KissMeData/048550/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	193100	432087557	1919	1919	1919	1919	5586
3	20240105	193000	432087557	1919	1919	1919	1919	0
4	20240105	192900	432087557	1919	1919	1919	1919	0
5	20240105	192800	432087557	1919	1919	1919	1919	0
6	20240105	192700	432087557	1919	1919	1919	1919	0
7	20240105	192600	432087557	1919	1919	1919	1919	0
8	20240105	192500	432087557	1919	1919	1919	1919	0
9	20240105	192400	432087557	1919	1919	1919	1919	0
10	20240105	192300	432087557	1919	1919	1919	1919	0
11	20240105	192200	432087557	1919	1919	1919	1919	0
12	20240105	192100	432087557	1919	1919	1919	1919	0
13	20240105	192000	432087557	1919	1919	1919	1919	0
14	20240105	191900	432087557	1919	1919	1919	1919	0
15	20240105	191800	432087557	1919	1919	1919	1919	0
16	20240105	191700	432087557	1919	1919	1919	1919	0
17	20240105	191600	432087557	1919	1919	1919	1919	0
18	20240105	191500	432087557	1919	1919	1919	1919	0
19	20240105	191400	432087557	1919	1919	1919	1919	0
20	20240105	191300	432087557	1919	1919	1919	1919	0
21	20240105	191200	432087557	1919	1919	1919	1919	0
22	20240105	191100	432087557	1919	1919	1919	1919	0
23	20240105	191000	432087557	1919	1919	1919	1919	0
24	20240105	190900	432087557	1919	1919	1919	1919	0
25	20240105	190800	432087557	1919	1919	1919	1919	0
26	20240105	190700	432087557	1919	1919	1919	1919	0
27	20240105	190600	432087557	1919	1919	1919	1919	0
28	20240105	190500	432087557	1919	1919	1919	1919	0
29	20240105	190400	432087557	1919	1919	1919	1919	0
30	20240105	190300	432087557	1919	1919	1919	1919	0
31	20240105	190200	432087557	1919	1919	1919	1919	0
32	20240105	190100	432087557	1919	1919	1919	1919	5586
33	20240105	190000	432087557	1919	1919	1919	1919	0
34	20240105	185900	432087557	1919	1919	1919	1919	0
35	20240105	185800	432087557	1919	1919	1919	1919	0
36	20240105	185700	432087557	1919	1919	1919	1919	0
37	20240105	185600	432087557	1919	1919	1919	1919	0
38	20240105	185500	432087557	1919	1919	1919	1919	0
39	20240105	185400	432087557	1919	1919	1919	1919	0
40	20240105	185300	432087557	1919	1919	1919	1919	0
41	20240105	185200	432087557	1919	1919	1919	1919	0
42	20240105	185100	432087557	1919	1919	1919	1919	0
43	20240105	185000	432087557	1919	1919	1919	1919	0
44	20240105	184900	432087557	1919	1919	1919	1919	0
45	20240105	184800	432087557	1919	1919	1919	1919	0
46	20240105	184700	432087557	1919	1919	1919	1919	0
47	20240105	184600	432087557	1919	1919	1919	1919	0
48	20240105	184500	432087557	1919	1919	1919	1919	0
49	20240105	184400	432087557	1919	1919	1919	1919	0
50	20240105	184300	432087557	1919	1919	1919	1919	0
51	20240105	184200	432087557	1919	1919	1919	1919	0
52	20240105	184100	432087557	1919	1919	1919	1919	0
53	20240105	184000	432087557	1919	1919	1919	1919	0
54	20240105	183900	432087557	1919	1919	1919	1919	0
55	20240105	183800	432087557	1919	1919	1919	1919	0
56	20240105	183700	432087557	1919	1919	1919	1919	0
57	20240105	183600	432087557	1919	1919	1919	1919	0
58	20240105	183500	432087557	1919	1919	1919	1919	0
59	20240105	183400	432087557	1919	1919	1919	1919	0
60	20240105	183300	432087557	1919	1919	1919	1919	0
61	20240105	183200	432087557	1919	1919	1919	1919	0
62	20240105	183100	432087557	1919	1919	1919	1919	5586
63	20240105	183000	432087557	1919	1919	1919	1919	0
64	20240105	182900	432087557	1919	1919	1919	1919	0
65	20240105	182800	432087557	1919	1919	1919	1919	0
66	20240105	182700	432087557	1919	1919	1919	1919	0
67	20240105	182600	432087557	1919	1919	1919	1919	0
68	20240105	182500	432087557	1919	1919	1919	1919	0
69	20240105	182400	432087557	1919	1919	1919	1919	0
70	20240105	182300	432087557	1919	1919	1919	1919	0
71	20240105	182200	432087557	1919	1919	1919	1919	0
72	20240105	182100	432087557	1919	1919	1919	1919	0
73	20240105	182000	432087557	1919	1919	1919	1919	0
74	20240105	181900	432087557	1919	1919	1919	1919	0
75	20240105	181800	432087557	1919	1919	1919	1919	0
76	20240105	181700	432087557	1919	1919	1919	1919	0
77	20240105	181600	432087557	1919	1919	1919	1919	0
78	20240105	181500	432087557	1919	1919	1919	1919	0
79	20240105	181400	432087557	1919	1919	1919	1919	0
80	20240105	181300	432087557	1919	1919	1919	1919	0
81	20240105	181200	432087557	1919	1919	1919	1919	0
