KissMeData/065440/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	194400	399928406	1917	1917	1917	1917	3899
3	20240115	194300	399928406	1917	1917	1917	1917	0
4	20240115	194200	399928406	1917	1917	1917	1917	0
5	20240115	194100	399928406	1917	1917	1917	1917	0
6	20240115	194000	399928406	1917	1917	1917	1917	0
7	20240115	193900	399928406	1917	1917	1917	1917	0
8	20240115	193800	399928406	1917	1917	1917	1917	0
9	20240115	193700	399928406	1917	1917	1917	1917	0
10	20240115	193600	399928406	1917	1917	1917	1917	0
11	20240115	193500	399928406	1917	1917	1917	1917	0
12	20240115	193400	399928406	1917	1917	1917	1917	0
13	20240115	193300	399928406	1917	1917	1917	1917	0
14	20240115	193200	399928406	1917	1917	1917	1917	0
15	20240115	193100	399928406	1917	1917	1917	1917	0
16	20240115	193000	399928406	1917	1917	1917	1917	0
17	20240115	192900	399928406	1917	1917	1917	1917	0
18	20240115	192800	399928406	1917	1917	1917	1917	0
19	20240115	192700	399928406	1917	1917	1917	1917	0
20	20240115	192600	399928406	1917	1917	1917	1917	0
21	20240115	192500	399928406	1917	1917	1917	1917	0
22	20240115	192400	399928406	1917	1917	1917	1917	0
23	20240115	192300	399928406	1917	1917	1917	1917	0
24	20240115	192200	399928406	1917	1917	1917	1917	0
25	20240115	192100	399928406	1917	1917	1917	1917	0
26	20240115	192000	399928406	1917	1917	1917	1917	0
27	20240115	191900	399928406	1917	1917	1917	1917	0
28	20240115	191800	399928406	1917	1917	1917	1917	0
29	20240115	191700	399928406	1917	1917	1917	1917	0
30	20240115	191600	399928406	1917	1917	1917	1917	0
31	20240115	191500	399928406	1917	1917	1917	1917	0
32	20240115	191400	399928406	1917	1917	1917	1917	3899
33	20240115	191300	399928406	1917	1917	1917	1917	0
34	20240115	191200	399928406	1917	1917	1917	1917	0
35	20240115	191100	399928406	1917	1917	1917	1917	0
36	20240115	191000	399928406	1917	1917	1917	1917	0
37	20240115	190900	399928406	1917	1917	1917	1917	0
38	20240115	190800	399928406	1917	1917	1917	1917	0
39	20240115	190700	399928406	1917	1917	1917	1917	0
40	20240115	190600	399928406	1917	1917	1917	1917	0
41	20240115	190500	399928406	1917	1917	1917	1917	0
42	20240115	190400	399928406	1917	1917	1917	1917	0
43	20240115	190300	399928406	1917	1917	1917	1917	0
44	20240115	190200	399928406	1917	1917	1917	1917	0
45	20240115	190100	399928406	1917	1917	1917	1917	0
46	20240115	190000	399928406	1917	1917	1917	1917	0
47	20240115	185900	399928406	1917	1917	1917	1917	0
48	20240115	185800	399928406	1917	1917	1917	1917	0
49	20240115	185700	399928406	1917	1917	1917	1917	0
50	20240115	185600	399928406	1917	1917	1917	1917	0
51	20240115	185500	399928406	1917	1917	1917	1917	0
52	20240115	185400	399928406	1917	1917	1917	1917	0
53	20240115	185300	399928406	1917	1917	1917	1917	0
54	20240115	185200	399928406	1917	1917	1917	1917	0
55	20240115	185100	399928406	1917	1917	1917	1917	0
56	20240115	185000	399928406	1917	1917	1917	1917	0
57	20240115	184900	399928406	1917	1917	1917	1917	0
58	20240115	184800	399928406	1917	1917	1917	1917	0
59	20240115	184700	399928406	1917	1917	1917	1917	0
60	20240115	184600	399928406	1917	1917	1917	1917	0
61	20240115	184500	399928406	1917	1917	1917	1917	0
62	20240115	184400	399928406	1917	1917	1917	1917	3899
63	20240115	184300	399928406	1917	1917	1917	1917	0
64	20240115	184200	399928406	1917	1917	1917	1917	0
65	20240115	184100	399928406	1917	1917	1917	1917	0
66	20240115	184000	399928406	1917	1917	1917	1917	0
67	20240115	183900	399928406	1917	1917	1917	1917	0
68	20240115	183800	399928406	1917	1917	1917	1917	0
69	20240115	183700	399928406	1917	1917	1917	1917	0
70	20240115	183600	399928406	1917	1917	1917	1917	0
71	20240115	183500	399928406	1917	1917	1917	1917	0
72	20240115	183400	399928406	1917	1917	1917	1917	0
73	20240115	183300	399928406	1917	1917	1917	1917	0
74	20240115	183200	399928406	1917	1917	1917	1917	0
75	20240115	183100	399928406	1917	1917	1917	1917	0
76	20240115	183000	399928406	1917	1917	1917	1917	0
77	20240115	182900	399928406	1917	1917	1917	1917	0
78	20240115	182800	399928406	1917	1917	1917	1917	0
79	20240115	182700	399928406	1917	1917	1917	1917	0
80	20240115	182600	399928406	1917	1917	1917	1917	0
81	20240115	182500	399928406	1917	1917	1917	1917	0
82	20240115	182400	399928406	1917	1917	1917	1917	0
83	20240115	182300	399928406	1917	1917	1917	1917	0
