KissMeData/086960/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195800	27378780269	1920	1920	1920	1920	144042
3	20240119	195700	27378780269	1920	1920	1920	1920	0
4	20240119	195600	27378780269	1920	1920	1920	1920	0
5	20240119	195500	27378780269	1920	1920	1920	1920	0
6	20240119	195400	27378780269	1920	1920	1920	1920	0
7	20240119	195300	27378780269	1920	1920	1920	1920	0
8	20240119	195200	27378780269	1920	1920	1920	1920	0
9	20240119	195100	27378780269	1920	1920	1920	1920	0
10	20240119	195000	27378780269	1920	1920	1920	1920	0
11	20240119	194900	27378780269	1920	1920	1920	1920	0
12	20240119	194800	27378780269	1920	1920	1920	1920	0
13	20240119	194700	27378780269	1920	1920	1920	1920	0
14	20240119	194600	27378780269	1920	1920	1920	1920	0
15	20240119	194500	27378780269	1920	1920	1920	1920	0
16	20240119	194400	27378780269	1920	1920	1920	1920	0
17	20240119	194300	27378780269	1920	1920	1920	1920	0
18	20240119	194200	27378780269	1920	1920	1920	1920	0
19	20240119	194100	27378780269	1920	1920	1920	1920	0
20	20240119	194000	27378780269	1920	1920	1920	1920	0
21	20240119	193900	27378780269	1920	1920	1920	1920	0
22	20240119	193800	27378780269	1920	1920	1920	1920	0
23	20240119	193700	27378780269	1920	1920	1920	1920	0
24	20240119	193600	27378780269	1920	1920	1920	1920	0
25	20240119	193500	27378780269	1920	1920	1920	1920	0
26	20240119	193400	27378780269	1920	1920	1920	1920	0
27	20240119	193300	27378780269	1920	1920	1920	1920	0
28	20240119	193200	27378780269	1920	1920	1920	1920	0
29	20240119	193100	27378780269	1920	1920	1920	1920	0
30	20240119	193000	27378780269	1920	1920	1920	1920	0
31	20240119	192900	27378780269	1920	1920	1920	1920	0
32	20240119	192800	27378780269	1920	1920	1920	1920	144042
33	20240119	192700	27378780269	1920	1920	1920	1920	0
34	20240119	192600	27378780269	1920	1920	1920	1920	0
35	20240119	192500	27378780269	1920	1920	1920	1920	0
36	20240119	192400	27378780269	1920	1920	1920	1920	0
37	20240119	192300	27378780269	1920	1920	1920	1920	0
38	20240119	192200	27378780269	1920	1920	1920	1920	0
39	20240119	192100	27378780269	1920	1920	1920	1920	0
40	20240119	192000	27378780269	1920	1920	1920	1920	0
41	20240119	191900	27378780269	1920	1920	1920	1920	0
42	20240119	191800	27378780269	1920	1920	1920	1920	0
43	20240119	191700	27378780269	1920	1920	1920	1920	0
44	20240119	191600	27378780269	1920	1920	1920	1920	0
45	20240119	191500	27378780269	1920	1920	1920	1920	0
46	20240119	191400	27378780269	1920	1920	1920	1920	0
47	20240119	191300	27378780269	1920	1920	1920	1920	0
48	20240119	191200	27378780269	1920	1920	1920	1920	0
49	20240119	191100	27378780269	1920	1920	1920	1920	0
50	20240119	191000	27378780269	1920	1920	1920	1920	0
51	20240119	190900	27378780269	1920	1920	1920	1920	0
52	20240119	190800	27378780269	1920	1920	1920	1920	0
53	20240119	190700	27378780269	1920	1920	1920	1920	0
54	20240119	190600	27378780269	1920	1920	1920	1920	0
55	20240119	190500	27378780269	1920	1920	1920	1920	0
56	20240119	190400	27378780269	1920	1920	1920	1920	0
57	20240119	190300	27378780269	1920	1920	1920	1920	0
58	20240119	190200	27378780269	1920	1920	1920	1920	0
59	20240119	190100	27378780269	1920	1920	1920	1920	0
60	20240119	190000	27378780269	1920	1920	1920	1920	0
61	20240119	185900	27378780269	1920	1920	1920	1920	0
62	20240119	185800	27378780269	1920	1920	1920	1920	144042
63	20240119	185700	27378780269	1920	1920	1920	1920	0
64	20240119	185600	27378780269	1920	1920	1920	1920	0
65	20240119	185500	27378780269	1920	1920	1920	1920	0
66	20240119	185400	27378780269	1920	1920	1920	1920	0
67	20240119	185300	27378780269	1920	1920	1920	1920	0
68	20240119	185200	27378780269	1920	1920	1920	1920	0
69	20240119	185100	27378780269	1920	1920	1920	1920	0
70	20240119	185000	27378780269	1920	1920	1920	1920	0
71	20240119	184900	27378780269	1920	1920	1920	1920	0
72	20240119	184800	27378780269	1920	1920	1920	1920	0
73	20240119	184700	27378780269	1920	1920	1920	1920	0
74	20240119	184600	27378780269	1920	1920	1920	1920	0
75	20240119	184500	27378780269	1920	1920	1920	1920	0
76	20240119	184400	27378780269	1920	1920	1920	1920	0
77	20240119	184300	27378780269	1920	1920	1920	1920	0
78	20240119	184200	27378780269	1920	1920	1920	1920	0
79	20240119	184100	27378780269	1920	1920	1920	1920	0
80	20240119	184000	27378780269	1920	1920	1920	1920	0
81	20240119	183900	27378780269	1920	1920	1920	1920	0
82	20240119	183800	27378780269	1920	1920	1920	1920	0
83	20240119	183700	27378780269	1920	1920	1920	1920	0
84	20240119	183600	27378780269	1920	1920	1920	1920	0
85	20240119	183500	27378780269	1920	1920	1920	1920	0
86	20240119	183400	27378780269	1920	1920	1920	1920	0
87	20240119	183300	27378780269	1920	1920	1920	1920	0
