KissMeData/037330/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	192100	393947371	1925	1925	1925	1925	4242
3	20240110	192000	393947371	1925	1925	1925	1925	0
4	20240110	191900	393947371	1925	1925	1925	1925	0
5	20240110	191800	393947371	1925	1925	1925	1925	0
6	20240110	191700	393947371	1925	1925	1925	1925	0
7	20240110	191600	393947371	1925	1925	1925	1925	0
8	20240110	191500	393947371	1925	1925	1925	1925	0
9	20240110	191400	393947371	1925	1925	1925	1925	0
10	20240110	191300	393947371	1925	1925	1925	1925	0
11	20240110	191200	393947371	1925	1925	1925	1925	0
12	20240110	191100	393947371	1925	1925	1925	1925	0
13	20240110	191000	393947371	1925	1925	1925	1925	0
14	20240110	190900	393947371	1925	1925	1925	1925	0
15	20240110	190800	393947371	1925	1925	1925	1925	0
16	20240110	190700	393947371	1925	1925	1925	1925	0
17	20240110	190600	393947371	1925	1925	1925	1925	0
18	20240110	190500	393947371	1925	1925	1925	1925	0
19	20240110	190400	393947371	1925	1925	1925	1925	0
20	20240110	190300	393947371	1925	1925	1925	1925	0
21	20240110	190200	393947371	1925	1925	1925	1925	0
22	20240110	190100	393947371	1925	1925	1925	1925	0
23	20240110	190000	393947371	1925	1925	1925	1925	0
24	20240110	185900	393947371	1925	1925	1925	1925	0
25	20240110	185800	393947371	1925	1925	1925	1925	0
26	20240110	185700	393947371	1925	1925	1925	1925	0
27	20240110	185600	393947371	1925	1925	1925	1925	0
28	20240110	185500	393947371	1925	1925	1925	1925	0
29	20240110	185400	393947371	1925	1925	1925	1925	0
30	20240110	185300	393947371	1925	1925	1925	1925	0
31	20240110	185200	393947371	1925	1925	1925	1925	0
32	20240110	185100	393947371	1925	1925	1925	1925	4242
33	20240110	185000	393947371	1925	1925	1925	1925	0
34	20240110	184900	393947371	1925	1925	1925	1925	0
35	20240110	184800	393947371	1925	1925	1925	1925	0
36	20240110	184700	393947371	1925	1925	1925	1925	0
37	20240110	184600	393947371	1925	1925	1925	1925	0
38	20240110	184500	393947371	1925	1925	1925	1925	0
39	20240110	184400	393947371	1925	1925	1925	1925	0
40	20240110	184300	393947371	1925	1925	1925	1925	0
41	20240110	184200	393947371	1925	1925	1925	1925	0
42	20240110	184100	393947371	1925	1925	1925	1925	0
43	20240110	184000	393947371	1925	1925	1925	1925	0
44	20240110	183900	393947371	1925	1925	1925	1925	0
45	20240110	183800	393947371	1925	1925	1925	1925	0
46	20240110	183700	393947371	1925	1925	1925	1925	0
47	20240110	183600	393947371	1925	1925	1925	1925	0
48	20240110	183500	393947371	1925	1925	1925	1925	0
49	20240110	183400	393947371	1925	1925	1925	1925	0
50	20240110	183300	393947371	1925	1925	1925	1925	0
51	20240110	183200	393947371	1925	1925	1925	1925	0
52	20240110	183100	393947371	1925	1925	1925	1925	0
53	20240110	183000	393947371	1925	1925	1925	1925	0
54	20240110	182900	393947371	1925	1925	1925	1925	0
55	20240110	182800	393947371	1925	1925	1925	1925	0
56	20240110	182700	393947371	1925	1925	1925	1925	0
57	20240110	182600	393947371	1925	1925	1925	1925	0
58	20240110	182500	393947371	1925	1925	1925	1925	0
59	20240110	182400	393947371	1925	1925	1925	1925	0
60	20240110	182300	393947371	1925	1925	1925	1925	0
61	20240110	182200	393947371	1925	1925	1925	1925	0
62	20240110	182100	393947371	1925	1925	1925	1925	4242
63	20240110	182000	393947371	1925	1925	1925	1925	0
64	20240110	181900	393947371	1925	1925	1925	1925	0
65	20240110	181800	393947371	1925	1925	1925	1925	0
66	20240110	181700	393947371	1925	1925	1925	1925	0
67	20240110	181600	393947371	1925	1925	1925	1925	0
68	20240110	181500	393947371	1925	1925	1925	1925	0
69	20240110	181400	393947371	1925	1925	1925	1925	0
70	20240110	181300	393947371	1925	1925	1925	1925	0
71	20240110	181200	393947371	1925	1925	1925	1925	0
72	20240110	181100	393947371	1925	1925	1925	1925	0
73	20240110	181000	393947371	1925	1925	1925	1925	0
74	20240110	180900	393947371	1925	1925	1925	1925	0
75	20240110	180800	393947371	1925	1925	1925	1925	0
76	20240110	180700	393947371	1925	1925	1925	1925	0
77	20240110	180600	393947371	1925	1925	1925	1925	0
78	20240110	180500	393947371	1925	1925	1925	1925	0
79	20240110	180400	393947371	1925	1925	1925	1925	0
80	20240110	180300	393947371	1925	1925	1925	1925	0