84	20240115	182200	399928406	1917	1917	1917	1917	0
85	20240115	182100	399928406	1917	1917	1917	1917	0
86	20240115	182000	399928406	1917	1917	1917	1917	0
87	20240115	181900	399928406	1917	1917	1917	1917	0
88	20240115	181800	399928406	1917	1917	1917	1917	0
89	20240115	181700	399928406	1917	1917	1917	1917	0
90	20240115	181600	399928406	1917	1917	1917	1917	0
91	20240115	181500	399928406	1917	1917	1917	1917	0
92	20240115	181400	399928406	1917	1917	1917	1917	3899
93	20240115	181300	399928406	1917	1917	1917	1917	0
94	20240115	181200	399928406	1917	1917	1917	1917	0
95	20240115	181100	399928406	1917	1917	1917	1917	0
96	20240115	181000	399928406	1917	1917	1917	1917	0
97	20240115	180900	399928406	1917	1917	1917	1917	0
98	20240115	180800	399928406	1917	1917	1917	1917	0
99	20240115	180700	399928406	1917	1917	1917	1917	0
100	20240115	180600	399928406	1917	1917	1917	1917	0
101	20240115	180500	399928406	1917	1917	1917	1917	0
102	20240115	180400	399928406	1917	1917	1917	1917	0
103	20240115	180300	399928406	1917	1917	1917	1917	0
104	20240115	180200	399928406	1917	1917	1917	1917	0
105	20240115	180100	399928406	1917	1917	1917	1917	0
106	20240115	180000	399928406	1917	1917	1917	1917	0
107	20240115	175900	399928406	1917	1917	1917	1917	0
108	20240115	175800	399928406	1917	1917	1917	1917	0
109	20240115	175700	399928406	1917	1917	1917	1917	0
110	20240115	175600	399928406	1917	1917	1917	1917	0
111	20240115	175500	399928406	1917	1917	1917	1917	0
112	20240115	175400	399928406	1917	1917	1917	1917	0
113	20240115	175300	399928406	1917	1917	1917	1917	0
114	20240115	175200	399928406	1917	1917	1917	1917	0
115	20240115	175100	399928406	1917	1917	1917	1917	0
116	20240115	175000	399928406	1917	1917	1917	1917	0
117	20240115	174900	399928406	1917	1917	1917	1917	0
118	20240115	174800	399928406	1917	1917	1917	1917	0
119	20240115	174700	399928406	1917	1917	1917	1917	0
120	20240115	174600	399928406	1917	1917	1917	1917	0
121	20240115	174500	399928406	1917	1917	1917	1917	0
122	20240115	174400	399928406	1917	1917	1917	1917	3899
123	20240115	174300	399928406	1917	1917	1917	1917	0
124	20240115	174200	399928406	1917	1917	1917	1917	0
125	20240115	174100	399928406	1917	1917	1917	1917	0
126	20240115	174000	399928406	1917	1917	1917	1917	0
127	20240115	173900	399928406	1917	1917	1917	1917	0
128	20240115	173800	399928406	1917	1917	1917	1917	0
129	20240115	173700	399928406	1917	1917	1917	1917	0
130	20240115	173600	399928406	1917	1917	1917	1917	0
131	20240115	173500	399928406	1917	1917	1917	1917	0
132	20240115	173400	399928406	1917	1917	1917	1917	0
133	20240115	173300	399928406	1917	1917	1917	1917	0
134	20240115	173200	399928406	1917	1917	1917	1917	0
135	20240115	173100	399928406	1917	1917	1917	1917	0
136	20240115	173000	399928406	1917	1917	1917	1917	0
137	20240115	172900	399928406	1917	1917	1917	1917	0
138	20240115	172800	399928406	1917	1917	1917	1917	0
139	20240115	172700	399928406	1917	1917	1917	1917	0
140	20240115	172600	399928406	1917	1917	1917	1917	0
141	20240115	172500	399928406	1917	1917	1917	1917	0
142	20240115	172400	399928406	1917	1917	1917	1917	0
143	20240115	172300	399928406	1917	1917	1917	1917	0
144	20240115	172200	399928406	1917	1917	1917	1917	0
145	20240115	172100	399928406	1917	1917	1917	1917	0
146	20240115	172000	399928406	1917	1917	1917	1917	0
147	20240115	171900	399928406	1917	1917	1917	1917	0
148	20240115	171800	399928406	1917	1917	1917	1917	0
149	20240115	171700	399928406	1917	1917	1917	1917	0
150	20240115	171600	399928406	1917	1917	1917	1917	0
151	20240115	171500	399928406	1917	1917	1917	1917	0
152	20240115	171400	399928406	1917	1917	1917	1917	3899
153	20240115	171300	399928406	1917	1917	1917	1917	0
154	20240115	171200	399928406	1917	1917	1917	1917	0
155	20240115	171100	399928406	1917	1917	1917	1917	0
156	20240115	171000	399928406	1917	1917	1917	1917	0
157	20240115	170900	399928406	1917	1917	1917	1917	0
158	20240115	170800	399928406	1917	1917	1917	1917	0
159	20240115	170700	399928406	1917	1917	1917	1917	0
160	20240115	170600	399928406	1917	1917	1917	1917	0
161	20240115	170500	399928406	1917	1917	1917	1917	0
162	20240115	170400	399928406	1917	1917	1917	1917	0
163	20240115	170300	399928406	1917	1917	1917	1917	0
164	20240115	170200	399928406	1917	1917	1917	1917	0
165	20240115	170100	399928406	1917	1917	1917	1917	0