88	20240119	183200	27378780269	1920	1920	1920	1920	0
89	20240119	183100	27378780269	1920	1920	1920	1920	0
90	20240119	183000	27378780269	1920	1920	1920	1920	0
91	20240119	182900	27378780269	1920	1920	1920	1920	0
92	20240119	182800	27378780269	1920	1920	1920	1920	144042
93	20240119	182700	27378780269	1920	1920	1920	1920	0
94	20240119	182600	27378780269	1920	1920	1920	1920	0
95	20240119	182500	27378780269	1920	1920	1920	1920	0
96	20240119	182400	27378780269	1920	1920	1920	1920	0
97	20240119	182300	27378780269	1920	1920	1920	1920	0
98	20240119	182200	27378780269	1920	1920	1920	1920	0
99	20240119	182100	27378780269	1920	1920	1920	1920	0
100	20240119	182000	27378780269	1920	1920	1920	1920	0
101	20240119	181900	27378780269	1920	1920	1920	1920	0
102	20240119	181800	27378780269	1920	1920	1920	1920	0
103	20240119	181700	27378780269	1920	1920	1920	1920	0
104	20240119	181600	27378780269	1920	1920	1920	1920	0
105	20240119	181500	27378780269	1920	1920	1920	1920	0
106	20240119	181400	27378780269	1920	1920	1920	1920	0
107	20240119	181300	27378780269	1920	1920	1920	1920	0
108	20240119	181200	27378780269	1920	1920	1920	1920	0
109	20240119	181100	27378780269	1920	1920	1920	1920	0
110	20240119	181000	27378780269	1920	1920	1920	1920	0
111	20240119	180900	27378780269	1920	1920	1920	1920	0
112	20240119	180800	27378780269	1920	1920	1920	1920	0
113	20240119	180700	27378780269	1920	1920	1920	1920	0
114	20240119	180600	27378780269	1920	1920	1920	1920	0
115	20240119	180500	27378780269	1920	1920	1920	1920	0
116	20240119	180400	27378780269	1920	1920	1920	1920	0
117	20240119	180300	27378780269	1920	1920	1920	1920	0
118	20240119	180200	27378780269	1920	1920	1920	1920	0
119	20240119	180100	27378780269	1920	1920	1920	1920	0
120	20240119	180000	27378780269	1920	1920	1920	1920	0
121	20240119	175900	27378780269	1920	1920	1920	1920	0
122	20240119	175800	27378780269	1920	1920	1920	1920	144042
123	20240119	175700	27378780269	1920	1920	1920	1920	0
124	20240119	175600	27378780269	1920	1920	1920	1920	0
125	20240119	175500	27378780269	1920	1920	1920	1920	0
126	20240119	175400	27378780269	1920	1920	1920	1920	0
127	20240119	175300	27378780269	1920	1920	1920	1920	0
128	20240119	175200	27378780269	1920	1920	1920	1920	0
129	20240119	175100	27378780269	1920	1920	1920	1920	0
130	20240119	175000	27378780269	1920	1920	1920	1920	0
131	20240119	174900	27378780269	1920	1920	1920	1920	0
132	20240119	174800	27378780269	1920	1920	1920	1920	0
133	20240119	174700	27378780269	1920	1920	1920	1920	0
134	20240119	174600	27378780269	1920	1920	1920	1920	0
135	20240119	174500	27378780269	1920	1920	1920	1920	0
136	20240119	174400	27378780269	1920	1920	1920	1920	0
137	20240119	174300	27378780269	1920	1920	1920	1920	0
138	20240119	174200	27378780269	1920	1920	1920	1920	0
139	20240119	174100	27378780269	1920	1920	1920	1920	0
140	20240119	174000	27378780269	1920	1920	1920	1920	0
141	20240119	173900	27378780269	1920	1920	1920	1920	0
142	20240119	173800	27378780269	1920	1920	1920	1920	0
143	20240119	173700	27378780269	1920	1920	1920	1920	0
144	20240119	173600	27378780269	1920	1920	1920	1920	0
145	20240119	173500	27378780269	1920	1920	1920	1920	0
146	20240119	173400	27378780269	1920	1920	1920	1920	0
147	20240119	173300	27378780269	1920	1920	1920	1920	0
148	20240119	173200	27378780269	1920	1920	1920	1920	0
149	20240119	173100	27378780269	1920	1920	1920	1920	0
150	20240119	173000	27378780269	1920	1920	1920	1920	0
151	20240119	172900	27378780269	1920	1920	1920	1920	0
152	20240119	172800	27378780269	1920	1920	1920	1920	144042
153	20240119	172700	27378780269	1920	1920	1920	1920	0
154	20240119	172600	27378780269	1920	1920	1920	1920	0
155	20240119	172500	27378780269	1920	1920	1920	1920	0
156	20240119	172400	27378780269	1920	1920	1920	1920	0
157	20240119	172300	27378780269	1920	1920	1920	1920	0
158	20240119	172200	27378780269	1920	1920	1920	1920	0
159	20240119	172100	27378780269	1920	1920	1920	1920	0
160	20240119	172000	27378780269	1920	1920	1920	1920	0
161	20240119	171900	27378780269	1920	1920	1920	1920	0
162	20240119	171800	27378780269	1920	1920	1920	1920	0
163	20240119	171700	27378780269	1920	1920	1920	1920	0
164	20240119	171600	27378780269	1920	1920	1920	1920	0
165	20240119	171500	27378780269	1920	1920	1920	1920	0
166	20240119	171400	27378780269	1920	1920	1920	1920	0
167	20240119	171300	27378780269	1920	1920	1920	1920	0
168	20240119	171200	27378780269	1920	1920	1920	1920	0
169	20240119	171100	27378780269	1920	1920	1920	1920	0
170	20240119	171000	27378780269	1920	1920	1920	1920	0
171	20240119	170900	27378780269	1920	1920	1920	1920	0
172	20240119	170800	27378780269	1920	1920	1920	1920	0