81	20240110	180200	393947371	1925	1925	1925	1925	0
82	20240110	180100	393947371	1925	1925	1925	1925	0
83	20240110	180000	393947371	1925	1925	1925	1925	0
84	20240110	175900	393947371	1925	1925	1925	1925	0
85	20240110	175800	393947371	1925	1925	1925	1925	0
86	20240110	175700	393947371	1925	1925	1925	1925	0
87	20240110	175600	393947371	1925	1925	1925	1925	0
88	20240110	175500	393947371	1925	1925	1925	1925	0
89	20240110	175400	393947371	1925	1925	1925	1925	0
90	20240110	175300	393947371	1925	1925	1925	1925	0
91	20240110	175200	393947371	1925	1925	1925	1925	0
92	20240110	175100	393947371	1925	1925	1925	1925	4242
93	20240110	175000	393947371	1925	1925	1925	1925	0
94	20240110	174900	393947371	1925	1925	1925	1925	0
95	20240110	174800	393947371	1925	1925	1925	1925	0
96	20240110	174700	393947371	1925	1925	1925	1925	0
97	20240110	174600	393947371	1925	1925	1925	1925	0
98	20240110	174500	393947371	1925	1925	1925	1925	0
99	20240110	174400	393947371	1925	1925	1925	1925	0
100	20240110	174300	393947371	1925	1925	1925	1925	0
101	20240110	174200	393947371	1925	1925	1925	1925	0
102	20240110	174100	393947371	1925	1925	1925	1925	0
103	20240110	174000	393947371	1925	1925	1925	1925	0
104	20240110	173900	393947371	1925	1925	1925	1925	0
105	20240110	173800	393947371	1925	1925	1925	1925	0
106	20240110	173700	393947371	1925	1925	1925	1925	0
107	20240110	173600	393947371	1925	1925	1925	1925	0
108	20240110	173500	393947371	1925	1925	1925	1925	0
109	20240110	173400	393947371	1925	1925	1925	1925	0
110	20240110	173300	393947371	1925	1925	1925	1925	0
111	20240110	173200	393947371	1925	1925	1925	1925	0
112	20240110	173100	393947371	1925	1925	1925	1925	0
113	20240110	173000	393947371	1925	1925	1925	1925	0
114	20240110	172900	393947371	1925	1925	1925	1925	0
115	20240110	172800	393947371	1925	1925	1925	1925	0
116	20240110	172700	393947371	1925	1925	1925	1925	0
117	20240110	172600	393947371	1925	1925	1925	1925	0
118	20240110	172500	393947371	1925	1925	1925	1925	0
119	20240110	172400	393947371	1925	1925	1925	1925	0
120	20240110	172300	393947371	1925	1925	1925	1925	0
121	20240110	172200	393947371	1925	1925	1925	1925	0
122	20240110	172100	393947371	1925	1925	1925	1925	4242
123	20240110	172000	393947371	1925	1925	1925	1925	0
124	20240110	171900	393947371	1925	1925	1925	1925	0
125	20240110	171800	393947371	1925	1925	1925	1925	0
126	20240110	171700	393947371	1925	1925	1925	1925	0
127	20240110	171600	393947371	1925	1925	1925	1925	0
128	20240110	171500	393947371	1925	1925	1925	1925	0
129	20240110	171400	393947371	1925	1925	1925	1925	0
130	20240110	171300	393947371	1925	1925	1925	1925	0
131	20240110	171200	393947371	1925	1925	1925	1925	0
132	20240110	171100	393947371	1925	1925	1925	1925	0
133	20240110	171000	393947371	1925	1925	1925	1925	0
134	20240110	170900	393947371	1925	1925	1925	1925	0
135	20240110	170800	393947371	1925	1925	1925	1925	0
136	20240110	170700	393947371	1925	1925	1925	1925	0
137	20240110	170600	393947371	1925	1925	1925	1925	0
138	20240110	170500	393947371	1925	1925	1925	1925	0
139	20240110	170400	393947371	1925	1925	1925	1925	0
140	20240110	170300	393947371	1925	1925	1925	1925	0
141	20240110	170200	393947371	1925	1925	1925	1925	0
142	20240110	170100	393947371	1925	1925	1925	1925	0
143	20240110	170000	393947371	1925	1925	1925	1925	0
144	20240110	165900	393947371	1925	1925	1925	1925	0
145	20240110	165800	393947371	1925	1925	1925	1925	0
146	20240110	165700	393947371	1925	1925	1925	1925	0
147	20240110	165600	393947371	1925	1925	1925	1925	0
148	20240110	165500	393947371	1925	1925	1925	1925	0
149	20240110	165400	393947371	1925	1925	1925	1925	0
150	20240110	165300	393947371	1925	1925	1925	1925	0
151	20240110	165200	393947371	1925	1925	1925	1925	0
152	20240110	165100	393947371	1925	1925	1925	1925	4242
153	20240110	165000	393947371	1925	1925	1925	1925	0
154	20240110	164900	393947371	1925	1925	1925	1925	0
155	20240110	164800	393947371	1925	1925	1925	1925	0
156	20240110	164700	393947371	1925	1925	1925	1925	0
157	20240110	164600	393947371	1925	1925	1925	1925	0
158	20240110	164500	393947371	1925	1925	1925	1925	0