166	20240115	170000	399928406	1917	1917	1917	1917	0
167	20240115	165900	399928406	1917	1917	1917	1917	0
168	20240115	165800	399928406	1917	1917	1917	1917	0
169	20240115	165700	399928406	1917	1917	1917	1917	0
170	20240115	165600	399928406	1917	1917	1917	1917	0
171	20240115	165500	399928406	1917	1917	1917	1917	0
172	20240115	165400	399928406	1917	1917	1917	1917	0
173	20240115	165300	399928406	1917	1917	1917	1917	0
174	20240115	165200	399928406	1917	1917	1917	1917	0
175	20240115	165100	399928406	1917	1917	1917	1917	0
176	20240115	165000	399928406	1917	1917	1917	1917	0
177	20240115	164900	399928406	1917	1917	1917	1917	0
178	20240115	164800	399928406	1917	1917	1917	1917	0
179	20240115	164700	399928406	1917	1917	1917	1917	0
180	20240115	164600	399928406	1917	1917	1917	1917	0
181	20240115	164500	399928406	1917	1917	1917	1917	0
182	20240115	164400	399928406	1917	1917	1917	1917	3899
183	20240115	164300	399928406	1917	1917	1917	1917	0
184	20240115	164200	399928406	1917	1917	1917	1917	0
185	20240115	164100	399928406	1917	1917	1917	1917	0
186	20240115	164000	399928406	1917	1917	1917	1917	0
187	20240115	163900	399928406	1917	1917	1917	1917	0
188	20240115	163800	399928406	1917	1917	1917	1917	0
189	20240115	163700	399928406	1917	1917	1917	1917	0
190	20240115	163600	399928406	1917	1917	1917	1917	0
191	20240115	163500	399928406	1917	1917	1917	1917	0
192	20240115	163400	399928406	1917	1917	1917	1917	0
193	20240115	163300	399928406	1917	1917	1917	1917	0
194	20240115	163200	399928406	1917	1917	1917	1917	0
195	20240115	163100	399928406	1917	1917	1917	1917	0
196	20240115	163000	399928406	1917	1917	1917	1917	0
197	20240115	162900	399928406	1917	1917	1917	1917	0
198	20240115	162800	399928406	1917	1917	1917	1917	0
199	20240115	162700	399928406	1917	1917	1917	1917	0
200	20240115	162600	399928406	1917	1917	1917	1917	0
201	20240115	162500	399928406	1917	1917	1917	1917	0
202	20240115	162400	399928406	1917	1917	1917	1917	0
203	20240115	162300	399928406	1917	1917	1917	1917	0
204	20240115	162200	399928406	1917	1917	1917	1917	0
205	20240115	162100	399928406	1917	1917	1917	1917	0
206	20240115	162000	399928406	1917	1917	1917	1917	0
207	20240115	161900	399928406	1917	1917	1917	1917	0
208	20240115	161800	399928406	1917	1917	1917	1917	0
209	20240115	161700	399928406	1917	1917	1917	1917	0
210	20240115	161600	399928406	1917	1917	1917	1917	0
211	20240115	161500	399928406	1917	1917	1917	1917	0
212	20240115	161400	399928406	1917	1917	1917	1917	3899
213	20240115	161300	399928406	1917	1917	1917	1917	0
214	20240115	161200	399928406	1917	1917	1917	1917	0
215	20240115	161100	399928406	1917	1917	1917	1917	0
216	20240115	161000	399928406	1917	1917	1917	1917	0
217	20240115	160900	399928406	1917	1917	1917	1917	0
218	20240115	160800	399928406	1917	1917	1917	1917	0
219	20240115	160700	399928406	1917	1917	1917	1917	0
220	20240115	160600	399928406	1917	1917	1917	1917	0
221	20240115	160500	399928406	1917	1917	1917	1917	0
222	20240115	160400	399928406	1917	1917	1917	1917	0
223	20240115	160300	399928406	1917	1917	1917	1917	0
224	20240115	160200	399928406	1917	1917	1917	1917	0
225	20240115	160100	399928406	1917	1917	1917	1917	0
226	20240115	160000	399928406	1917	1917	1917	1917	0
227	20240115	155900	399928406	1917	1917	1917	1917	0
228	20240115	155800	399928406	1917	1917	1917	1917	0
229	20240115	155700	399928406	1917	1917	1917	1917	0
230	20240115	155600	399928406	1917	1917	1917	1917	0
231	20240115	155500	399928406	1917	1917	1917	1917	0
232	20240115	155400	399928406	1917	1917	1917	1917	0
233	20240115	155300	399928406	1917	1917	1917	1917	0
234	20240115	155200	399928406	1917	1917	1917	1917	0
235	20240115	155100	399928406	1917	1917	1917	1917	0
236	20240115	155000	399928406	1917	1917	1917	1917	0
237	20240115	154900	399928406	1917	1917	1917	1917	0
238	20240115	154800	399928406	1917	1917	1917	1917	0
239	20240115	154700	399928406	1917	1917	1917	1917	0
240	20240115	154600	399928406	1917	1917	1917	1917	0
241	20240115	154500	399928406	1917	1917	1917	1917	0
242	20240115	154400	399928406	1917	1917	1917	1917	3899
243	20240115	154300	399928406	1917	1917	1917	1917	0
244	20240115	154200	399928406	1917	1917	1917	1917	0
245	20240115	154100	399928406	1917	1917	1917	1917	0
246	20240115	154000	399928406	1917	1917	1917	1917	0