173	20240119	170700	27378780269	1920	1920	1920	1920	0
174	20240119	170600	27378780269	1920	1920	1920	1920	0
175	20240119	170500	27378780269	1920	1920	1920	1920	0
176	20240119	170400	27378780269	1920	1920	1920	1920	0
177	20240119	170300	27378780269	1920	1920	1920	1920	0
178	20240119	170200	27378780269	1920	1920	1920	1920	0
179	20240119	170100	27378780269	1920	1920	1920	1920	0
180	20240119	170000	27378780269	1920	1920	1920	1920	0
181	20240119	165900	27378780269	1920	1920	1920	1920	0
182	20240119	165800	27378780269	1920	1920	1920	1920	144042
183	20240119	165700	27378780269	1920	1920	1920	1920	0
184	20240119	165600	27378780269	1920	1920	1920	1920	0
185	20240119	165500	27378780269	1920	1920	1920	1920	0
186	20240119	165400	27378780269	1920	1920	1920	1920	0
187	20240119	165300	27378780269	1920	1920	1920	1920	0
188	20240119	165200	27378780269	1920	1920	1920	1920	0
189	20240119	165100	27378780269	1920	1920	1920	1920	0
190	20240119	165000	27378780269	1920	1920	1920	1920	0
191	20240119	164900	27378780269	1920	1920	1920	1920	0
192	20240119	164800	27378780269	1920	1920	1920	1920	0
193	20240119	164700	27378780269	1920	1920	1920	1920	0
194	20240119	164600	27378780269	1920	1920	1920	1920	0
195	20240119	164500	27378780269	1920	1920	1920	1920	0
196	20240119	164400	27378780269	1920	1920	1920	1920	0
197	20240119	164300	27378780269	1920	1920	1920	1920	0
198	20240119	164200	27378780269	1920	1920	1920	1920	0
199	20240119	164100	27378780269	1920	1920	1920	1920	0
200	20240119	164000	27378780269	1920	1920	1920	1920	0
201	20240119	163900	27378780269	1920	1920	1920	1920	0
202	20240119	163800	27378780269	1920	1920	1920	1920	0
203	20240119	163700	27378780269	1920	1920	1920	1920	0
204	20240119	163600	27378780269	1920	1920	1920	1920	0
205	20240119	163500	27378780269	1920	1920	1920	1920	0
206	20240119	163400	27378780269	1920	1920	1920	1920	0
207	20240119	163300	27378780269	1920	1920	1920	1920	0
208	20240119	163200	27378780269	1920	1920	1920	1920	0
209	20240119	163100	27378780269	1920	1920	1920	1920	0
210	20240119	163000	27378780269	1920	1920	1920	1920	0
211	20240119	162900	27378780269	1920	1920	1920	1920	0
212	20240119	162800	27378780269	1920	1920	1920	1920	144042
213	20240119	162700	27378780269	1920	1920	1920	1920	0
214	20240119	162600	27378780269	1920	1920	1920	1920	0
215	20240119	162500	27378780269	1920	1920	1920	1920	0
216	20240119	162400	27378780269	1920	1920	1920	1920	0
217	20240119	162300	27378780269	1920	1920	1920	1920	0
218	20240119	162200	27378780269	1920	1920	1920	1920	0
219	20240119	162100	27378780269	1920	1920	1920	1920	0
220	20240119	162000	27378780269	1920	1920	1920	1920	0
221	20240119	161900	27378780269	1920	1920	1920	1920	0
222	20240119	161800	27378780269	1920	1920	1920	1920	0
223	20240119	161700	27378780269	1920	1920	1920	1920	0
224	20240119	161600	27378780269	1920	1920	1920	1920	0
225	20240119	161500	27378780269	1920	1920	1920	1920	0
226	20240119	161400	27378780269	1920	1920	1920	1920	0
227	20240119	161300	27378780269	1920	1920	1920	1920	0
228	20240119	161200	27378780269	1920	1920	1920	1920	0
229	20240119	161100	27378780269	1920	1920	1920	1920	0
230	20240119	161000	27378780269	1920	1920	1920	1920	0
231	20240119	160900	27378780269	1920	1920	1920	1920	0
232	20240119	160800	27378780269	1920	1920	1920	1920	0
233	20240119	160700	27378780269	1920	1920	1920	1920	0
234	20240119	160600	27378780269	1920	1920	1920	1920	0
235	20240119	160500	27378780269	1920	1920	1920	1920	0
236	20240119	160400	27378780269	1920	1920	1920	1920	0
237	20240119	160300	27378780269	1920	1920	1920	1920	0
238	20240119	160200	27378780269	1920	1920	1920	1920	0
239	20240119	160100	27378780269	1920	1920	1920	1920	0
240	20240119	160000	27378780269	1920	1920	1920	1920	0
241	20240119	155900	27378780269	1920	1920	1920	1920	0
242	20240119	155800	27378780269	1920	1920	1920	1920	144042
243	20240119	155700	27378780269	1920	1920	1920	1920	0
244	20240119	155600	27378780269	1920	1920	1920	1920	0
245	20240119	155500	27378780269	1920	1920	1920	1920	0
246	20240119	155400	27378780269	1920	1920	1920	1920	0
247	20240119	155300	27378780269	1920	1920	1920	1920	0
248	20240119	155200	27378780269	1920	1920	1920	1920	0
249	20240119	155100	27378780269	1920	1920	1920	1920	0
250	20240119	155000	27378780269	1920	1920	1920	1920	0
251	20240119	154900	27378780269	1920	1920	1920	1920	0
252	20240119	154800	27378780269	1920	1920	1920	1920	0
253	20240119	154700	27378780269	1920	1920	1920	1920	0
254	20240119	154600	27378780269	1920	1920	1920	1920	0
255	20240119	154500	27378780269	1920	1920	1920	1920	0
256	20240119	154400	27378780269	1920	1920	1920	1920	0
257	20240119	154300	27378780269	1920	1920	1920	1920	0
258	20240119	154200	27378780269	1920	1920	1920	1920	0