82	20240105	181100	432087557	1919	1919	1919	1919	0
83	20240105	181000	432087557	1919	1919	1919	1919	0
84	20240105	180900	432087557	1919	1919	1919	1919	0
85	20240105	180800	432087557	1919	1919	1919	1919	0
86	20240105	180700	432087557	1919	1919	1919	1919	0
87	20240105	180600	432087557	1919	1919	1919	1919	0
88	20240105	180500	432087557	1919	1919	1919	1919	0
89	20240105	180400	432087557	1919	1919	1919	1919	0
90	20240105	180300	432087557	1919	1919	1919	1919	0
91	20240105	180200	432087557	1919	1919	1919	1919	0
92	20240105	180100	432087557	1919	1919	1919	1919	5586
93	20240105	180000	432087557	1919	1919	1919	1919	0
94	20240105	175900	432087557	1919	1919	1919	1919	0
95	20240105	175800	432087557	1919	1919	1919	1919	0
96	20240105	175700	432087557	1919	1919	1919	1919	0
97	20240105	175600	432087557	1919	1919	1919	1919	0
98	20240105	175500	432087557	1919	1919	1919	1919	0
99	20240105	175400	432087557	1919	1919	1919	1919	0
100	20240105	175300	432087557	1919	1919	1919	1919	0
101	20240105	175200	432087557	1919	1919	1919	1919	0
102	20240105	175100	432087557	1919	1919	1919	1919	0
103	20240105	175000	432087557	1919	1919	1919	1919	0
104	20240105	174900	432087557	1919	1919	1919	1919	0
105	20240105	174800	432087557	1919	1919	1919	1919	0
106	20240105	174700	432087557	1919	1919	1919	1919	0
107	20240105	174600	432087557	1919	1919	1919	1919	0
108	20240105	174500	432087557	1919	1919	1919	1919	0
109	20240105	174400	432087557	1919	1919	1919	1919	0
110	20240105	174300	432087557	1919	1919	1919	1919	0
111	20240105	174200	432087557	1919	1919	1919	1919	0
112	20240105	174100	432087557	1919	1919	1919	1919	0
113	20240105	174000	432087557	1919	1919	1919	1919	0
114	20240105	173900	432087557	1919	1919	1919	1919	0
115	20240105	173800	432087557	1919	1919	1919	1919	0
116	20240105	173700	432087557	1919	1919	1919	1919	0
117	20240105	173600	432087557	1919	1919	1919	1919	0
118	20240105	173500	432087557	1919	1919	1919	1919	0
119	20240105	173400	432087557	1919	1919	1919	1919	0
120	20240105	173300	432087557	1919	1919	1919	1919	0
121	20240105	173200	432087557	1919	1919	1919	1919	0
122	20240105	173100	432087557	1919	1919	1919	1919	5586
123	20240105	173000	432087557	1919	1919	1919	1919	0
124	20240105	172900	432087557	1919	1919	1919	1919	0
125	20240105	172800	432087557	1919	1919	1919	1919	0
126	20240105	172700	432087557	1919	1919	1919	1919	0
127	20240105	172600	432087557	1919	1919	1919	1919	0
128	20240105	172500	432087557	1919	1919	1919	1919	0
129	20240105	172400	432087557	1919	1919	1919	1919	0
130	20240105	172300	432087557	1919	1919	1919	1919	0
131	20240105	172200	432087557	1919	1919	1919	1919	0
132	20240105	172100	432087557	1919	1919	1919	1919	0
133	20240105	172000	432087557	1919	1919	1919	1919	0
134	20240105	171900	432087557	1919	1919	1919	1919	0
135	20240105	171800	432087557	1919	1919	1919	1919	0
136	20240105	171700	432087557	1919	1919	1919	1919	0
137	20240105	171600	432087557	1919	1919	1919	1919	0
138	20240105	171500	432087557	1919	1919	1919	1919	0
139	20240105	171400	432087557	1919	1919	1919	1919	0
140	20240105	171300	432087557	1919	1919	1919	1919	0
141	20240105	171200	432087557	1919	1919	1919	1919	0
142	20240105	171100	432087557	1919	1919	1919	1919	0
143	20240105	171000	432087557	1919	1919	1919	1919	0
144	20240105	170900	432087557	1919	1919	1919	1919	0
145	20240105	170800	432087557	1919	1919	1919	1919	0
146	20240105	170700	432087557	1919	1919	1919	1919	0
147	20240105	170600	432087557	1919	1919	1919	1919	0
148	20240105	170500	432087557	1919	1919	1919	1919	0
149	20240105	170400	432087557	1919	1919	1919	1919	0
150	20240105	170300	432087557	1919	1919	1919	1919	0
151	20240105	170200	432087557	1919	1919	1919	1919	0
152	20240105	170100	432087557	1919	1919	1919	1919	5586
153	20240105	170000	432087557	1919	1919	1919	1919	0
154	20240105	165900	432087557	1919	1919	1919	1919	0
155	20240105	165800	432087557	1919	1919	1919	1919	0
156	20240105	165700	432087557	1919	1919	1919	1919	0
157	20240105	165600	432087557	1919	1919	1919	1919	0
158	20240105	165500	432087557	1919	1919	1919	1919	0
159	20240105	165400	432087557	1919	1919	1919	1919	0
160	20240105	165300	432087557	1919	1919	1919	1919	0
161	20240105	165200	432087557	1919	1919	1919	1919	0