247	20240115	153900	399928406	1917	1917	1917	1917	0
248	20240115	153800	399928406	1917	1917	1917	1917	0
249	20240115	153700	399928406	1917	1917	1917	1917	0
250	20240115	153600	399928406	1917	1917	1917	1917	0
251	20240115	153500	399928406	1917	1917	1917	1917	0
252	20240115	153400	399928406	1917	1917	1917	1917	0
253	20240115	153300	399928406	1917	1917	1917	1917	0
254	20240115	153200	399928406	1917	1917	1917	1917	0
255	20240115	153100	399928406	1917	1917	1917	1917	0
256	20240115	153000	399928406	1917	1917	1917	1917	3899
257	20240115	152900	392454023	1918	1918	1918	1918	0
258	20240115	152800	392454023	1918	1918	1918	1918	0
259	20240115	152700	392454023	1918	1918	1918	1918	0
260	20240115	152600	392454023	1918	1918	1918	1918	0
261	20240115	152500	392454023	1918	1918	1918	1918	0
262	20240115	152400	392454023	1918	1918	1918	1918	0
263	20240115	152300	392454023	1918	1918	1918	1918	0
264	20240115	152200	392454023	1918	1918	1918	1918	0
265	20240115	152100	392454023	1918	1918	1918	1918	0
266	20240115	152000	392454023	1918	1918	1918	1918	0
267	20240115	151900	392454023	1918	1912	1918	1912	5
268	20240115	151800	392444439	1918	1918	1918	1918	21
269	20240115	151700	392404161	1917	1914	1917	1913	5626
270	20240115	151600	381628077	1913	1913	1913	1913	387
271	20240115	151500	380887746	1913	1913	1913	1913	0
272	20240115	151400	380887746	1913	1905	1913	1904	357
273	20240115	151300	380207317	1904	1904	1904	1904	3
274	20240115	151200	380201605	1909	1910	1910	1904	4603
275	20240115	151100	371422874	1916	1916	1916	1916	0
276	20240115	151000	371422874	1916	1915	1916	1910	133
277	20240115	150900	371168603	1916	1916	1916	1916	52
278	20240115	150800	371068971	1916	1916	1916	1916	3
279	20240115	150700	371063223	1916	1916	1916	1916	0
280	20240115	150600	371063223	1916	1916	1916	1916	1
281	20240115	150500	371061307	1915	1915	1915	1915	530
282	20240115	150400	370046357	1917	1917	1917	1917	0
283	20240115	150300	370046357	1917	1917	1917	1917	0
284	20240115	150200	370046357	1917	1914	1917	1914	1635
285	20240115	150100	366915803	1914	1915	1915	1902	9441
286	20240115	150000	348899772	1917	1917	1917	1917	4
287	20240115	145900	348892104	1917	1914	1917	1914	201
288	20240115	145800	348507387	1917	1917	1917	1914	406
289	20240115	145700	347729565	1917	1917	1917	1917	18
290	20240115	145600	347695059	1917	1917	1917	1917	0
291	20240115	145500	347695059	1917	1917	1917	1917	1
292	20240115	145400	347693142	1915	1917	1917	1915	1511
293	20240115	145300	344799573	1915	1915	1915	1915	618
294	20240115	145200	343616103	1917	1917	1917	1917	0
295	20240115	145100	343616103	1917	1917	1917	1917	260
296	20240115	145000	343117683	1917	1916	1917	1915	111
297	20240115	144900	342905007	1916	1918	1918	1916	2618
298	20240115	144800	337885423	1919	1919	1919	1919	0
299	20240115	144700	337885423	1919	1919	1919	1919	1
300	20240115	144600	337883504	1919	1920	1920	1919	711
301	20240115	144500	336518784	1920	1920	1920	1920	0
302	20240115	144400	336518784	1920	1920	1920	1920	10
303	20240115	144300	336499584	1920	1920	1920	1920	20
304	20240115	144200	336461184	1920	1920	1920	1920	0
305	20240115	144100	336461184	1920	1920	1920	1920	0
306	20240115	144000	336461184	1920	1920	1920	1917	71
307	20240115	143900	336324921	1920	1920	1920	1920	5
308	20240115	143800	336315321	1920	1920	1920	1920	0
309	20240115	143700	336315321	1920	1920	1920	1920	0
310	20240115	143600	336315321	1920	1920	1920	1920	100
311	20240115	143500	336123321	1920	1920	1920	1920	0
312	20240115	143400	336123321	1920	1920	1920	1920	0
313	20240115	143300	336123321	1920	1920	1920	1920	100
314	20240115	143200	335931321	1920	1920	1920	1920	0
315	20240115	143100	335931321	1920	1919	1920	1917	672
316	20240115	143000	334642672	1920	1919	1920	1919	117
317	20240115	142900	334418148	1921	1921	1921	1921	0
318	20240115	142800	334418148	1921	1921	1921	1921	0
319	20240115	142700	334418148	1921	1921	1921	1921	0
320	20240115	142600	334418148	1921	1921	1921	1921	0
321	20240115	142500	334418148	1921	1921	1921	1921	0
322	20240115	142400	334418148	1921	1921	1921	1921	1
323	20240115	142300	334416227	1922	1922	1922	1922	23
324	20240115	142200	334372021	1921	1921	1921	1921	2280
325	20240115	142100	329992141	1921	1921	1921	1921	439
326	20240115	142000	329148822	1919	1919	1919	1919	358