259	20240119	154100	27378780269	1920	1920	1920	1920	0
260	20240119	154000	27378780269	1920	1920	1920	1920	0
261	20240119	153900	27378780269	1920	1920	1920	1920	0
262	20240119	153800	27378780269	1920	1920	1920	1920	0
263	20240119	153700	27378780269	1920	1920	1920	1920	0
264	20240119	153600	27378780269	1920	1920	1920	1920	0
265	20240119	153500	27378780269	1920	1920	1920	1920	0
266	20240119	153400	27378780269	1920	1920	1920	1920	0
267	20240119	153300	27378780269	1920	1920	1920	1920	0
268	20240119	153200	27378780269	1920	1920	1920	1920	0
269	20240119	153100	27378780269	1920	1920	1920	1920	0
270	20240119	153000	27378780269	1920	1920	1920	1920	144042
271	20240119	152900	27102219629	1908	1908	1908	1908	0
272	20240119	152800	27102219629	1908	1908	1908	1908	0
273	20240119	152700	27102219629	1908	1908	1908	1908	0
274	20240119	152600	27102219629	1908	1908	1908	1908	0
275	20240119	152500	27102219629	1908	1908	1908	1908	0
276	20240119	152400	27102219629	1908	1908	1908	1908	0
277	20240119	152300	27102219629	1908	1908	1908	1908	0
278	20240119	152200	27102219629	1908	1908	1908	1908	0
279	20240119	152100	27102219629	1908	1908	1908	1908	0
280	20240119	152000	27102219629	1908	1908	1908	1908	0
281	20240119	151900	27102219629	1908	1901	1908	1900	38790
282	20240119	151800	27028453421	1900	1902	1903	1900	26422
283	20240119	151700	26978214369	1903	1903	1904	1901	25871
284	20240119	151600	26929003498	1903	1905	1906	1902	29373
285	20240119	151500	26873081076	1906	1907	1907	1905	17401
286	20240119	151400	26839924495	1905	1904	1907	1900	70210
287	20240119	151300	26706326391	1905	1910	1910	1904	35997
288	20240119	151200	26637720816	1910	1911	1913	1906	17220
289	20240119	151100	26604828250	1911	1916	1916	1900	84704
290	20240119	151000	26443316526	1914	1924	1925	1914	56221
291	20240119	150900	26335327699	1922	1929	1930	1922	24248
292	20240119	150800	26288602887	1923	1924	1929	1922	24849
293	20240119	150700	26240794805	1924	1924	1927	1923	11585
294	20240119	150600	26218499470	1924	1918	1924	1917	17231
295	20240119	150500	26185433886	1918	1916	1919	1916	7024
296	20240119	150400	26171967364	1916	1916	1919	1916	21781
297	20240119	150300	26130212922	1915	1919	1920	1915	24638
298	20240119	150200	26082999063	1919	1924	1924	1919	7869
299	20240119	150100	26067891639	1925	1920	1925	1917	8804
300	20240119	150000	26050993161	1920	1933	1933	1917	83907
301	20240119	145900	25889487007	1933	1936	1936	1933	14514
302	20240119	145800	25861411936	1936	1936	1938	1935	16840
303	20240119	145700	25828808234	1938	1937	1938	1935	8432
304	20240119	145600	25812479777	1938	1937	1938	1935	18820
305	20240119	145500	25776031428	1937	1936	1937	1935	5878
306	20240119	145400	25764649847	1936	1935	1938	1934	10181
307	20240119	145300	25744945024	1937	1932	1939	1932	25137
308	20240119	145200	25696253527	1932	1932	1937	1931	34551
309	20240119	145100	25629425081	1930	1930	1933	1930	5788
310	20240119	145000	25618243882	1930	1930	1932	1927	13092
311	20240119	144900	25592981562	1929	1930	1930	1929	2947
312	20240119	144800	25587295019	1930	1929	1932	1929	5760
313	20240119	144700	25576180962	1929	1930	1932	1929	7863
314	20240119	144600	25561003060	1930	1929	1932	1929	4967
315	20240119	144500	25551420050	1933	1933	1933	1929	7939
316	20240119	144400	25536095617	1928	1927	1934	1927	5098
317	20240119	144300	25526264389	1927	1924	1934	1924	18668
318	20240119	144200	25490298165	1924	1928	1928	1924	15266
319	20240119	144100	25460902655	1928	1933	1933	1928	16611
320	20240119	144000	25428835962	1933	1937	1938	1933	38790
321	20240119	143900	25353759916	1937	1938	1938	1936	13769
322	20240119	143800	25327089692	1938	1938	1938	1937	13594
323	20240119	143700	25300755670	1937	1935	1937	1934	6988
324	20240119	143600	25287232414	1933	1940	1940	1933	30447
325	20240119	143500	25228241890	1940	1940	1942	1939	31025
326	20240119	143400	25168018392	1941	1938	1943	1937	48338
327	20240119	143300	25074269266	1938	1935	1939	1933	8889
328	20240119	143200	25057065863	1931	1931	1933	1931	15108
329	20240119	143100	25027888416	1931	1936	1936	1929	15756
330	20240119	143000	24997465905	1936	1938	1938	1932	34808
331	20240119	142900	24930118708	1940	1919	1941	1919	106173
332	20240119	142800	24725208932	1919	1917	1919	1917	11312
333	20240119	142700	24703513662	1917	1917	1917	1916	5331
334	20240119	142600	24693297887	1917	1916	1918	1912	3365
335	20240119	142500	24686852897	1912	1918	1918	1912	8309
336	20240119	142400	24670947732	1918	1908	1918	1908	24081
337	20240119	142300	24624829066	1907	1906	1912	1905	10768
338	20240119	142200	24604291267	1906	1912	1912	1906	19877
339	20240119	142100	24566350239	1912	1916	1916	1911	4699