159	20240110	164400	393947371	1925	1925	1925	1925	0
160	20240110	164300	393947371	1925	1925	1925	1925	0
161	20240110	164200	393947371	1925	1925	1925	1925	0
162	20240110	164100	393947371	1925	1925	1925	1925	0
163	20240110	164000	393947371	1925	1925	1925	1925	0
164	20240110	163900	393947371	1925	1925	1925	1925	0
165	20240110	163800	393947371	1925	1925	1925	1925	0
166	20240110	163700	393947371	1925	1925	1925	1925	0
167	20240110	163600	393947371	1925	1925	1925	1925	0
168	20240110	163500	393947371	1925	1925	1925	1925	0
169	20240110	163400	393947371	1925	1925	1925	1925	0
170	20240110	163300	393947371	1925	1925	1925	1925	0
171	20240110	163200	393947371	1925	1925	1925	1925	0
172	20240110	163100	393947371	1925	1925	1925	1925	0
173	20240110	163000	393947371	1925	1925	1925	1925	0
174	20240110	162900	393947371	1925	1925	1925	1925	0
175	20240110	162800	393947371	1925	1925	1925	1925	0
176	20240110	162700	393947371	1925	1925	1925	1925	0
177	20240110	162600	393947371	1925	1925	1925	1925	0
178	20240110	162500	393947371	1925	1925	1925	1925	0
179	20240110	162400	393947371	1925	1925	1925	1925	0
180	20240110	162300	393947371	1925	1925	1925	1925	0
181	20240110	162200	393947371	1925	1925	1925	1925	0
182	20240110	162100	393947371	1925	1925	1925	1925	4242
183	20240110	162000	393947371	1925	1925	1925	1925	0
184	20240110	161900	393947371	1925	1925	1925	1925	0
185	20240110	161800	393947371	1925	1925	1925	1925	0
186	20240110	161700	393947371	1925	1925	1925	1925	0
187	20240110	161600	393947371	1925	1925	1925	1925	0
188	20240110	161500	393947371	1925	1925	1925	1925	0
189	20240110	161400	393947371	1925	1925	1925	1925	0
190	20240110	161300	393947371	1925	1925	1925	1925	0
191	20240110	161200	393947371	1925	1925	1925	1925	0
192	20240110	161100	393947371	1925	1925	1925	1925	0
193	20240110	161000	393947371	1925	1925	1925	1925	0
194	20240110	160900	393947371	1925	1925	1925	1925	0
195	20240110	160800	393947371	1925	1925	1925	1925	0
196	20240110	160700	393947371	1925	1925	1925	1925	0
197	20240110	160600	393947371	1925	1925	1925	1925	0
198	20240110	160500	393947371	1925	1925	1925	1925	0
199	20240110	160400	393947371	1925	1925	1925	1925	0
200	20240110	160300	393947371	1925	1925	1925	1925	0
201	20240110	160200	393947371	1925	1925	1925	1925	0
202	20240110	160100	393947371	1925	1925	1925	1925	0
203	20240110	160000	393947371	1925	1925	1925	1925	0
204	20240110	155900	393947371	1925	1925	1925	1925	0
205	20240110	155800	393947371	1925	1925	1925	1925	0
206	20240110	155700	393947371	1925	1925	1925	1925	0
207	20240110	155600	393947371	1925	1925	1925	1925	0
208	20240110	155500	393947371	1925	1925	1925	1925	0
209	20240110	155400	393947371	1925	1925	1925	1925	0
210	20240110	155300	393947371	1925	1925	1925	1925	0
211	20240110	155200	393947371	1925	1925	1925	1925	0
212	20240110	155100	393947371	1925	1925	1925	1925	4242
213	20240110	155000	393947371	1925	1925	1925	1925	0
214	20240110	154900	393947371	1925	1925	1925	1925	0
215	20240110	154800	393947371	1925	1925	1925	1925	0
216	20240110	154700	393947371	1925	1925	1925	1925	0
217	20240110	154600	393947371	1925	1925	1925	1925	0
218	20240110	154500	393947371	1925	1925	1925	1925	0
219	20240110	154400	393947371	1925	1925	1925	1925	0
220	20240110	154300	393947371	1925	1925	1925	1925	0
221	20240110	154200	393947371	1925	1925	1925	1925	0
222	20240110	154100	393947371	1925	1925	1925	1925	0
223	20240110	154000	393947371	1925	1925	1925	1925	0
224	20240110	153900	393947371	1925	1925	1925	1925	0
225	20240110	153800	393947371	1925	1925	1925	1925	0
226	20240110	153700	393947371	1925	1925	1925	1925	0
227	20240110	153600	393947371	1925	1925	1925	1925	0
228	20240110	153500	393947371	1925	1925	1925	1925	0
229	20240110	153400	393947371	1925	1925	1925	1925	0
230	20240110	153300	393947371	1925	1925	1925	1925	0
231	20240110	153200	393947371	1925	1925	1925	1925	0
232	20240110	153100	393947371	1925	1925	1925	1925	0
233	20240110	153000	393947371	1925	1925	1925	1925	4242
234	20240110	152900	385781521	1925	1925	1925	1925	0
235	20240110	152800	385781521	1925	1925	1925	1925	0
236	20240110	152700	385781521	1925	1925	1925	1925	0
237	20240110	152600	385781521	1925	1925	1925	1925	0