162	20240105	165100	432087557	1919	1919	1919	1919	0
163	20240105	165000	432087557	1919	1919	1919	1919	0
164	20240105	164900	432087557	1919	1919	1919	1919	0
165	20240105	164800	432087557	1919	1919	1919	1919	0
166	20240105	164700	432087557	1919	1919	1919	1919	0
167	20240105	164600	432087557	1919	1919	1919	1919	0
168	20240105	164500	432087557	1919	1919	1919	1919	0
169	20240105	164400	432087557	1919	1919	1919	1919	0
170	20240105	164300	432087557	1919	1919	1919	1919	0
171	20240105	164200	432087557	1919	1919	1919	1919	0
172	20240105	164100	432087557	1919	1919	1919	1919	0
173	20240105	164000	432087557	1919	1919	1919	1919	0
174	20240105	163900	432087557	1919	1919	1919	1919	0
175	20240105	163800	432087557	1919	1919	1919	1919	0
176	20240105	163700	432087557	1919	1919	1919	1919	0
177	20240105	163600	432087557	1919	1919	1919	1919	0
178	20240105	163500	432087557	1919	1919	1919	1919	0
179	20240105	163400	432087557	1919	1919	1919	1919	0
180	20240105	163300	432087557	1919	1919	1919	1919	0
181	20240105	163200	432087557	1919	1919	1919	1919	0
182	20240105	163100	432087557	1919	1919	1919	1919	5586
183	20240105	163000	432087557	1919	1919	1919	1919	0
184	20240105	162900	432087557	1919	1919	1919	1919	0
185	20240105	162800	432087557	1919	1919	1919	1919	0
186	20240105	162700	432087557	1919	1919	1919	1919	0
187	20240105	162600	432087557	1919	1919	1919	1919	0
188	20240105	162500	432087557	1919	1919	1919	1919	0
189	20240105	162400	432087557	1919	1919	1919	1919	0
190	20240105	162300	432087557	1919	1919	1919	1919	0
191	20240105	162200	432087557	1919	1919	1919	1919	0
192	20240105	162100	432087557	1919	1919	1919	1919	0
193	20240105	162000	432087557	1919	1919	1919	1919	0
194	20240105	161900	432087557	1919	1919	1919	1919	0
195	20240105	161800	432087557	1919	1919	1919	1919	0
196	20240105	161700	432087557	1919	1919	1919	1919	0
197	20240105	161600	432087557	1919	1919	1919	1919	0
198	20240105	161500	432087557	1919	1919	1919	1919	0
199	20240105	161400	432087557	1919	1919	1919	1919	0
200	20240105	161300	432087557	1919	1919	1919	1919	0
201	20240105	161200	432087557	1919	1919	1919	1919	0
202	20240105	161100	432087557	1919	1919	1919	1919	0
203	20240105	161000	432087557	1919	1919	1919	1919	0
204	20240105	160900	432087557	1919	1919	1919	1919	0
205	20240105	160800	432087557	1919	1919	1919	1919	0
206	20240105	160700	432087557	1919	1919	1919	1919	0
207	20240105	160600	432087557	1919	1919	1919	1919	0
208	20240105	160500	432087557	1919	1919	1919	1919	0
209	20240105	160400	432087557	1919	1919	1919	1919	0
210	20240105	160300	432087557	1919	1919	1919	1919	0
211	20240105	160200	432087557	1919	1919	1919	1919	0
212	20240105	160100	432087557	1919	1919	1919	1919	5586
213	20240105	160000	432087557	1919	1919	1919	1919	0
214	20240105	155900	432087557	1919	1919	1919	1919	0
215	20240105	155800	432087557	1919	1919	1919	1919	0
216	20240105	155700	432087557	1919	1919	1919	1919	0
217	20240105	155600	432087557	1919	1919	1919	1919	0
218	20240105	155500	432087557	1919	1919	1919	1919	0
219	20240105	155400	432087557	1919	1919	1919	1919	0
220	20240105	155300	432087557	1919	1919	1919	1919	0
221	20240105	155200	432087557	1919	1919	1919	1919	0
222	20240105	155100	432087557	1919	1919	1919	1919	0
223	20240105	155000	432087557	1919	1919	1919	1919	0
224	20240105	154900	432087557	1919	1919	1919	1919	0
225	20240105	154800	432087557	1919	1919	1919	1919	0
226	20240105	154700	432087557	1919	1919	1919	1919	0
227	20240105	154600	432087557	1919	1919	1919	1919	0
228	20240105	154500	432087557	1919	1919	1919	1919	0
229	20240105	154400	432087557	1919	1919	1919	1919	0
230	20240105	154300	432087557	1919	1919	1919	1919	0
231	20240105	154200	432087557	1919	1919	1919	1919	0
232	20240105	154100	432087557	1919	1919	1919	1919	0
233	20240105	154000	432087557	1919	1919	1919	1919	0
234	20240105	153900	432087557	1919	1919	1919	1919	0
235	20240105	153800	432087557	1919	1919	1919	1919	0
236	20240105	153700	432087557	1919	1919	1919	1919	0
237	20240105	153600	432087557	1919	1919	1919	1919	0
238	20240105	153500	432087557	1919	1919	1919	1919	0
239	20240105	153400	432087557	1919	1919	1919	1919	0
240	20240105	153300	432087557	1919	1919	1919	1919	0
241	20240105	153200	432087557	1919	1919	1919	1919	0