340	20240119	142000	24557362645	1913	1912	1916	1912	1512
341	20240119	141900	24554471019	1912	1917	1917	1912	14987
342	20240119	141800	24525793474	1918	1913	1918	1912	9307
343	20240119	141700	24507952725	1912	1913	1918	1910	13380
344	20240119	141600	24482344467	1913	1916	1918	1913	8767
345	20240119	141500	24465548404	1916	1913	1917	1913	5258
346	20240119	141400	24455474225	1915	1918	1918	1912	5081
347	20240119	141300	24445751300	1915	1918	1919	1913	4477
348	20240119	141200	24437181817	1917	1916	1920	1914	11011
349	20240119	141100	24416078417	1915	1919	1920	1915	8466
350	20240119	141000	24399851045	1918	1913	1919	1913	16512
351	20240119	140900	24368188834	1914	1914	1916	1908	12233
352	20240119	140800	24344772025	1915	1916	1917	1906	13644
353	20240119	140700	24318683805	1916	1906	1918	1906	11571
354	20240119	140600	24296543975	1906	1909	1913	1904	5428
355	20240119	140500	24286179457	1911	1900	1911	1898	29386
356	20240119	140400	24230214052	1900	1909	1909	1899	18050
357	20240119	140300	24195903856	1908	1901	1910	1900	27762
358	20240119	140200	24142944725	1901	1901	1901	1900	3892
359	20240119	140100	24135549712	1899	1903	1910	1893	35877
360	20240119	140000	24067365360	1900	1912	1912	1892	46141
361	20240119	135900	23979636584	1910	1914	1914	1910	6092
362	20240119	135800	23967990543	1914	1911	1914	1909	19323
363	20240119	135700	23931090083	1913	1917	1917	1912	10390
364	20240119	135600	23911199865	1917	1915	1924	1915	8571
365	20240119	135500	23894751045	1910	1918	1918	1910	16598
366	20240119	135400	23862977618	1918	1922	1923	1918	20265
367	20240119	135300	23824055212	1921	1924	1924	1921	9726
368	20240119	135200	23805360138	1923	1923	1926	1923	12680
369	20240119	135100	23780955890	1923	1918	1923	1917	16174
370	20240119	135000	23749885257	1918	1913	1918	1908	30542
371	20240119	134900	23691534941	1913	1921	1923	1913	5287
372	20240119	134800	23681393152	1921	1917	1924	1913	3851
373	20240119	134700	23674012973	1926	1908	1926	1908	16005
374	20240119	134600	23643321455	1916	1926	1926	1905	44472
375	20240119	134500	23558128410	1926	1922	1928	1922	5805
376	20240119	134400	23546966373	1927	1923	1927	1921	13602
377	20240119	134300	23520816745	1923	1929	1929	1923	26874
378	20240119	134200	23469090167	1930	1930	1930	1925	6693
379	20240119	134100	23456192359	1929	1937	1937	1926	13096
380	20240119	134000	23430908082	1939	1925	1940	1923	22191
381	20240119	133900	23388140598	1924	1921	1925	1921	21659
382	20240119	133800	23346502893	1922	1930	1931	1921	55680
383	20240119	133700	23239306826	1930	1934	1940	1930	31101
384	20240119	133600	23179214228	1933	1933	1942	1932	14970
385	20240119	133500	23150247999	1935	1942	1943	1932	28955
386	20240119	133400	23094112892	1943	1947	1947	1943	10998
387	20240119	133300	23072715223	1946	1946	1947	1944	9027
388	20240119	133200	23055143731	1945	1943	1945	1940	18814
389	20240119	133100	23018629734	1942	1944	1945	1942	10398
390	20240119	133000	22998417991	1945	1947	1948	1942	18195
391	20240119	132900	22963018842	1947	1945	1949	1944	50760
392	20240119	132800	22864163784	1945	1946	1946	1945	21350
393	20240119	132700	22822628811	1945	1945	1946	1944	5557
394	20240119	132600	22811820283	1945	1946	1947	1941	12321
395	20240119	132500	22787855095	1945	1940	1946	1938	61325
396	20240119	132400	22668838750	1940	1939	1940	1937	4901
397	20240119	132300	22659334888	1939	1930	1939	1930	21905
398	20240119	132200	22616964285	1929	1934	1936	1927	27451
399	20240119	132100	22563956135	1934	1936	1938	1934	8012
400	20240119	132000	22548445347	1936	1939	1940	1936	13491
401	20240119	131900	22522302291	1937	1941	1941	1934	24230
402	20240119	131800	22475340415	1942	1937	1942	1935	18355
403	20240119	131700	22439760253	1937	1938	1938	1936	12350
404	20240119	131600	22415835510	1935	1931	1937	1926	54693
405	20240119	131500	22310239201	1930	1933	1934	1930	45960
406	20240119	131400	22221438485	1934	1936	1936	1929	40539
407	20240119	131300	22143136082	1935	1942	1942	1935	26915
408	20240119	131200	22090994913	1943	1948	1949	1934	72725
409	20240119	131100	21949676218	1948	1953	1953	1948	83863
410	20240119	131000	21786160718	1953	1948	1953	1945	157586
411	20240119	130900	21478934942	1948	1938	1948	1938	80927
412	20240119	130800	21321531696	1938	1942	1943	1935	36299
413	20240119	130700	21251123292	1942	1943	1943	1936	21425
414	20240119	130600	21209584109	1944	1936	1945	1934	42847
415	20240119	130500	21126419682	1936	1938	1940	1932	47616
416	20240119	130400	21034198403	1938	1940	1944	1935	104888
417	20240119	130300	20830696921	1940	1926	1940	1926	78684
418	20240119	130200	20678469983	1927	1925	1927	1920	25914
419	20240119	130100	20628623059	1925	1927	1927	1923	10898