238	20240110	152500	385781521	1925	1925	1925	1925	0
239	20240110	152400	385781521	1925	1925	1925	1925	0
240	20240110	152300	385781521	1925	1925	1925	1925	0
241	20240110	152200	385781521	1925	1925	1925	1925	0
242	20240110	152100	385781521	1925	1925	1925	1925	0
243	20240110	152000	385781521	1925	1925	1925	1925	0
244	20240110	151900	385781521	1925	1922	1925	1922	436
245	20240110	151800	384943089	1922	1922	1923	1922	978
246	20240110	151700	383063325	1922	1922	1922	1922	0
247	20240110	151600	383063325	1922	1923	1923	1922	1521
248	20240110	151500	380139560	1923	1923	1923	1923	0
249	20240110	151400	380139560	1923	1923	1923	1923	0
250	20240110	151300	380139560	1923	1923	1923	1923	0
251	20240110	151200	380139560	1923	1924	1924	1923	790
252	20240110	151100	378620308	1922	1924	1924	1922	513
253	20240110	151000	377633765	1924	1924	1924	1924	10
254	20240110	150900	377614525	1925	1925	1925	1925	118
255	20240110	150800	377387375	1924	1924	1924	1924	708
256	20240110	150700	376025183	1923	1923	1923	1923	0
257	20240110	150600	376025183	1923	1923	1923	1923	53
258	20240110	150500	375923264	1923	1923	1923	1923	322
259	20240110	150400	375304058	1925	1925	1925	1925	77
260	20240110	150300	375155833	1927	1927	1927	1927	0
261	20240110	150200	375155833	1927	1927	1927	1927	0
262	20240110	150100	375155833	1927	1925	1927	1925	98
263	20240110	150000	374967009	1924	1924	1924	1924	1449
264	20240110	145900	372179133	1924	1922	1924	1921	1921
265	20240110	145800	368487821	1924	1924	1924	1924	1
266	20240110	145700	368485897	1923	1922	1923	1922	107
267	20240110	145600	368280242	1923	1923	1923	1923	2295
268	20240110	145500	363866957	1924	1924	1924	1924	0
269	20240110	145400	363866957	1924	1924	1924	1924	66
270	20240110	145300	363739973	1924	1924	1924	1924	3
271	20240110	145200	363734201	1924	1924	1924	1924	500
272	20240110	145100	362772201	1925	1925	1925	1925	0
273	20240110	145000	362772201	1925	1925	1925	1925	2
274	20240110	144900	362768351	1925	1925	1925	1925	1
275	20240110	144800	362766426	1923	1923	1923	1923	0
276	20240110	144700	362766426	1923	1924	1924	1923	437
277	20240110	144600	361926013	1924	1924	1924	1924	1000
278	20240110	144500	360002013	1924	1924	1924	1924	0
279	20240110	144400	360002013	1924	1924	1924	1924	400
280	20240110	144300	359232413	1924	1925	1925	1924	767
281	20240110	144200	357755942	1925	1925	1925	1925	0
282	20240110	144100	357755942	1925	1925	1925	1925	4
283	20240110	144000	357748242	1925	1925	1925	1925	24
284	20240110	143900	357702042	1927	1927	1927	1927	0
285	20240110	143800	357702042	1927	1927	1927	1927	0
286	20240110	143700	357702042	1927	1927	1927	1927	700
287	20240110	143600	356353142	1927	1927	1927	1927	0
288	20240110	143500	356353142	1927	1927	1927	1927	0
289	20240110	143400	356353142	1927	1927	1927	1927	0
290	20240110	143300	356353142	1927	1926	1927	1926	197
291	20240110	143200	355973719	1926	1926	1926	1926	119
292	20240110	143100	355744525	1926	1926	1926	1926	0
293	20240110	143000	355744525	1926	1926	1926	1926	0
294	20240110	142900	355744525	1926	1926	1926	1926	0
295	20240110	142800	355744525	1926	1926	1926	1926	238
296	20240110	142700	355286137	1926	1926	1926	1926	0
297	20240110	142600	355286137	1926	1925	1926	1925	1040
298	20240110	142500	353284136	1926	1926	1926	1926	215
299	20240110	142400	352870046	1927	1927	1927	1927	0
300	20240110	142300	352870046	1927	1927	1927	1927	0
301	20240110	142200	352870046	1927	1927	1927	1927	0
302	20240110	142100	352870046	1927	1927	1927	1927	0
303	20240110	142000	352870046	1927	1927	1927	1927	0
304	20240110	141900	352870046	1927	1927	1927	1927	0
305	20240110	141800	352870046	1927	1927	1927	1927	0
306	20240110	141700	352870046	1927	1927	1927	1927	0
307	20240110	141600	352870046	1927	1927	1927	1927	0
308	20240110	141500	352870046	1927	1927	1927	1927	0
309	20240110	141400	352870046	1927	1927	1927	1927	0
310	20240110	141300	352870046	1927	1927	1927	1927	0
311	20240110	141200	352870046	1927	1927	1927	1927	0
312	20240110	141100	352870046	1927	1927	1927	1927	0
313	20240110	141000	352870046	1927	1927	1927	1927	1
314	20240110	140900	352868119	1925	1925	1925	1925	0