327	20240115	141900	328461820	1921	1921	1921	1921	1
328	20240115	141800	328459899	1919	1919	1919	1919	1
329	20240115	141700	328457980	1921	1920	1921	1920	33
330	20240115	141600	328394619	1920	1920	1920	1920	240
331	20240115	141500	327933819	1921	1921	1921	1920	118
332	20240115	141400	327707239	1921	1921	1921	1921	67
333	20240115	141300	327578532	1922	1922	1922	1922	47
334	20240115	141200	327488198	1923	1923	1923	1923	100
335	20240115	141100	327295898	1924	1925	1925	1924	2170
336	20240115	141000	323119648	1929	1929	1929	1929	0
337	20240115	140900	323119648	1929	1929	1929	1929	10
338	20240115	140800	323100358	1929	1929	1929	1929	0
339	20240115	140700	323100358	1929	1929	1929	1929	0
340	20240115	140600	323100358	1929	1929	1929	1929	0
341	20240115	140500	323100358	1929	1929	1929	1929	0
342	20240115	140400	323100358	1929	1929	1929	1929	100
343	20240115	140300	322907458	1929	1929	1929	1929	0
344	20240115	140200	322907458	1929	1923	1929	1923	19
345	20240115	140100	322870915	1929	1925	1929	1923	222
346	20240115	140000	322443994	1929	1928	1929	1927	21
347	20240115	135900	322403515	1929	1928	1929	1928	1001
348	20240115	135800	320473586	1928	1928	1928	1928	1
349	20240115	135700	320471658	1922	1922	1922	1922	0
350	20240115	135600	320471658	1922	1922	1922	1922	250
351	20240115	135500	319991158	1928	1928	1928	1928	0
352	20240115	135400	319991158	1928	1928	1928	1928	0
353	20240115	135300	319991158	1928	1928	1928	1928	0
354	20240115	135200	319991158	1928	1928	1928	1928	0
355	20240115	135100	319991158	1928	1922	1928	1922	94
356	20240115	135000	319810484	1922	1925	1925	1922	407
357	20240115	134900	319028092	1929	1929	1929	1929	0
358	20240115	134800	319028092	1929	1929	1929	1929	0
359	20240115	134700	319028092	1929	1929	1929	1929	1
360	20240115	134600	319026163	1929	1929	1929	1929	0
361	20240115	134500	319026163	1929	1927	1929	1926	157
362	20240115	134400	318723676	1930	1930	1931	1930	320
363	20240115	134300	318105966	1932	1932	1932	1932	0
364	20240115	134200	318105966	1932	1932	1932	1932	0
365	20240115	134100	318105966	1932	1932	1932	1932	0
366	20240115	134000	318105966	1932	1932	1932	1932	0
367	20240115	133900	318105966	1932	1932	1932	1932	0
368	20240115	133800	318105966	1932	1932	1932	1932	0
369	20240115	133700	318105966	1932	1932	1932	1932	0
370	20240115	133600	318105966	1932	1932	1932	1932	1
371	20240115	133500	318104034	1931	1930	1931	1930	1500
372	20240115	133400	315207761	1931	1931	1931	1931	0
373	20240115	133300	315207761	1931	1931	1931	1931	302
374	20240115	133200	314624599	1931	1928	1932	1927	245
375	20240115	133100	314152038	1934	1934	1934	1934	0
376	20240115	133000	314152038	1934	1929	1934	1929	31
377	20240115	132900	314092234	1934	1934	1934	1934	0
378	20240115	132800	314092234	1934	1928	1934	1928	10
379	20240115	132700	314072948	1934	1935	1935	1930	216
380	20240115	132600	313655959	1935	1935	1936	1932	126
381	20240115	132500	313412187	1935	1934	1936	1930	1189
382	20240115	132400	311117284	1934	1930	1934	1930	946
383	20240115	132300	309291192	1934	1935	1935	1934	2
384	20240115	132200	309287323	1930	1928	1930	1928	550
385	20240115	132100	308226123	1927	1923	1927	1923	4563
386	20240115	132000	299443723	1918	1919	1919	1918	563
387	20240115	131900	298363349	1919	1919	1919	1919	50
388	20240115	131800	298267399	1922	1922	1922	1922	0
389	20240115	131700	298267399	1922	1922	1922	1922	0
390	20240115	131600	298267399	1922	1922	1922	1922	0
391	20240115	131500	298267399	1922	1922	1922	1922	7
392	20240115	131400	298253945	1923	1920	1923	1920	600
393	20240115	131300	297101645	1920	1923	1923	1920	1071
394	20240115	131200	295045250	1920	1923	1923	1920	1941
395	20240115	131100	291316190	1923	1923	1923	1923	742
396	20240115	131000	289889324	1926	1926	1926	1926	0
397	20240115	130900	289889324	1926	1926	1926	1926	100
398	20240115	130800	289696724	1927	1927	1927	1927	500
399	20240115	130700	288733224	1927	1927	1927	1927	2
400	20240115	130600	288729370	1923	1923	1923	1923	100
401	20240115	130500	288537070	1924	1924	1924	1924	0
402	20240115	130400	288537070	1924	1924	1924	1924	1000
403	20240115	130300	286613070	1924	1924	1924	1924	58
404	20240115	130200	286501478	1929	1929	1929	1929	0
405	20240115	130100	286501478	1929	1930	1930	1929	170
406	20240115	130000	286173528	1930	1930	1930	1930	40