420	20240119	130000	20607646986	1927	1925	1927	1923	13572
421	20240119	125900	20581519720	1924	1930	1930	1923	14365
422	20240119	125800	20553847490	1930	1928	1930	1921	21201
423	20240119	125700	20513019237	1928	1933	1934	1921	46899
424	20240119	125600	20422597520	1933	1928	1933	1927	79575
425	20240119	125500	20269038605	1928	1922	1929	1922	21874
426	20240119	125400	20226930520	1921	1926	1926	1921	13712
427	20240119	125300	20200550902	1925	1928	1928	1925	24408
428	20240119	125200	20153525158	1928	1929	1930	1925	61689
429	20240119	125100	20034568880	1929	1921	1929	1920	90895
430	20240119	125000	19859532435	1919	1917	1922	1916	20348
431	20240119	124900	19820483991	1917	1921	1922	1917	15153
432	20240119	124800	19791395854	1921	1922	1924	1917	15641
433	20240119	124700	19761344849	1921	1916	1922	1916	6563
434	20240119	124600	19748749775	1916	1923	1925	1915	33801
435	20240119	124500	19683814019	1923	1902	1924	1900	56662
436	20240119	124400	19575334701	1901	1902	1903	1900	6233
437	20240119	124300	19563481871	1902	1905	1905	1902	6644
438	20240119	124200	19550830336	1905	1905	1907	1905	7751
439	20240119	124100	19536056304	1905	1909	1910	1904	14350
440	20240119	124000	19508694831	1909	1905	1909	1904	23993
441	20240119	123900	19462945969	1904	1899	1904	1899	3410
442	20240119	123800	19456460929	1899	1899	1900	1897	4351
443	20240119	123700	19448201297	1899	1902	1903	1896	12875
444	20240119	123600	19423740163	1902	1896	1902	1895	7174
445	20240119	123500	19410112556	1896	1899	1899	1896	4431
446	20240119	123400	19401705396	1899	1904	1904	1898	379
447	20240119	123300	19400984281	1904	1894	1904	1894	10873
448	20240119	123200	19380349394	1893	1894	1897	1893	6413
449	20240119	123100	19368205631	1894	1894	1898	1893	3873
450	20240119	123000	19360872229	1898	1898	1899	1898	563
451	20240119	122900	19359803654	1898	1900	1900	1891	11091
452	20240119	122800	19338763649	1900	1904	1905	1899	15040
453	20240119	122700	19310162984	1904	1906	1906	1904	1497
454	20240119	122600	19307312422	1906	1906	1906	1905	1238
455	20240119	122500	19304952994	1906	1903	1906	1903	2934
456	20240119	122400	19299366066	1903	1902	1905	1902	2491
457	20240119	122300	19294622363	1905	1901	1905	1901	1269
458	20240119	122200	19292208727	1901	1902	1905	1901	6622
459	20240119	122100	19279608335	1901	1900	1906	1900	1931
460	20240119	122000	19275936861	1900	1902	1908	1900	9645
461	20240119	121900	19257564404	1898	1898	1898	1897	2498
462	20240119	121800	19252824944	1897	1904	1904	1897	14538
463	20240119	121700	19225244010	1904	1896	1904	1895	7181
464	20240119	121600	19211598699	1895	1896	1896	1891	3549
465	20240119	121500	19204886892	1896	1899	1899	1896	1793
466	20240119	121400	19201483516	1899	1888	1900	1888	5116
467	20240119	121300	19191806726	1886	1900	1902	1884	22946
468	20240119	121200	19148273272	1900	1907	1907	1900	12512
469	20240119	121100	19124456771	1906	1906	1908	1905	3583
470	20240119	121000	19117627368	1906	1911	1911	1906	910
471	20240119	120900	19115892794	1905	1918	1919	1904	17266
472	20240119	120800	19082899047	1912	1902	1920	1902	52135
473	20240119	120700	18983122560	1902	1907	1909	1900	12894
474	20240119	120600	18958556715	1907	1900	1907	1899	13892
475	20240119	120500	18932105803	1899	1902	1902	1897	8314
476	20240119	120400	18916324745	1899	1898	1902	1898	2675
477	20240119	120300	18911244429	1897	1902	1904	1897	11265
478	20240119	120200	18889837550	1904	1904	1905	1901	2247
479	20240119	120100	18885559972	1904	1900	1904	1900	10021
480	20240119	120000	18866505406	1900	1894	1901	1888	15090
481	20240119	115900	18837950416	1897	1888	1898	1888	6000
482	20240119	115800	18826604242	1888	1889	1890	1884	28504
483	20240119	115700	18772813135	1890	1893	1893	1890	4640
484	20240119	115600	18764042271	1893	1891	1893	1889	6438
485	20240119	115500	18751871142	1889	1888	1890	1887	19625
486	20240119	115400	18714816094	1887	1891	1894	1885	36632
487	20240119	115300	18645666437	1891	1901	1901	1884	61990
488	20240119	115200	18528300271	1901	1902	1902	1899	10347
489	20240119	115100	18508632233	1902	1900	1902	1897	12573
490	20240119	115000	18484759539	1900	1906	1908	1898	33894
491	20240119	114900	18420287826	1906	1906	1909	1905	9098
492	20240119	114800	18402946608	1908	1911	1912	1906	11708
493	20240119	114700	18380579402	1911	1905	1912	1905	24101
494	20240119	114600	18334590720	1905	1905	1909	1903	12737
495	20240119	114500	18310322218	1905	1902	1907	1898	66223
496	20240119	114400	18184389928	1902	1913	1914	1902	52800
497	20240119	114300	18083658514	1914	1923	1926	1912	87283
498	20240119	114200	17916061135	1925	1918	1925	1918	23104
499	20240119	114100	17871674958	1919	1914	1921	1914	15891