242	20240105	153100	432087557	1919	1919	1919	1919	5586
243	20240105	153000	432087557	1919	1919	1919	1919	5586
244	20240105	152900	421368023	1904	1904	1904	1904	0
245	20240105	152800	421368023	1904	1904	1904	1904	0
246	20240105	152700	421368023	1904	1904	1904	1904	0
247	20240105	152600	421368023	1904	1904	1904	1904	0
248	20240105	152500	421368023	1904	1904	1904	1904	0
249	20240105	152400	421368023	1904	1904	1904	1904	0
250	20240105	152300	421368023	1904	1904	1904	1904	0
251	20240105	152200	421368023	1904	1904	1904	1904	0
252	20240105	152100	421368023	1904	1904	1904	1904	0
253	20240105	152000	421368023	1904	1904	1904	1904	0
254	20240105	151900	421368023	1904	1904	1906	1903	309
255	20240105	151800	420779323	1905	1903	1905	1903	1011
256	20240105	151700	418854523	1903	1904	1904	1903	398
257	20240105	151600	418096938	1904	1906	1906	1904	57
258	20240105	151500	417988310	1904	1904	1904	1904	57
259	20240105	151400	417879782	1904	1906	1906	1904	20
260	20240105	151300	417841694	1904	1904	1904	1904	15
261	20240105	151200	417813134	1906	1906	1906	1906	9
262	20240105	151100	417795980	1905	1905	1905	1905	15
263	20240105	151000	417767405	1905	1905	1905	1905	92
264	20240105	150900	417592145	1906	1906	1906	1906	57
265	20240105	150800	417483503	1906	1905	1906	1905	54
266	20240105	150700	417380580	1906	1906	1906	1905	836
267	20240105	150600	415787179	1906	1906	1906	1906	104
268	20240105	150500	415588955	1905	1905	1905	1905	14
269	20240105	150400	415562285	1905	1905	1905	1905	0
270	20240105	150300	415562285	1905	1905	1905	1905	13
271	20240105	150200	415537520	1906	1905	1906	1905	14
272	20240105	150100	415510849	1905	1905	1905	1905	0
273	20240105	150000	415510849	1905	1905	1905	1905	13
274	20240105	145900	415486084	1905	1905	1905	1905	16
275	20240105	145800	415455604	1905	1905	1905	1905	1
276	20240105	145700	415453699	1905	1905	1905	1905	13
277	20240105	145600	415428934	1905	1905	1905	1905	13
278	20240105	145500	415404169	1904	1904	1904	1904	0
279	20240105	145400	415404169	1904	1904	1904	1904	0
280	20240105	145300	415404169	1904	1905	1905	1904	2891
281	20240105	145200	409899149	1905	1906	1906	1905	11
282	20240105	145100	409878185	1906	1906	1906	1906	0
283	20240105	145000	409878185	1906	1908	1908	1906	12
284	20240105	144900	409855311	1908	1908	1908	1908	7
285	20240105	144800	409841955	1905	1905	1905	1905	10
286	20240105	144700	409822905	1905	1905	1905	1905	10
287	20240105	144600	409803855	1904	1904	1904	1904	0
288	20240105	144500	409803855	1904	1908	1908	1904	12
289	20240105	144400	409780999	1904	1907	1907	1904	12
290	20240105	144300	409758148	1907	1907	1907	1907	1
291	20240105	144200	409756241	1904	1904	1904	1904	0
292	20240105	144100	409756241	1904	1904	1904	1904	0
293	20240105	144000	409756241	1904	1904	1904	1904	12
294	20240105	143900	409733393	1904	1904	1904	1904	8
295	20240105	143800	409718161	1904	1904	1904	1904	4
296	20240105	143700	409710545	1904	1904	1904	1904	63
297	20240105	143600	409590593	1904	1904	1904	1904	8
298	20240105	143500	409575361	1904	1904	1904	1904	34
299	20240105	143400	409510625	1908	1908	1908	1908	7
300	20240105	143300	409497269	1904	1905	1905	1904	9
301	20240105	143200	409480132	1907	1907	1907	1907	9
302	20240105	143100	409462969	1908	1908	1908	1908	9
303	20240105	143000	409445797	1913	1908	1913	1908	2
304	20240105	142900	409441976	1904	1904	1904	1904	0
305	20240105	142800	409441976	1904	1904	1904	1904	0
306	20240105	142700	409441976	1904	1904	1904	1904	0
307	20240105	142600	409441976	1904	1904	1904	1904	0
308	20240105	142500	409441976	1904	1904	1904	1904	0
309	20240105	142400	409441976	1904	1904	1904	1904	15
310	20240105	142300	409413416	1904	1904	1904	1904	4
311	20240105	142200	409405800	1904	1906	1906	1904	5767
312	20240105	142100	398424570	1906	1907	1909	1906	1274
313	20240105	142000	395996295	1906	1906	1906	1906	8
314	20240105	141900	395981047	1910	1910	1910	1910	0
315	20240105	141800	395981047	1910	1910	1910	1910	0
316	20240105	141700	395981047	1910	1910	1910	1907	3282
317	20240105	141600	389714272	1910	1910	1910	1908	4584
318	20240105	141500	380959024	1910	1910	1910	1910	0
319	20240105	141400	380959024	1910	1910	1910	1910	8
320	20240105	141300	380943744	1910	1910	1910	1910	8
