319918	1929	1941	1941	1929	586
584	20240105	093900	392183521	1928	1938	1938	1928	1176
585	20240105	093800	389912543	1943	1932	1943	1928	1799
586	20240105	093700	386439889	1931	1931	1931	1931	1675
587	20240105	093600	383205464	1930	1932	1939	1930	2966
588	20240105	093500	377480561	1932	1943	1945	1931	139
589	20240105	093400	377210880	1944	1933	1948	1932	1446
590	20240105	093300	374404363	1932	1945	1945	1931	186
591	20240105	093200	374044992	1947	1934	1947	1931	651
592	20240105	093100	372783994	1933	1935	1935	1933	65
593	20240105	093000	372658276	1935	1938	1938	1935	1188
594	20240105	092900	370358196	1939	1944	1944	1936	1028
595	20240105	092800	368361024	1936	1937	1943	1936	2542
596	20240105	092700	363429680	1937	1929	1937	1929	1842
597	20240105	092600	359865353	1928	1934	1934	1928	452
598	20240105	092500	358993265	1933	1929	1933	1929	1837
599	20240105	092400	355446518	1920	1922	1922	1920	3282
600	20240105	092300	349142824	1930	1930	1931	1921	7527
601	20240105	092200	334658101	1931	1933	1935	1931	2782
602	20240105	092100	329283694	1931	1940	1940	1931	5194
603	20240105	092000	319227476	1940	1950	1950	1940	4009
604	20240105	091900	311418476	1953	1940	1954	1935	1574
605	20240105	091800	308355132	1939	1947	1948	1932	5973
606	20240105	091700	296747243	1950	1930	1960	1930	35004
607	20240105	091600	228560907	1929	1928	1940	1923	17357
608	20240105	091500	195033094	1929	1921	1930	1921	7631
609	20240105	091400	180346019	1920	1915	1920	1915	3437
610	20240105	091300	173755491	1916	1906	1916	1906	3102
611	20240105	091200	167829932	1908	1901	1908	1897	2566
612	20240105	091100	162955223	1900	1902	1902	1900	8556
613	20240105	091000	146690909	1902	1903	1910	1902	3121
614	20240105	090900	140743148	1904	1905	1905	1904	548
615	20240105	090800	139699751	1906	1910	1914	1906	9061
616	20240105	090700	122390040	1912	1906	1913	1902	16045
617	20240105	090600	91794324	1905	1894	1905	1894	2749
618	20240105	090500	86565952	1894	1893	1895	1884	278
619	20240105	090400	86039366	1893	1878	1893	1878	182
620	20240105	090300	85697420	1877	1882	1882	1877	20140
621	20240105	090200	47888416	1880	1879	1894	1877	2412
622	20240105	090100	43351198	1872	1889	1889	1872	16927
623	20240105	090000	11584431	1890	1905	1905	1890	5608