500	20240119	114000	17841189188	1916	1925	1926	1913	41100
501	20240119	113900	17762400293	1925	1920	1927	1919	60145
502	20240119	113800	17646690793	1921	1919	1923	1919	28637
503	20240119	113700	17591693690	1923	1924	1926	1919	47191
504	20240119	113600	17500909100	1925	1922	1925	1920	48989
505	20240119	113500	17406769515	1923	1920	1924	1919	76654
506	20240119	113400	17259468742	1919	1910	1920	1910	74040
507	20240119	113300	17117455540	1913	1909	1913	1906	12988
508	20240119	113200	17092679673	1910	1910	1914	1910	16299
509	20240119	113100	17061541146	1910	1915	1916	1906	37198
510	20240119	113000	16990418258	1915	1910	1916	1909	35791
511	20240119	112900	16921957653	1909	1911	1911	1906	15284
512	20240119	112800	16892772827	1910	1911	1913	1903	6870
513	20240119	112700	16879653302	1902	1909	1913	1900	19111
514	20240119	112600	16843156872	1909	1904	1911	1900	43704
515	20240119	112500	16759796614	1904	1905	1905	1904	4898
516	20240119	112400	16750466302	1905	1903	1905	1902	14328
517	20240119	112300	16723195290	1903	1904	1905	1902	18524
518	20240119	112200	16687931562	1903	1905	1906	1900	31779
519	20240119	112100	16627412114	1904	1910	1913	1898	48853
520	20240119	112000	16534276251	1910	1887	1910	1885	99280
521	20240119	111900	16345671400	1887	1886	1887	1879	21438
522	20240119	111800	16305331342	1886	1887	1888	1886	10075
523	20240119	111700	16286320787	1888	1889	1890	1887	8675
524	20240119	111600	16269940434	1889	1890	1890	1888	7416
525	20240119	111500	16255931410	1890	1889	1891	1888	22951
526	20240119	111400	16212561447	1888	1888	1889	1887	12120
527	20240119	111300	16189675738	1889	1884	1890	1882	29680
528	20240119	111200	16133720261	1884	1884	1886	1883	6324
529	20240119	111100	16121806626	1884	1886	1888	1884	26488
530	20240119	111000	16071841654	1885	1884	1886	1880	17037
531	20240119	110900	16039737742	1884	1873	1885	1872	19043
532	20240119	110800	16003945703	1873	1866	1877	1866	19480
533	20240119	110700	15967469899	1866	1867	1870	1866	9631
534	20240119	110600	15949489787	1867	1871	1872	1866	39174
535	20240119	110500	15876270830	1871	1872	1874	1871	2556
536	20240119	110400	15871486196	1870	1871	1874	1870	14173
537	20240119	110300	15844959103	1872	1875	1875	1871	5217
538	20240119	110200	15835186975	1874	1870	1874	1869	21233
539	20240119	110100	15795479398	1869	1870	1871	1869	10622
540	20240119	110000	15775621421	1870	1874	1874	1870	4608
541	20240119	105900	15766999113	1871	1869	1873	1865	27163
542	20240119	105800	15716279821	1869	1872	1872	1867	34013
543	20240119	105700	15652684925	1872	1873	1874	1869	13696
544	20240119	105600	15627047914	1873	1870	1874	1868	12269
545	20240119	105500	15604117010	1870	1869	1870	1866	29314
546	20240119	105400	15549370777	1868	1880	1880	1868	78289
547	20240119	105300	15402764591	1880	1880	1883	1877	9539
548	20240119	105200	15384844841	1880	1881	1883	1878	6604
549	20240119	105100	15372432007	1881	1886	1886	1878	20807
550	20240119	105000	15333309037	1886	1883	1889	1880	26525
551	20240119	104900	15283301966	1883	1878	1883	1878	9827
552	20240119	104800	15264808749	1878	1876	1884	1873	27874
553	20240119	104700	15212501610	1876	1878	1885	1875	71574
554	20240119	104600	15078086722	1879	1874	1879	1874	18539
555	20240119	104500	15043292112	1874	1884	1885	1871	105052
556	20240119	104400	14846260851	1885	1888	1889	1881	25584
557	20240119	104300	14798046082	1888	1895	1896	1881	44120
558	20240119	104200	14714739104	1895	1886	1895	1886	31655
559	20240119	104100	14654911390	1887	1882	1891	1879	23105
560	20240119	104000	14611327433	1879	1881	1884	1877	102449
561	20240119	103900	14418685725	1881	1893	1893	1881	89678
562	20240119	103800	14249707701	1894	1893	1896	1883	72741
563	20240119	103700	14112228204	1890	1904	1907	1881	180208
564	20240119	103600	13771202720	1906	1911	1912	1903	77407
565	20240119	103500	13623485784	1911	1917	1918	1909	27876
566	20240119	103400	13570129728	1917	1908	1917	1907	61013
567	20240119	103300	13453522308	1907	1915	1916	1906	121899
568	20240119	103200	13220693562	1914	1914	1920	1911	97651
569	20240119	103100	13033782966	1916	1928	1928	1911	128578
570	20240119	103000	12787036414	1927	1925	1934	1921	105996
571	20240119	102900	12583009066	1925	1929	1932	1925	75284
572	20240119	102800	12437828018	1930	1943	1944	1927	99760
573	20240119	102700	12244712319	1944	1928	1944	1927	190350
574	20240119	102600	11877142817	1928	1943	1954	1928	233721
575	20240119	102500	11423698911	1939	1953	1954	1935	260987
576	20240119	102400	10916687301	1952	1963	1967	1940	508412
577	20240119	102300	9923682945	1963	1952	1966	1952	285913
578	20240119	102200	9364516141	1951	1951	1951	1951	0
579	20240119	102100	9364516141	1951	1946	1951	1946	248934