407	20240115	125900	286096328	1930	1930	1930	1930	104
408	20240115	125800	285895608	1929	1929	1929	1929	1
409	20240115	125700	285893679	1929	1929	1929	1929	7
410	20240115	125600	285880176	1929	1929	1929	1929	0
411	20240115	125500	285880176	1929	1929	1929	1929	1
412	20240115	125400	285878247	1920	1920	1920	1920	0
413	20240115	125300	285878247	1920	1920	1920	1920	0
414	20240115	125200	285878247	1920	1920	1920	1920	0
415	20240115	125100	285878247	1920	1920	1920	1920	0
416	20240115	125000	285878247	1920	1929	1929	1920	1510
417	20240115	124900	282973556	1929	1929	1929	1929	159
418	20240115	124800	282666845	1930	1930	1930	1930	0
419	20240115	124700	282666845	1930	1930	1930	1930	3
420	20240115	124600	282661055	1930	1930	1930	1930	1390
421	20240115	124500	279978355	1930	1930	1930	1930	0
422	20240115	124400	279978355	1930	1930	1930	1930	1
423	20240115	124300	279976425	1930	1930	1930	1930	52
424	20240115	124200	279876065	1930	1930	1930	1929	178
425	20240115	124100	279532571	1930	1930	1930	1930	0
426	20240115	124000	279532571	1930	1930	1930	1930	2
427	20240115	123900	279528711	1930	1930	1930	1930	0
428	20240115	123800	279528711	1930	1930	1930	1930	310
429	20240115	123700	278930411	1930	1930	1930	1930	9805
430	20240115	123600	260006761	1935	1934	1935	1934	131
431	20240115	123500	259753357	1934	1934	1934	1934	216
432	20240115	123400	259335613	1930	1935	1935	1930	696
433	20240115	123300	257990705	1935	1935	1935	1935	10
434	20240115	123200	257971355	1935	1935	1935	1935	1
435	20240115	123100	257969420	1938	1938	1938	1938	0
436	20240115	123000	257969420	1938	1938	1938	1938	0
437	20240115	122900	257969420	1938	1938	1938	1938	200
438	20240115	122800	257581820	1939	1939	1939	1939	62
439	20240115	122700	257461602	1940	1940	1940	1940	0
440	20240115	122600	257461602	1940	1940	1940	1940	50
441	20240115	122500	257364602	1934	1937	1937	1934	616
442	20240115	122400	256172090	1941	1941	1941	1941	0
443	20240115	122300	256172090	1941	1939	1941	1939	971
444	20240115	122200	254289101	1942	1940	1942	1940	600
445	20240115	122100	253124697	1939	1939	1940	1939	1680
446	20240115	122000	249866056	1939	1935	1939	1935	4
447	20240115	121900	249858307	1939	1940	1940	1932	460
448	20240115	121800	248967180	1940	1939	1940	1939	710
449	20240115	121700	247590439	1940	1933	1940	1933	3072
450	20240115	121600	241642649	1932	1932	1933	1932	741
451	20240115	121500	240210597	1932	1932	1932	1932	177
452	20240115	121400	239868633	1932	1932	1932	1932	0
453	20240115	121300	239868633	1932	1932	1932	1932	7
454	20240115	121200	239855109	1932	1931	1932	1931	25
455	20240115	121100	239806810	1932	1932	1932	1932	89
456	20240115	121000	239634862	1932	1932	1932	1932	55
457	20240115	120900	239528602	1930	1930	1930	1930	100
458	20240115	120800	239335602	1928	1928	1928	1928	200
459	20240115	120700	238950002	1928	1928	1928	1928	0
460	20240115	120600	238950002	1928	1930	1930	1928	5034
461	20240115	120500	229243516	1930	1932	1932	1930	101
462	20240115	120400	229048584	1932	1933	1933	1932	36
463	20240115	120300	228979000	1934	1936	1936	1934	2008
464	20240115	120200	225095082	1936	1932	1936	1932	373
465	20240115	120100	224373268	1932	1936	1936	1932	51
466	20240115	120000	224274732	1935	1926	1935	1926	7275
467	20240115	115900	210240102	1926	1923	1926	1923	75
468	20240115	115800	210095874	1926	1926	1926	1926	1
469	20240115	115700	210093948	1926	1926	1926	1926	200
470	20240115	115600	209708748	1923	1923	1923	1923	64
471	20240115	115500	209585676	1926	1926	1926	1926	1
472	20240115	115400	209583750	1920	1920	1920	1920	4744
473	20240115	115300	200475270	1926	1926	1926	1926	0
474	20240115	115200	200475270	1926	1926	1926	1926	0
475	20240115	115100	200475270	1926	1926	1926	1926	1
476	20240115	115000	200473344	1920	1920	1920	1920	100
477	20240115	114900	200281344	1926	1926	1926	1926	1
478	20240115	114800	200279418	1920	1920	1920	1920	117
479	20240115	114700	200054778	1920	1920	1920	1920	429
480	20240115	114600	199231098	1923	1923	1923	1923	183
481	20240115	114500	198879189	1925	1929	1929	1925	714
482	20240115	114400	197502923	1930	1929	1930	1929	190
483	20240115	114300	197136409	1929	1923	1929	1923	631
484	20240115	114200	195922990	1923	1923	1923	1923	311
485	20240115	114100	195324937	1923	1925	1925	1923	354
486	20240115	114000	194643489	1926	1926	1929	1926	263