321	20240105	141200	380928464	1919	1917	1919	1917	10
322	20240105	141100	380909291	1910	1910	1910	1910	8
323	20240105	141000	380894011	1910	1910	1910	1910	8
324	20240105	140900	380878731	1910	1910	1910	1910	8
325	20240105	140800	380863451	1910	1910	1910	1910	0
326	20240105	140700	380863451	1910	1908	1910	1908	23
327	20240105	140600	380819537	1907	1907	1907	1907	0
328	20240105	140500	380819537	1907	1907	1907	1907	0
329	20240105	140400	380819537	1907	1907	1907	1907	404
330	20240105	140300	380049109	1907	1906	1907	1905	559
331	20240105	140200	378983934	1907	1907	1907	1907	1
332	20240105	140100	378982027	1906	1906	1906	1906	8
333	20240105	140000	378966779	1906	1906	1906	1906	8
334	20240105	135900	378951531	1907	1907	1907	1907	0
335	20240105	135800	378951531	1907	1905	1907	1905	478
336	20240105	135700	378040912	1905	1905	1905	1905	0
337	20240105	135600	378040912	1905	1905	1905	1905	36
338	20240105	135500	377972332	1904	1905	1905	1904	89
339	20240105	135400	377802789	1904	1904	1904	1904	11
340	20240105	135300	377781845	1905	1905	1905	1905	100
341	20240105	135200	377591345	1905	1905	1905	1905	117
342	20240105	135100	377368460	1905	1905	1905	1905	0
343	20240105	135000	377368460	1905	1905	1905	1905	0
344	20240105	134900	377368460	1905	1907	1907	1905	104
345	20240105	134800	377170137	1907	1907	1907	1907	7
346	20240105	134700	377156788	1906	1907	1907	1906	7
347	20240105	134600	377143443	1907	1907	1907	1907	0
348	20240105	134500	377143443	1907	1907	1907	1907	7
349	20240105	134400	377130094	1906	1907	1907	1906	7
350	20240105	134300	377116749	1907	1907	1907	1907	7
351	20240105	134200	377103400	1906	1907	1907	1906	160
352	20240105	134100	376798430	1906	1907	1907	1906	7
353	20240105	134000	376785085	1907	1907	1907	1907	7
354	20240105	133900	376771736	1906	1906	1906	1906	0
355	20240105	133800	376771736	1906	1907	1907	1906	7
356	20240105	133700	376758391	1907	1907	1907	1907	7
357	20240105	133600	376745042	1918	1918	1918	1918	0
358	20240105	133500	376745042	1918	1918	1918	1918	350
359	20240105	133400	376073742	1918	1918	1918	1918	33
360	20240105	133300	376010448	1919	1916	1919	1916	500
361	20240105	133200	375051325	1916	1911	1916	1911	613
362	20240105	133100	373877634	1906	1906	1906	1906	7
363	20240105	133000	373864292	1905	1905	1905	1905	0
364	20240105	132900	373864292	1905	1905	1905	1905	7
365	20240105	132800	373850957	1904	1904	1904	1904	7
366	20240105	132700	373837629	1903	1903	1903	1903	0
367	20240105	132600	373837629	1903	1903	1903	1903	8
368	20240105	132500	373822405	1903	1903	1903	1903	0
369	20240105	132400	373822405	1903	1904	1904	1903	44
370	20240105	132300	373738660	1902	1902	1902	1902	0
371	20240105	132200	373738660	1902	1902	1902	1902	0
372	20240105	132100	373738660	1902	1902	1902	1902	0
373	20240105	132000	373738660	1902	1902	1902	1902	20
374	20240105	131900	373700620	1902	1902	1902	1902	2
375	20240105	131800	373696816	1902	1902	1902	1902	20
376	20240105	131700	373658776	1902	1903	1903	1902	2668
377	20240105	131600	368583957	1904	1904	1904	1904	613
378	20240105	131500	367416805	1904	1906	1906	1904	714
379	20240105	131400	366056603	1906	1909	1909	1906	3002
380	20240105	131300	360330523	1909	1909	1909	1909	409
381	20240105	131200	359549742	1909	1909	1909	1909	10
382	20240105	131100	359530652	1916	1916	1916	1916	1
383	20240105	131000	359528736	1916	1911	1916	1911	11
384	20240105	130900	359507710	1912	1909	1912	1909	47
385	20240105	130800	359417945	1909	1909	1909	1909	7
386	20240105	130700	359404582	1908	1908	1908	1908	7
387	20240105	130600	359391226	1910	1910	1910	1910	0
388	20240105	130500	359391226	1910	1910	1910	1910	0
389	20240105	130400	359391226	1910	1910	1910	1910	2996
390	20240105	130300	353668866	1910	1911	1911	1909	635
391	20240105	130200	352455936	1912	1912	1912	1912	2113
392	20240105	130100	348415880	1912	1912	1912	1912	0
393	20240105	130000	348415880	1912	1914	1914	1912	560
394	20240105	125900	347345038	1918	1918	1918	1918	201
395	20240105	125800	346959520	1918	1918	1918	1918	2
396	20240105	125700	346955684	1913	1913	1913	1913	5
397	20240105	125600	346946119	1913	1913	1913	1913	0
398	20240105	125500	346946119	1913	1913	1913	1913	4
399	20240105	125400	346938467	1913	1913	1918	1913	24