315	20240110	140800	352868119	1925	1929	1929	1925	206
316	20240110	140700	352471181	1927	1927	1927	1927	0
317	20240110	140600	352471181	1927	1927	1927	1927	1478
318	20240110	140500	349623075	1929	1929	1929	1929	0
319	20240110	140400	349623075	1929	1929	1929	1929	10
320	20240110	140300	349603785	1929	1929	1929	1929	63
321	20240110	140200	349482258	1929	1927	1929	1927	1807
322	20240110	140100	345999608	1927	1927	1927	1927	160
323	20240110	140000	345691288	1927	1927	1927	1927	0
324	20240110	135900	345691288	1927	1927	1927	1927	0
325	20240110	135800	345691288	1927	1927	1927	1927	0
326	20240110	135700	345691288	1927	1927	1927	1927	0
327	20240110	135600	345691288	1927	1927	1927	1927	0
328	20240110	135500	345691288	1927	1927	1927	1927	17
329	20240110	135400	345658529	1927	1927	1927	1927	0
330	20240110	135300	345658529	1927	1927	1927	1927	0
331	20240110	135200	345658529	1927	1927	1927	1927	0
332	20240110	135100	345658529	1927	1927	1927	1927	964
333	20240110	135000	343800901	1923	1925	1925	1923	2622
334	20240110	134900	338757413	1927	1927	1927	1927	0
335	20240110	134800	338757413	1927	1927	1927	1927	0
336	20240110	134700	338757413	1927	1926	1927	1926	51
337	20240110	134600	338659186	1927	1927	1927	1927	10
338	20240110	134500	338639916	1927	1927	1927	1927	0
339	20240110	134400	338639916	1927	1927	1927	1927	0
340	20240110	134300	338639916	1927	1927	1927	1927	0
341	20240110	134200	338639916	1927	1927	1927	1927	0
342	20240110	134100	338639916	1927	1927	1927	1927	0
343	20240110	134000	338639916	1927	1927	1927	1927	270
344	20240110	133900	338119626	1927	1927	1927	1927	0
345	20240110	133800	338119626	1927	1927	1927	1927	1
346	20240110	133700	338117699	1923	1923	1923	1923	1000
347	20240110	133600	336194699	1923	1926	1926	1923	5935
348	20240110	133500	324780810	1926	1926	1926	1926	0
349	20240110	133400	324780810	1926	1926	1926	1926	0
350	20240110	133300	324780810	1926	1926	1926	1926	0
351	20240110	133200	324780810	1926	1926	1926	1926	0
352	20240110	133100	324780810	1926	1926	1926	1926	0
353	20240110	133000	324780810	1926	1926	1926	1926	0
354	20240110	132900	324780810	1926	1926	1926	1926	52
355	20240110	132800	324680658	1929	1929	1929	1929	0
356	20240110	132700	324680658	1929	1929	1929	1929	15
357	20240110	132600	324651723	1929	1929	1929	1929	0
358	20240110	132500	324651723	1929	1929	1929	1929	340
359	20240110	132400	323995863	1930	1930	1930	1930	0
360	20240110	132300	323995863	1930	1930	1930	1930	0
361	20240110	132200	323995863	1930	1930	1930	1930	1
362	20240110	132100	323993933	1928	1928	1928	1928	101
363	20240110	132000	323799205	1928	1928	1928	1928	0
364	20240110	131900	323799205	1928	1928	1929	1928	2864
365	20240110	131800	318277044	1928	1928	1928	1928	0
366	20240110	131700	318277044	1928	1928	1928	1928	0
367	20240110	131600	318277044	1928	1928	1928	1928	0
368	20240110	131500	318277044	1928	1928	1928	1928	0
369	20240110	131400	318277044	1928	1928	1928	1928	0
370	20240110	131300	318277044	1928	1928	1928	1928	0
371	20240110	131200	318277044	1928	1928	1928	1928	3
372	20240110	131100	318271260	1928	1928	1928	1928	0
373	20240110	131000	318271260	1928	1928	1928	1928	0
374	20240110	130900	318271260	1928	1928	1928	1928	0
375	20240110	130800	318271260	1928	1928	1928	1928	30
376	20240110	130700	318213420	1930	1930	1930	1930	0
377	20240110	130600	318213420	1930	1929	1930	1929	30
378	20240110	130500	318155527	1930	1929	1930	1929	2
379	20240110	130400	318151668	1930	1930	1930	1930	0
380	20240110	130300	318151668	1930	1930	1930	1930	1
381	20240110	130200	318149738	1923	1923	1923	1923	0
382	20240110	130100	318149738	1923	1923	1923	1923	0
383	20240110	130000	318149738	1923	1924	1924	1923	565
384	20240110	125900	317063066	1930	1930	1930	1930	178
385	20240110	125800	316719526	1930	1930	1930	1930	606
386	20240110	125700	315549946	1930	1930	1930	1930	0
387	20240110	125600	315549946	1930	1930	1930	1930	1
388	20240110	125500	315548016	1924	1924	1924	1924	0
389	20240110	125400	315548016	1924	1924	1924	1924	33
390	20240110	125300	315484524	1930	1929	1930	1929	56
391	20240110	125200	315376498	1930	1930	1930	1930	0
392	20240110	125100	315376498	1930	1930	1930	1930	0