487	20240115	113900	194136944	1927	1927	1927	1927	21
488	20240115	113800	194096477	1930	1928	1930	1928	99
489	20240115	113700	193905511	1928	1929	1929	1925	617
490	20240115	113600	192716697	1926	1925	1931	1924	3289
491	20240115	113500	186371824	1925	1920	1925	1920	2659
492	20240115	113400	181259923	1920	1911	1920	1911	10272
493	20240115	113300	161604761	1911	1911	1911	1911	52
494	20240115	113200	161505389	1910	1910	1910	1910	0
495	20240115	113100	161505389	1910	1910	1910	1910	73
496	20240115	113000	161365959	1910	1910	1910	1910	0
497	20240115	112900	161365959	1910	1910	1910	1910	0
498	20240115	112800	161365959	1910	1910	1910	1910	898
499	20240115	112700	159650779	1912	1912	1912	1912	0
500	20240115	112600	159650779	1912	1910	1912	1910	204
501	20240115	112500	159261036	1910	1910	1910	1910	100
502	20240115	112400	159070036	1910	1909	1910	1909	3
503	20240115	112300	159064308	1910	1910	1910	1910	0
504	20240115	112200	159064308	1910	1910	1910	1910	0
505	20240115	112100	159064308	1910	1910	1910	1910	10
506	20240115	112000	159045208	1911	1911	1911	1911	0
507	20240115	111900	159045208	1911	1911	1911	1911	0
508	20240115	111800	159045208	1911	1911	1911	1911	0
509	20240115	111700	159045208	1911	1911	1911	1911	1
510	20240115	111600	159043297	1911	1911	1911	1911	48
511	20240115	111500	158951569	1913	1913	1913	1913	0
512	20240115	111400	158951569	1913	1913	1913	1913	0
513	20240115	111300	158951569	1913	1910	1913	1910	283
514	20240115	111200	158410967	1910	1909	1910	1909	500
515	20240115	111100	157455970	1910	1910	1910	1910	0
516	20240115	111000	157455970	1910	1905	1910	1905	430
517	20240115	110900	156636809	1905	1905	1905	1905	0
518	20240115	110800	156636809	1905	1905	1905	1905	1
519	20240115	110700	156634904	1902	1902	1902	1902	0
520	20240115	110600	156634904	1902	1902	1902	1902	0
521	20240115	110500	156634904	1902	1902	1902	1902	90
522	20240115	110400	156463724	1900	1900	1900	1900	0
523	20240115	110300	156463724	1900	1900	1900	1900	3919
524	20240115	110200	149017624	1900	1899	1900	1899	170
525	20240115	110100	148694787	1900	1900	1900	1900	0
526	20240115	110000	148694787	1900	1900	1900	1900	0
527	20240115	105900	148694787	1900	1900	1900	1900	0
528	20240115	105800	148694787	1900	1897	1900	1897	4
529	20240115	105700	148687196	1897	1897	1897	1897	1
530	20240115	105600	148685299	1898	1898	1898	1898	6
531	20240115	105500	148673911	1899	1899	1899	1899	0
532	20240115	105400	148673911	1899	1899	1899	1899	0
533	20240115	105300	148673911	1899	1899	1899	1899	0
534	20240115	105200	148673911	1899	1899	1899	1899	0
535	20240115	105100	148673911	1899	1899	1899	1899	0
536	20240115	105000	148673911	1899	1901	1901	1899	4234
537	20240115	104900	140626533	1902	1902	1902	1902	0
538	20240115	104800	140626533	1902	1902	1902	1902	0
539	20240115	104700	140626533	1902	1903	1903	1902	290
540	20240115	104600	140074873	1905	1905	1905	1905	0
541	20240115	104500	140074873	1905	1903	1905	1903	22
542	20240115	104400	140033003	1903	1903	1903	1903	0
543	20240115	104300	140033003	1903	1903	1903	1903	0
544	20240115	104200	140033003	1903	1903	1903	1903	338
545	20240115	104100	139389789	1903	1903	1903	1903	0
546	20240115	104000	139389789	1903	1903	1903	1903	162
547	20240115	103900	139081503	1903	1903	1903	1903	1
548	20240115	103800	139079600	1903	1903	1903	1903	0
549	20240115	103700	139079600	1903	1903	1903	1903	1005
550	20240115	103600	137167085	1903	1903	1903	1903	289
551	20240115	103500	136617118	1901	1901	1901	1901	0
552	20240115	103400	136617118	1901	1901	1901	1901	0
553	20240115	103300	136617118	1901	1902	1902	1901	1212
554	20240115	103200	134312850	1903	1903	1903	1903	324
555	20240115	103100	133696278	1903	1903	1903	1903	60
556	20240115	103000	133582098	1903	1904	1904	1903	453
557	20240115	102900	132720030	1904	1904	1904	1904	1
558	20240115	102800	132718126	1905	1906	1906	1905	109
559	20240115	102700	132510473	1906	1906	1906	1906	10
560	20240115	102600	132491413	1906	1908	1908	1906	686
561	20240115	102500	131183525	1908	1908	1908	1907	111
562	20240115	102400	130971748	1908	1908	1908	1908	0
563	20240115	102300	130971748	1908	1908	1908	1908	137
564	20240115	102200	130710352	1908	1908	1908	1908	213
565	20240115	102100	130303948	1909	1909	1909	1909	202
566	20240115	102000	129918330	1909	1909	1909	1909	100