400	20240105	125300	346892455	1913	1913	1913	1913	13
401	20240105	125200	346867586	1917	1917	1917	1917	204
402	20240105	125100	346476518	1913	1915	1915	1913	9024
403	20240105	125000	329213604	1912	1912	1912	1912	0
404	20240105	124900	329213604	1912	1912	1912	1912	7
405	20240105	124800	329200220	1912	1912	1912	1912	7
406	20240105	124700	329186836	1912	1912	1912	1912	0
407	20240105	124600	329186836	1912	1912	1912	1912	59
408	20240105	124500	329074028	1918	1918	1918	1918	296
409	20240105	124400	328506300	1918	1918	1918	1918	0
410	20240105	124300	328506300	1918	1917	1918	1917	5
411	20240105	124200	328496711	1919	1919	1919	1919	1
412	20240105	124100	328494792	1913	1913	1913	1913	0
413	20240105	124000	328494792	1913	1913	1913	1913	413
414	20240105	123900	327704723	1913	1913	1913	1913	0
415	20240105	123800	327704723	1913	1913	1913	1913	2425
416	20240105	123700	323065698	1919	1921	1921	1919	2958
417	20240105	123600	317386780	1920	1920	1920	1920	113
418	20240105	123500	317169820	1920	1920	1920	1920	1
419	20240105	123400	317167900	1920	1920	1920	1920	19
420	20240105	123300	317131420	1919	1919	1919	1919	7
421	20240105	123200	317117987	1919	1919	1919	1919	7
422	20240105	123100	317104554	1919	1919	1919	1919	149
423	20240105	123000	316818623	1919	1920	1920	1919	68
424	20240105	122900	316688070	1920	1920	1920	1920	43
425	20240105	122800	316605510	1919	1919	1919	1919	25
426	20240105	122700	316557535	1919	1919	1919	1919	7
427	20240105	122600	316544102	1919	1919	1919	1919	7
428	20240105	122500	316530669	1919	1919	1919	1919	17
429	20240105	122400	316498046	1919	1919	1919	1919	52
430	20240105	122300	316398258	1919	1919	1919	1919	8
431	20240105	122200	316382906	1923	1923	1923	1923	0
432	20240105	122100	316382906	1923	1923	1923	1923	0
433	20240105	122000	316382906	1923	1923	1923	1923	20
434	20240105	121900	316344446	1923	1923	1923	1923	100
435	20240105	121800	316152146	1923	1923	1923	1923	3
436	20240105	121700	316146377	1924	1924	1924	1924	3
437	20240105	121600	316140605	1924	1924	1924	1924	0
438	20240105	121500	316140605	1924	1924	1924	1924	103
439	20240105	121400	315942433	1924	1924	1924	1924	0
440	20240105	121300	315942433	1924	1923	1924	1923	1441
441	20240105	121200	313171387	1922	1922	1922	1922	2111
442	20240105	121100	309114045	1921	1920	1921	1920	1500
443	20240105	121000	306233910	1919	1919	1919	1919	5
444	20240105	120900	306224315	1919	1919	1919	1919	5
445	20240105	120800	306214720	1919	1919	1919	1919	0
446	20240105	120700	306214720	1919	1919	1919	1919	0
447	20240105	120600	306214720	1919	1919	1919	1919	0
448	20240105	120500	306214720	1919	1919	1919	1919	85
449	20240105	120400	306051605	1919	1920	1920	1919	24
450	20240105	120300	306005539	1915	1915	1915	1915	0
451	20240105	120200	306005539	1915	1920	1920	1915	12
452	20240105	120100	305982534	1913	1913	1913	1913	260
453	20240105	120000	305485154	1913	1913	1913	1913	25
454	20240105	115900	305437329	1912	1912	1920	1912	15
455	20240105	115800	305408641	1912	1912	1912	1912	5
456	20240105	115700	305399081	1912	1912	1912	1912	506
457	20240105	115600	304431609	1912	1912	1912	1912	0
458	20240105	115500	304431609	1912	1912	1912	1912	48
459	20240105	115400	304339833	1912	1920	1920	1912	3410
460	20240105	115300	297814628	1914	1914	1914	1914	9
461	20240105	115200	297797402	1913	1913	1913	1913	7
462	20240105	115100	297784011	1914	1919	1919	1914	1300
463	20240105	115000	295295796	1920	1920	1920	1920	31
464	20240105	114900	295236276	1914	1915	1915	1914	7
465	20240105	114800	295222876	1914	1914	1914	1914	7
466	20240105	114700	295209478	1914	1916	1916	1914	1000
467	20240105	114600	293294973	1915	1915	1915	1915	7
468	20240105	114500	293281568	1915	1914	1915	1914	26
469	20240105	114400	293231785	1920	1914	1920	1914	111
470	20240105	114300	293018713	1914	1914	1914	1914	0
471	20240105	114200	293018713	1914	1920	1920	1914	35
472	20240105	114100	292951561	1921	1921	1921	1921	0
473	20240105	114000	292951561	1921	1921	1921	1921	1
474	20240105	113900	292949640	1916	1916	1916	1916	57
475	20240105	113800	292840428	1913	1913	1913	1913	13
476	20240105	113700	292815559	1913	1915	1915	1913	900
477	20240105	113600	291092770	1916	1916	1916	1916	88
478	20240105	113500	290924162	1916	1916	1916	1916	0