393	20240110	125000	315376498	1930	1930	1930	1930	16
394	20240110	124900	315345618	1930	1930	1930	1930	0
395	20240110	124800	315345618	1930	1930	1930	1930	0
396	20240110	124700	315345618	1930	1930	1930	1930	1
397	20240110	124600	315343688	1923	1923	1923	1923	4
398	20240110	124500	315335996	1923	1929	1929	1923	2866
399	20240110	124400	309818366	1929	1929	1929	1929	0
400	20240110	124300	309818366	1929	1929	1929	1929	0
401	20240110	124200	309818366	1929	1929	1929	1929	5
402	20240110	124100	309808721	1929	1929	1929	1929	0
403	20240110	124000	309808721	1929	1929	1929	1929	1
404	20240110	123900	309806792	1929	1929	1929	1929	0
405	20240110	123800	309806792	1929	1929	1929	1929	1
406	20240110	123700	309804863	1928	1928	1928	1928	0
407	20240110	123600	309804863	1928	1928	1928	1928	1547
408	20240110	123500	306822247	1928	1928	1928	1928	0
409	20240110	123400	306822247	1928	1928	1928	1928	0
410	20240110	123300	306822247	1928	1928	1928	1928	25
411	20240110	123200	306774047	1929	1929	1929	1929	0
412	20240110	123100	306774047	1929	1929	1929	1929	0
413	20240110	123000	306774047	1929	1929	1929	1929	0
414	20240110	122900	306774047	1929	1929	1929	1929	4
415	20240110	122800	306766331	1930	1930	1930	1930	0
416	20240110	122700	306766331	1930	1930	1930	1930	0
417	20240110	122600	306766331	1930	1930	1930	1930	0
418	20240110	122500	306766331	1930	1930	1930	1930	0
419	20240110	122400	306766331	1930	1930	1930	1930	0
420	20240110	122300	306766331	1930	1930	1930	1930	0
421	20240110	122200	306766331	1930	1930	1930	1930	0
422	20240110	122100	306766331	1930	1930	1930	1930	50
423	20240110	122000	306669831	1930	1930	1930	1930	0
424	20240110	121900	306669831	1930	1930	1930	1930	3
425	20240110	121800	306664041	1930	1930	1930	1930	0
426	20240110	121700	306664041	1930	1930	1930	1930	0
427	20240110	121600	306664041	1930	1930	1930	1930	0
428	20240110	121500	306664041	1930	1930	1930	1930	0
429	20240110	121400	306664041	1930	1930	1930	1930	0
430	20240110	121300	306664041	1930	1930	1930	1930	0
431	20240110	121200	306664041	1930	1930	1930	1930	0
432	20240110	121100	306664041	1930	1930	1930	1930	0
433	20240110	121000	306664041	1930	1930	1930	1930	0
434	20240110	120900	306664041	1930	1930	1930	1930	0
435	20240110	120800	306664041	1930	1930	1930	1930	0
436	20240110	120700	306664041	1930	1926	1930	1924	1358
437	20240110	120600	304048420	1927	1927	1927	1927	0
438	20240110	120500	304048420	1927	1927	1927	1927	0
439	20240110	120400	304048420	1927	1927	1927	1927	199
440	20240110	120300	303664947	1930	1930	1930	1930	0
441	20240110	120200	303664947	1930	1931	1931	1930	122
442	20240110	120100	303429469	1934	1934	1934	1934	0
443	20240110	120000	303429469	1934	1934	1934	1934	0
444	20240110	115900	303429469	1934	1931	1934	1931	1063
445	20240110	115800	301376735	1931	1931	1931	1931	39
446	20240110	115700	301301426	1931	1931	1931	1931	0
447	20240110	115600	301301426	1931	1931	1931	1931	51
448	20240110	115500	301202945	1930	1930	1930	1930	0
449	20240110	115400	301202945	1930	1930	1930	1930	0
450	20240110	115300	301202945	1930	1930	1930	1930	191
451	20240110	115200	300834315	1930	1930	1930	1930	0
452	20240110	115100	300834315	1930	1930	1930	1930	0
453	20240110	115000	300834315	1930	1930	1930	1930	0
454	20240110	114900	300834315	1930	1928	1930	1928	548
455	20240110	114800	299777769	1928	1928	1928	1928	0
456	20240110	114700	299777769	1928	1928	1928	1928	0
457	20240110	114600	299777769	1928	1928	1928	1928	0
458	20240110	114500	299777769	1928	1928	1928	1928	565
459	20240110	114400	298688449	1928	1928	1928	1928	0
460	20240110	114300	298688449	1928	1930	1930	1928	385
461	20240110	114200	297945849	1930	1930	1930	1930	1
462	20240110	114100	297943919	1930	1930	1930	1930	0
463	20240110	114000	297943919	1930	1931	1931	1930	3576
464	20240110	113900	291038810	1931	1934	1934	1931	298
465	20240110	113800	290463255	1934	1934	1934	1934	0
466	20240110	113700	290463255	1934	1934	1934	1934	0
467	20240110	113600	290463255	1934	1934	1934	1934	0
468	20240110	113500	290463255	1934	1934	1934	1934	0
469	20240110	113400	290463255	1934	1934	1934	1934	1