567	20240115	101900	129727430	1909	1912	1912	1909	100
568	20240115	101800	129536477	1914	1914	1914	1914	0
569	20240115	101700	129536477	1914	1914	1914	1914	0
570	20240115	101600	129536477	1914	1914	1914	1914	1
571	20240115	101500	129534563	1914	1915	1915	1914	70
572	20240115	101400	129400563	1915	1915	1915	1915	1
573	20240115	101300	129398648	1909	1912	1912	1909	729
574	20240115	101200	128006877	1912	1910	1912	1909	2289
575	20240115	101100	123634970	1911	1911	1911	1911	1
576	20240115	101000	123633059	1912	1913	1913	1912	348
577	20240115	100900	122967663	1914	1915	1915	1914	74
578	20240115	100800	122826026	1915	1915	1915	1915	1
579	20240115	100700	122824111	1916	1916	1916	1916	290
580	20240115	100600	122268471	1916	1916	1916	1916	0
581	20240115	100500	122268471	1916	1916	1916	1916	100
582	20240115	100400	122076871	1916	1922	1922	1915	460
583	20240115	100300	121194991	1922	1919	1922	1919	1002
584	20240115	100200	119272147	1919	1919	1919	1919	269
585	20240115	100100	118755936	1919	1919	1919	1919	0
586	20240115	100000	118755936	1919	1916	1919	1916	50
587	20240115	095900	118660094	1916	1915	1916	1914	1030
588	20240115	095800	116687812	1916	1916	1916	1916	100
589	20240115	095700	116496212	1914	1914	1914	1914	140
590	20240115	095600	116228252	1915	1917	1917	1915	371
591	20240115	095500	115517601	1919	1916	1919	1916	12
592	20240115	095400	115494606	1916	1919	1919	1916	666
593	20240115	095300	114216570	1919	1919	1923	1919	1512
594	20240115	095200	111314579	1919	1914	1919	1914	1159
595	20240115	095100	109095419	1913	1911	1913	1911	3252
596	20240115	095000	102877561	1912	1909	1912	1906	3793
597	20240115	094900	95636657	1906	1907	1907	1906	1101
598	20240115	094800	93537244	1909	1910	1910	1909	705
599	20240115	094700	92191394	1910	1910	1910	1910	1
600	20240115	094600	92189484	1910	1910	1910	1910	19
601	20240115	094500	92153194	1910	1910	1910	1910	101
602	20240115	094400	91960284	1911	1906	1911	1906	22
603	20240115	094300	91918302	1913	1913	1913	1913	376
604	20240115	094200	91199014	1914	1908	1915	1898	2920
605	20240115	094100	85623088	1907	1903	1907	1903	3658
606	20240115	094000	78654328	1903	1895	1903	1895	1506
607	20240115	093900	75800410	1895	1895	1895	1895	1500
608	20240115	093800	72957910	1904	1904	1904	1904	36
609	20240115	093700	72889366	1905	1900	1905	1900	1311
610	20240115	093600	70398421	1900	1900	1900	1900	34
611	20240115	093500	70333821	1900	1900	1900	1900	4
612	20240115	093400	70326221	1900	1900	1900	1900	1
613	20240115	093300	70324321	1899	1899	1899	1899	230
614	20240115	093200	69887551	1905	1899	1905	1899	621
615	20240115	093100	68707762	1899	1895	1899	1895	134
616	20240115	093000	68453816	1895	1895	1895	1895	271
617	20240115	092900	67940271	1900	1900	1900	1900	121
618	20240115	092800	67710371	1900	1900	1900	1900	1
619	20240115	092700	67708471	1893	1892	1893	1892	645
620	20240115	092600	66488121	1892	1892	1892	1892	0
621	20240115	092500	66488121	1892	1889	1892	1889	62
622	20240115	092400	66370990	1888	1888	1888	1888	55
623	20240115	092300	66267150	1879	1878	1887	1878	752
624	20240115	092200	64852381	1882	1889	1889	1878	785
625	20240115	092100	63371856	1889	1879	1889	1877	3094
626	20240115	092000	57563017	1889	1889	1889	1889	0
627	20240115	091900	57563017	1889	1889	1889	1889	0
628	20240115	091800	57563017	1889	1888	1889	1888	234
629	20240115	091700	57121224	1878	1877	1878	1877	10
630	20240115	091600	57102449	1877	1887	1887	1877	2307
631	20240115	091500	52767305	1888	1877	1888	1876	401
632	20240115	091400	52014817	1876	1876	1876	1876	227
633	20240115	091300	51588965	1888	1888	1888	1888	2
634	20240115	091200	51585189	1888	1888	1888	1875	256
635	20240115	091100	51104543	1876	1876	1876	1876	251
636	20240115	091000	50633667	1889	1890	1890	1889	39
637	20240115	090900	50559989	1890	1890	1890	1890	270
638	20240115	090800	50049689	1891	1891	1891	1875	161
639	20240115	090700	49746198	1873	1871	1873	1870	6687
640	20240115	090600	37225827	1873	1876	1876	1870	2812
641	20240115	090500	31963074	1876	1873	1876	1872	512
642	20240115	090400	31004556	1872	1872	1872	1872	1000
643	20240115	090300	29132556	1871	1880	1880	1871	5379
644	20240115	090200	19051855	1881	1907	1907	1881	645
645	20240115	090100	17835965	1908	1908	1908	1908	1
646	20240115	090000	17834057	1891	1878	1911	1876	8480