479	20240105	113400	290924162	1916	1921	1922	1916	656
480	20240105	113300	289666405	1916	1916	1916	1916	2060
481	20240105	113200	285719445	1922	1917	1922	1917	101
482	20240105	113100	285525823	1916	1916	1916	1916	7
483	20240105	113000	285512411	1917	1917	1917	1917	20
484	20240105	112900	285474071	1916	1916	1916	1916	7
485	20240105	112800	285460659	1916	1916	1916	1916	0
486	20240105	112700	285460659	1916	1916	1916	1916	0
487	20240105	112600	285460659	1916	1922	1922	1916	1788
488	20240105	112500	282033762	1922	1922	1922	1922	0
489	20240105	112400	282033762	1922	1922	1922	1922	0
490	20240105	112300	282033762	1922	1922	1922	1922	0
491	20240105	112200	282033762	1922	1922	1922	1922	10
492	20240105	112100	282014542	1924	1923	1924	1923	183
493	20240105	112000	281662562	1924	1916	1924	1916	862
494	20240105	111900	280004867	1916	1916	1916	1916	15
495	20240105	111800	279976127	1916	1916	1916	1916	7
496	20240105	111700	279962715	1916	1916	1916	1916	0
497	20240105	111600	279962715	1916	1916	1916	1916	107
498	20240105	111500	279757703	1917	1916	1917	1916	135
499	20240105	111400	279499037	1916	1916	1916	1916	7
500	20240105	111300	279485625	1922	1922	1922	1922	490
501	20240105	111200	278543845	1922	1922	1922	1922	0
502	20240105	111100	278543845	1922	1922	1922	1922	0
503	20240105	111000	278543845	1922	1916	1922	1916	85
504	20240105	110900	278380619	1916	1922	1922	1916	102
505	20240105	110800	278184990	1922	1923	1923	1922	105
506	20240105	110700	277983175	1923	1923	1923	1923	110
507	20240105	110600	277771645	1923	1923	1923	1923	104
508	20240105	110500	277571653	1923	1921	1923	1920	284
509	20240105	110400	277025591	1923	1923	1923	1923	56
510	20240105	110300	276917903	1924	1924	1924	1924	21
511	20240105	110200	276877499	1924	1916	1924	1916	286
512	20240105	110100	276327352	1915	1915	1915	1915	3
513	20240105	110000	276321607	1915	1915	1915	1915	0
514	20240105	105900	276321607	1915	1915	1915	1915	516
515	20240105	105800	275333467	1915	1915	1915	1915	1002
516	20240105	105700	273414637	1917	1923	1923	1917	729
517	20240105	105600	272016478	1923	1918	1923	1917	709
518	20240105	105500	270655499	1918	1918	1918	1918	0
519	20240105	105400	270655499	1918	1918	1918	1918	0
520	20240105	105300	270655499	1918	1918	1918	1918	7
521	20240105	105200	270642073	1918	1917	1918	1917	359
522	20240105	105100	269953521	1918	1919	1919	1918	645
523	20240105	105000	268715781	1919	1920	1920	1919	1229
524	20240105	104900	266356107	1920	1920	1920	1920	9
525	20240105	104800	266338827	1920	1920	1920	1920	100
526	20240105	104700	266146827	1921	1921	1921	1921	61
527	20240105	104600	266029646	1921	1921	1921	1921	2300
528	20240105	104500	261611346	1921	1921	1921	1921	4
529	20240105	104400	261603662	1921	1925	1925	1921	319
530	20240105	104300	260990164	1925	1926	1926	1925	320
531	20240105	104200	260373848	1926	1926	1926	1926	13
532	20240105	104100	260348810	1926	1926	1926	1926	4
533	20240105	104000	260341106	1926	1926	1926	1926	608
534	20240105	103900	259170098	1930	1926	1930	1926	27
535	20240105	103800	259118020	1928	1928	1928	1928	0
536	20240105	103700	259118020	1928	1926	1928	1926	448
537	20240105	103600	258254695	1926	1926	1926	1926	115
538	20240105	103500	258033205	1926	1926	1927	1926	349
539	20240105	103400	257361021	1926	1927	1927	1926	225
540	20240105	103300	256927607	1929	1929	1929	1929	20
541	20240105	103200	256889027	1928	1931	1931	1928	613
542	20240105	103100	255705555	1931	1931	1931	1931	101
543	20240105	103000	255510524	1928	1927	1928	1927	248
544	20240105	102900	255032410	1928	1928	1928	1928	0
545	20240105	102800	255032410	1928	1928	1928	1928	18
546	20240105	102700	254997706	1932	1932	1932	1932	0
547	20240105	102600	254997706	1932	1927	1932	1927	130
548	20240105	102500	254747146	1927	1927	1927	1927	536
549	20240105	102400	253714274	1927	1932	1932	1927	2259
550	20240105	102300	249359569	1933	1935	1935	1933	2440
551	20240105	102200	244639885	1935	1935	1935	1935	1098
552	20240105	102100	242515255	1935	1934	1935	1934	101
553	20240105	102000	242319821	1933	1932	1933	1932	590
554	20240105	101900	241179581	1932	1932	1932	1932	4626
555	20240105	101800	232242149	1932	1930	1932	1930	1255