470	20240110	113300	290461321	1931	1931	1931	1931	100
471	20240110	113200	290268221	1934	1934	1934	1934	51
472	20240110	113100	290169587	1934	1934	1934	1934	0
473	20240110	113000	290169587	1934	1934	1934	1934	0
474	20240110	112900	290169587	1934	1934	1934	1934	0
475	20240110	112800	290169587	1934	1934	1934	1934	0
476	20240110	112700	290169587	1934	1934	1934	1934	0
477	20240110	112600	290169587	1934	1934	1934	1934	0
478	20240110	112500	290169587	1934	1934	1934	1934	0
479	20240110	112400	290169587	1934	1934	1934	1934	1138
480	20240110	112300	287968695	1925	1925	1925	1925	0
481	20240110	112200	287968695	1925	1925	1925	1925	263
482	20240110	112100	287462420	1925	1933	1933	1925	1416
483	20240110	112000	284725860	1933	1933	1933	1933	0
484	20240110	111900	284725860	1933	1925	1933	1925	2
485	20240110	111800	284722002	1934	1934	1934	1934	0
486	20240110	111700	284722002	1934	1934	1934	1934	0
487	20240110	111600	284722002	1934	1934	1934	1934	0
488	20240110	111500	284722002	1934	1933	1934	1933	1000
489	20240110	111400	282788502	1933	1925	1934	1925	7656
490	20240110	111300	268024479	1925	1925	1925	1925	0
491	20240110	111200	268024479	1925	1925	1925	1925	1
492	20240110	111100	268022554	1916	1916	1916	1916	0
493	20240110	111000	268022554	1916	1916	1916	1916	0
494	20240110	110900	268022554	1916	1916	1916	1916	1000
495	20240110	110800	266106554	1916	1916	1916	1916	2
496	20240110	110700	266102722	1925	1925	1925	1925	247
497	20240110	110600	265627247	1925	1925	1925	1925	0
498	20240110	110500	265627247	1925	1925	1926	1925	1960
499	20240110	110400	261853247	1925	1925	1925	1925	8
500	20240110	110300	261837847	1925	1924	1925	1924	1602
501	20240110	110200	258754513	1915	1915	1915	1915	950
502	20240110	110100	256935263	1915	1915	1915	1915	0
503	20240110	110000	256935263	1915	1916	1916	1915	1000
504	20240110	105900	255019302	1915	1915	1915	1915	0
505	20240110	105800	255019302	1915	1916	1916	1915	300
506	20240110	105700	254444695	1915	1916	1916	1915	890
507	20240110	105600	252739469	1915	1915	1915	1915	250
508	20240110	105500	252260719	1925	1925	1925	1925	0
509	20240110	105400	252260719	1925	1916	1925	1915	501
510	20240110	105300	251301183	1927	1927	1927	1927	0
511	20240110	105200	251301183	1927	1927	1927	1927	0
512	20240110	105100	251301183	1927	1920	1927	1920	109
513	20240110	105000	251091763	1920	1913	1920	1912	701
514	20240110	104900	249751362	1912	1912	1912	1912	0
515	20240110	104800	249751362	1912	1914	1914	1912	4402
516	20240110	104700	241331574	1914	1919	1919	1914	2706
517	20240110	104600	236147900	1919	1919	1919	1919	0
518	20240110	104500	236147900	1919	1919	1919	1919	158
519	20240110	104400	235844698	1920	1920	1920	1920	70
520	20240110	104300	235710298	1920	1920	1920	1920	672
521	20240110	104200	234420058	1927	1927	1927	1927	0
522	20240110	104100	234420058	1927	1927	1927	1927	0
523	20240110	104000	234420058	1927	1927	1927	1927	0
524	20240110	103900	234420058	1927	1927	1927	1927	60
525	20240110	103800	234304438	1920	1920	1920	1920	0
526	20240110	103700	234304438	1920	1920	1920	1920	1500
527	20240110	103600	231424438	1920	1920	1920	1920	0
528	20240110	103500	231424438	1920	1920	1920	1920	0
529	20240110	103400	231424438	1920	1920	1920	1920	1
530	20240110	103300	231422518	1927	1927	1927	1927	3
531	20240110	103200	231416737	1920	1920	1920	1920	0
532	20240110	103100	231416737	1920	1927	1927	1920	9
533	20240110	103000	231399443	1920	1920	1920	1920	0
534	20240110	102900	231399443	1920	1920	1920	1920	1
535	20240110	102800	231397523	1920	1920	1920	1920	0
536	20240110	102700	231397523	1920	1920	1920	1920	0
537	20240110	102600	231397523	1920	1920	1920	1920	177
538	20240110	102500	231057683	1920	1920	1920	1920	0
539	20240110	102400	231057683	1920	1920	1920	1920	0
540	20240110	102300	231057683	1920	1919	1920	1919	6
541	20240110	102200	231046164	1919	1919	1919	1919	103
542	20240110	102100	230848507	1919	1919	1919	1919	2
543	20240110	102000	230844669	1918	1918	1918	1918	0
544	20240110	101900	230844669	1918	1915	1918	1915	22
545	20240110	101800	230802533	1915	1916	1916	1915	978
546	20240110	101700	228929572	1919	1919	1919	1919	7
547	20240110	101600	228916139	1919	1919	1919	1919	0