580	20240119	102000	8879196091	1945	1937	1947	1936	233373
581	20240119	101900	8425923639	1936	1939	1940	1934	167630
582	20240119	101800	8101167340	1939	1934	1942	1934	331632
583	20240119	101700	7458233843	1934	1916	1938	1913	381832
584	20240119	101600	6721468705	1916	1908	1919	1902	148424
585	20240119	101500	6437403854	1905	1925	1927	1902	291180
586	20240119	101400	5880118791	1922	1897	1927	1896	340155
587	20240119	101300	5231220919	1897	1883	1898	1882	165220
588	20240119	101200	4918921900	1883	1876	1883	1875	31652
589	20240119	101100	4859435209	1880	1874	1880	1871	35385
590	20240119	101000	4793087049	1874	1879	1881	1874	35673
591	20240119	100900	4726146284	1878	1885	1885	1875	73254
592	20240119	100800	4588463317	1884	1877	1885	1875	94795
593	20240119	100700	4410038499	1875	1875	1889	1874	215681
594	20240119	100600	4004398001	1874	1855	1875	1854	182847
595	20240119	100500	3663423363	1853	1855	1855	1852	13022
596	20240119	100400	3639276314	1855	1850	1855	1850	38945
597	20240119	100300	3567122396	1845	1850	1850	1845	15319
598	20240119	100200	3538820651	1850	1849	1851	1848	8488
599	20240119	100100	3523121872	1848	1848	1849	1848	3459
600	20240119	100000	3516728922	1848	1847	1851	1847	3719
601	20240119	095900	3509854500	1847	1852	1852	1847	20787
602	20240119	095800	3471409249	1852	1851	1852	1846	24290
603	20240119	095700	3426484960	1852	1840	1852	1834	29431
604	20240119	095600	3372102540	1832	1835	1842	1832	11920
605	20240119	095500	3350204333	1835	1835	1842	1829	12088
606	20240119	095400	3328002904	1835	1837	1839	1833	12340
607	20240119	095300	3305340620	1837	1845	1845	1836	14048
608	20240119	095200	3279493459	1844	1852	1852	1844	12766
609	20240119	095100	3255890621	1851	1852	1854	1851	19459
610	20240119	095000	3219853453	1852	1853	1855	1852	9219
611	20240119	094900	3202764463	1854	1849	1857	1849	28945
612	20240119	094800	3149082673	1849	1842	1850	1839	28450
613	20240119	094700	3096609390	1842	1843	1846	1842	21099
614	20240119	094600	3057698710	1843	1844	1848	1842	41009
615	20240119	094500	2982051031	1844	1846	1852	1844	24575
616	20240119	094400	2936680316	1846	1856	1860	1846	40304
617	20240119	094300	2862047765	1860	1857	1863	1855	69762
618	20240119	094200	2732312300	1857	1843	1857	1842	110282
619	20240119	094100	2528579823	1843	1837	1843	1835	98142
620	20240119	094000	2348146076	1837	1836	1837	1832	19126
621	20240119	093900	2313038256	1836	1836	1837	1836	13734
622	20240119	093800	2287814575	1836	1833	1837	1833	29638
623	20240119	093700	2233446928	1833	1827	1833	1827	14217
624	20240119	093600	2207419729	1824	1828	1828	1824	16680
625	20240119	093500	2176954243	1827	1832	1833	1825	23022
626	20240119	093400	2134834018	1833	1833	1834	1832	13818
627	20240119	093300	2109503568	1833	1835	1836	1833	5937
628	20240119	093200	2098617099	1836	1832	1837	1832	8700
629	20240119	093100	2082653770	1837	1838	1838	1833	18874
630	20240119	093000	2048003778	1837	1832	1838	1832	7109
631	20240119	092900	2034959044	1832	1840	1840	1832	17635
632	20240119	092800	2002574716	1840	1838	1840	1836	22700
633	20240119	092700	1960841818	1838	1831	1838	1831	44359
634	20240119	092600	1879472732	1832	1828	1835	1828	20910
635	20240119	092500	1841169776	1829	1823	1829	1820	30750
636	20240119	092400	1785057873	1824	1826	1828	1824	8353
637	20240119	092300	1769813914	1828	1827	1833	1826	26797
638	20240119	092200	1720819891	1827	1833	1834	1826	14420
639	20240119	092100	1694462556	1833	1835	1839	1828	29037
640	20240119	092000	1641256160	1835	1842	1842	1834	61148
641	20240119	091900	1528847003	1842	1840	1844	1837	60727
642	20240119	091800	1417122343	1839	1814	1840	1813	157164
643	20240119	091700	1130016848	1814	1807	1814	1802	33186
644	20240119	091600	1069990174	1806	1809	1810	1806	9364
645	20240119	091500	1053057844	1809	1809	1811	1809	12640
646	20240119	091400	1030183870	1809	1804	1809	1800	23297
647	20240119	091300	988101599	1800	1799	1804	1798	4551
648	20240119	091200	979909595	1799	1799	1800	1798	2811
649	20240119	091100	974852080	1800	1801	1801	1795	48447
650	20240119	091000	887717990	1801	1812	1812	1800	30642
651	20240119	090900	832497004	1812	1814	1814	1812	26808
652	20240119	090800	783899134	1814	1812	1816	1804	37254
653	20240119	090700	716330704	1812	1809	1812	1802	42502
654	20240119	090600	639454321	1803	1814	1815	1803	41021
655	20240119	090500	565199738	1815	1800	1815	1800	37231
656	20240119	090400	497836481	1797	1802	1804	1794	30480
657	20240119	090300	442973950	1802	1822	1822	1801	58764
658	20240119	090200	336473900	1820	1795	1824	1795	122373
659	20240119	090100	114443363	1796	1782	1796	1778	30368
660	20240119	090000	60198202	1788	1774	1794	1774	33831