556	20240105	101700	229818957	1929	1929	1929	1929	389
557	20240105	101600	229068576	1928	1937	1937	1928	1426
558	20240105	101500	226313327	1937	1939	1939	1937	3312
559	20240105	101400	219896103	1939	1933	1939	1933	5925
560	20240105	101300	208420514	1934	1932	1934	1932	1095
561	20240105	101200	206303498	1932	1932	1932	1932	88
562	20240105	101100	206133482	1932	1928	1933	1928	7928
563	20240105	101000	190834264	1928	1928	1928	1928	1051
564	20240105	100900	188807936	1930	1928	1930	1928	5745
565	20240105	100800	177729651	1928	1927	1928	1927	711
566	20240105	100700	176358853	1927	1927	1927	1927	1337
567	20240105	100600	173782454	1929	1926	1929	1926	1259
568	20240105	100500	171356156	1926	1926	1926	1926	102
569	20240105	100400	171159704	1927	1927	1927	1926	700
570	20240105	100300	169810955	1929	1929	1929	1927	1169
571	20240105	100200	167556154	1929	1927	1929	1927	4586
572	20240105	100100	158714625	1927	1927	1927	1919	585
573	20240105	100000	157588326	1927	1926	1928	1919	174
574	20240105	095900	157253080	1926	1922	1928	1922	11348
575	20240105	095800	135420551	1922	1917	1922	1917	12892
576	20240105	095700	110671070	1918	1918	1918	1918	0
577	20240105	095600	110671070	1918	1917	1918	1917	421
578	20240105	095500	109863961	1913	1913	1913	1913	1424
579	20240105	095400	107139849	1913	1913	1913	1913	400
580	20240105	095300	106374649	1918	1918	1918	1918	200
581	20240105	095200	105991049	1918	1913	1918	1912	380
582	20240105	095100	105264105	1913	1913	1913	1913	854
583	20240105	095000	103630403	1913	1913	1913	1913	8
584	20240105	094900	103615099	1919	1919	1919	1913	109
585	20240105	094800	103405976	1919	1916	1919	1912	609
586	20240105	094700	102239123	1916	1917	1917	1916	16
587	20240105	094600	102208463	1917	1918	1918	1917	20
588	20240105	094500	102170110	1918	1919	1919	1918	9
589	20240105	094400	102152847	1919	1919	1919	1919	18
590	20240105	094300	102118305	1920	1920	1920	1920	0
591	20240105	094200	102118305	1920	1914	1920	1914	440
592	20240105	094100	101273661	1914	1919	1920	1913	1559
593	20240105	094000	98290066	1911	1919	1920	1911	698
594	20240105	093900	96954492	1920	1919	1920	1911	69
595	20240105	093800	96822145	1919	1919	1920	1911	600
596	20240105	093700	95670751	1920	1919	1920	1919	160
597	20240105	093600	95363596	1920	1920	1920	1920	610
598	20240105	093500	94192396	1921	1921	1921	1910	107
599	20240105	093400	93987949	1922	1918	1922	1918	6019
600	20240105	093300	82431590	1918	1908	1918	1908	6217
601	20240105	093200	70530599	1908	1908	1908	1908	103
602	20240105	093100	70334075	1908	1911	1912	1908	38
603	20240105	093000	70261516	1911	1913	1913	1911	29
604	20240105	092900	70206070	1913	1909	1913	1909	1500
605	20240105	092800	67341370	1915	1915	1915	1915	2
606	20240105	092700	67337540	1915	1916	1916	1915	618
607	20240105	092600	66153739	1916	1915	1916	1914	3379
608	20240105	092500	59683085	1914	1911	1915	1911	2988
609	20240105	092400	53970165	1911	1911	1911	1911	0
610	20240105	092300	53970165	1911	1911	1911	1911	311
611	20240105	092200	53375844	1911	1905	1912	1905	1984
612	20240105	092100	49585540	1905	1909	1909	1905	1031
613	20240105	092000	47621481	1909	1904	1909	1904	2019
614	20240105	091900	43775533	1903	1903	1903	1903	81
615	20240105	091800	43621390	1903	1903	1903	1903	1421
616	20240105	091700	40917227	1903	1905	1905	1903	671
617	20240105	091600	39639984	1904	1903	1908	1903	1493
618	20240105	091500	36796385	1906	1903	1906	1903	623
619	20240105	091400	35610609	1903	1903	1903	1903	1908
620	20240105	091300	31979685	1903	1901	1904	1900	1422
621	20240105	091200	29274568	1904	1906	1906	1900	274
622	20240105	091100	28752741	1906	1895	1913	1895	691
623	20240105	091000	27436263	1900	1895	1900	1895	3043
624	20240105	090900	21657400	1895	1895	1895	1882	2135
625	20240105	090800	17630521	1895	1883	1896	1882	401
626	20240105	090700	16873368	1885	1885	1886	1883	1543
627	20240105	090600	13964261	1886	1885	1886	1885	1046
628	20240105	090500	11991523	1883	1885	1885	1882	1049
629	20240105	090400	10015682	1885	1899	1899	1885	83
630	20240105	090300	9858177	1899	1880	1899	1880	1942
631	20240105	090200	6170642	1881	1880	1890	1880	2213
632	20240105	090100	1999080	1880	1876	1880	1876	19
633	20240105	090000	1963400	1885	1875	1885	1875	1046