548	20240110	101500	228916139	1919	1919	1919	1919	4
549	20240110	101400	228908463	1919	1919	1919	1919	303
550	20240110	101300	228327006	1919	1919	1919	1919	1
551	20240110	101200	228325087	1914	1914	1914	1914	26
552	20240110	101100	228275323	1915	1916	1916	1914	1249
553	20240110	101000	225883484	1914	1914	1914	1914	0
554	20240110	100900	225883484	1914	1914	1914	1914	0
555	20240110	100800	225883484	1914	1914	1914	1914	0
556	20240110	100700	225883484	1914	1914	1914	1914	0
557	20240110	100600	225883484	1914	1914	1914	1914	100
558	20240110	100500	225692084	1914	1919	1919	1914	11
559	20240110	100400	225671025	1914	1914	1914	1914	0
560	20240110	100300	225671025	1914	1914	1914	1914	250
561	20240110	100200	225192525	1914	1914	1914	1914	300
562	20240110	100100	224618325	1914	1914	1914	1914	0
563	20240110	100000	224618325	1914	1914	1914	1914	0
564	20240110	095900	224618325	1914	1919	1919	1914	30
565	20240110	095800	224560900	1914	1914	1914	1914	140
566	20240110	095700	224292940	1920	1920	1920	1920	17
567	20240110	095600	224260300	1919	1919	1920	1919	539
568	20240110	095500	223225936	1911	1911	1912	1911	4626
569	20240110	095400	214385250	1910	1916	1923	1910	6408
570	20240110	095300	202132797	1919	1922	1929	1917	17014
571	20240110	095200	169492089	1922	1922	1922	1922	0
572	20240110	095100	169492089	1922	1924	1924	1922	1600
573	20240110	095000	166416291	1929	1923	1929	1923	6
574	20240110	094900	166404747	1923	1923	1923	1923	571
575	20240110	094800	165306714	1934	1934	1934	1934	1
576	20240110	094700	165304780	1922	1924	1924	1922	1700
577	20240110	094600	162035672	1924	1928	1928	1924	4033
578	20240110	094500	154270103	1927	1937	1937	1927	1182
579	20240110	094400	151990651	1937	1935	1937	1935	2095
580	20240110	094300	147934678	1935	1934	1935	1934	1251
581	20240110	094200	145515243	1934	1934	1934	1934	1
582	20240110	094100	145513309	1934	1934	1935	1933	1807
583	20240110	094000	142017719	1934	1934	1934	1934	0
584	20240110	093900	142017719	1934	1928	1934	1928	3877
585	20240110	093800	134538942	1928	1923	1928	1922	1268
586	20240110	093700	132095567	1923	1923	1923	1923	51
587	20240110	093600	131997494	1921	1921	1921	1921	0
588	20240110	093500	131997494	1921	1921	1921	1921	0
589	20240110	093400	131997494	1921	1921	1921	1921	50
590	20240110	093300	131901444	1925	1920	1925	1920	69
591	20240110	093200	131768884	1922	1920	1922	1920	1716
592	20240110	093100	128474102	1925	1925	1925	1925	63
593	20240110	093000	128352827	1927	1918	1927	1918	76
594	20240110	092900	128207050	1918	1922	1924	1918	5204
595	20240110	092800	118215293	1924	1929	1929	1921	7032
596	20240110	092700	104701126	1923	1925	1925	1923	4591
597	20240110	092600	95867906	1925	1926	1926	1925	325
598	20240110	092500	95241973	1926	1930	1930	1926	852
599	20240110	092400	93600361	1926	1926	1926	1926	27
600	20240110	092300	93548359	1926	1935	1935	1925	7011
601	20240110	092200	80049330	1935	1935	1935	1935	1
602	20240110	092100	80047395	1926	1926	1926	1926	40
603	20240110	092000	79970355	1926	1936	1936	1926	444
604	20240110	091900	79115161	1936	1925	1936	1925	5456
605	20240110	091800	68612350	1925	1925	1925	1925	1500
606	20240110	091700	65724850	1925	1927	1927	1925	1627
607	20240110	091600	62591418	1926	1926	1926	1926	423
608	20240110	091500	61776720	1926	1930	1930	1926	1769
609	20240110	091400	58369146	1937	1931	1937	1931	155
610	20240110	091300	58069463	1925	1930	1930	1925	2200
611	20240110	091200	53832256	1926	1929	1929	1926	4324
612	20240110	091100	45502278	1930	1930	1930	1930	0
613	20240110	091000	45502278	1930	1931	1931	1928	1620
614	20240110	090900	42377751	1931	1932	1932	1931	967
615	20240110	090800	40509913	1935	1935	1935	1932	3514
616	20240110	090700	33715337	1935	1935	1936	1935	266
617	20240110	090600	33200624	1935	1935	1935	1935	25
618	20240110	090500	33152249	1934	1934	1935	1934	910
619	20240110	090400	31392303	1934	1935	1935	1934	1203
620	20240110	090300	29065580	1933	1934	1934	1933	411
621	20240110	090200	28270812	1934	1942	1942	1934	545
622	20240110	090100	27216504	1942	1930	1942	1930	20
623	20240110	090000	27177892	1931	1932	1943	1930	13967