KissMeData/104480/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201100	966750444	1906	1906	1906	1906	37880
3	20240119	201000	966750444	1906	1906	1906	1906	0
4	20240119	200900	966750444	1906	1906	1906	1906	0
5	20240119	200800	966750444	1906	1906	1906	1906	0
6	20240119	200700	966750444	1906	1906	1906	1906	0
7	20240119	200600	966750444	1906	1906	1906	1906	0
8	20240119	200500	966750444	1906	1906	1906	1906	0
9	20240119	200400	966750444	1906	1906	1906	1906	0
10	20240119	200300	966750444	1906	1906	1906	1906	0
11	20240119	200200	966750444	1906	1906	1906	1906	0
12	20240119	200100	966750444	1906	1906	1906	1906	0
13	20240119	200000	966750444	1906	1906	1906	1906	0
14	20240119	195900	966750444	1906	1906	1906	1906	0
15	20240119	195800	966750444	1906	1906	1906	1906	0
16	20240119	195700	966750444	1906	1906	1906	1906	0
17	20240119	195600	966750444	1906	1906	1906	1906	0
18	20240119	195500	966750444	1906	1906	1906	1906	0
19	20240119	195400	966750444	1906	1906	1906	1906	0
20	20240119	195300	966750444	1906	1906	1906	1906	0
21	20240119	195200	966750444	1906	1906	1906	1906	0
22	20240119	195100	966750444	1906	1906	1906	1906	0
23	20240119	195000	966750444	1906	1906	1906	1906	0
24	20240119	194900	966750444	1906	1906	1906	1906	0
25	20240119	194800	966750444	1906	1906	1906	1906	0
26	20240119	194700	966750444	1906	1906	1906	1906	0
27	20240119	194600	966750444	1906	1906	1906	1906	0
28	20240119	194500	966750444	1906	1906	1906	1906	0
29	20240119	194400	966750444	1906	1906	1906	1906	0
30	20240119	194300	966750444	1906	1906	1906	1906	0
31	20240119	194200	966750444	1906	1906	1906	1906	0
32	20240119	194100	966750444	1906	1906	1906	1906	37880
33	20240119	194000	966750444	1906	1906	1906	1906	0
34	20240119	193900	966750444	1906	1906	1906	1906	0
35	20240119	193800	966750444	1906	1906	1906	1906	0
36	20240119	193700	966750444	1906	1906	1906	1906	0
37	20240119	193600	966750444	1906	1906	1906	1906	0
38	20240119	193500	966750444	1906	1906	1906	1906	0
39	20240119	193400	966750444	1906	1906	1906	1906	0
40	20240119	193300	966750444	1906	1906	1906	1906	0
41	20240119	193200	966750444	1906	1906	1906	1906	0
42	20240119	193100	966750444	1906	1906	1906	1906	0
43	20240119	193000	966750444	1906	1906	1906	1906	0
44	20240119	192900	966750444	1906	1906	1906	1906	0
45	20240119	192800	966750444	1906	1906	1906	1906	0
46	20240119	192700	966750444	1906	1906	1906	1906	0
47	20240119	192600	966750444	1906	1906	1906	1906	0
48	20240119	192500	966750444	1906	1906	1906	1906	0
49	20240119	192400	966750444	1906	1906	1906	1906	0
50	20240119	192300	966750444	1906	1906	1906	1906	0
51	20240119	192200	966750444	1906	1906	1906	1906	0
52	20240119	192100	966750444	1906	1906	1906	1906	0
53	20240119	192000	966750444	1906	1906	1906	1906	0
54	20240119	191900	966750444	1906	1906	1906	1906	0
55	20240119	191800	966750444	1906	1906	1906	1906	0
56	20240119	191700	966750444	1906	1906	1906	1906	0
57	20240119	191600	966750444	1906	1906	1906	1906	0
58	20240119	191500	966750444	1906	1906	1906	1906	0
59	20240119	191400	966750444	1906	1906	1906	1906	0
60	20240119	191300	966750444	1906	1906	1906	1906	0
61	20240119	191200	966750444	1906	1906	1906	1906	0
62	20240119	191100	966750444	1906	1906	1906	1906	37880
63	20240119	191000	966750444	1906	1906	1906	1906	0
64	20240119	190900	966750444	1906	1906	1906	1906	0
65	20240119	190800	966750444	1906	1906	1906	1906	0
66	20240119	190700	966750444	1906	1906	1906	1906	0
67	20240119	190600	966750444	1906	1906	1906	1906	0
68	20240119	190500	966750444	1906	1906	1906	1906	0
69	20240119	190400	966750444	1906	1906	1906	1906	0
70	20240119	190300	966750444	1906	1906	1906	1906	0
71	20240119	190200	966750444	1906	1906	1906	1906	0
72	20240119	190100	966750444	1906	1906	1906	1906	0
73	20240119	190000	966750444	1906	1906	1906	1906	0
74	20240119	185900	966750444	1906	1906	1906	1906	0
75	20240119	185800	966750444	1906	1906	1906	1906	0
76	20240119	185700	966750444	1906	1906	1906	1906	0
77	20240119	185600	966750444	1906	1906	1906	1906	0
78	20240119	185500	966750444	1906	1906	1906	1906	0
79	20240119	185400	966750444	1906	1906	1906	1906	0
80	20240119	185300	966750444	1906	1906	1906	1906	0
81	20240119	185200	966750444	1906	1906	1906	1906	0
82	20240119	185100	966750444	1906	1906	1906	1906	0
83	20240119	185000	966750444	1906	1906	1906	1906	0
84	20240119	184900	966750444	1906	1906	1906	1906	0
85	20240119	184800	966750444	1906	1906	1906	1906	0
86	20240119	184700	966750444	1906	1906	1906	1906	0
87	20240119	184600	966750444	1906	1906	1906	1906	0
88	20240119	184500	966750444	1906	1906	1906	1906	0
89	20240119	184400	966750444	1906	1906	1906	1906	0
90	20240119	184300	966750444	1906	1906	1906	1906	0
91	20240119	184200	966750444	1906	1906	1906	1906	0
92	20240119	184100	966750444	1906	1906	1906	1906	37880
93	20240119	184000	966750444	1906	1906	1906	1906	0
94	20240119	183900	966750444	1906	1906	1906	1906	0
95	20240119	183800	966750444	1906	1906	1906	1906	0
96	20240119	183700	966750444	1906	1906	1906	1906	0
97	20240119	183600	966750444	1906	1906	1906	1906	0
98	20240119	183500	966750444	1906	1906	1906	1906	0
99	20240119	183400	966750444	1906	1906	1906	1906	0
100	20240119	183300	966750444	1906	1906	1906	1906	0
101	20240119	183200	966750444	1906	1906	1906	1906	0
102	20240119	183100	966750444	1906	1906	1906	1906	0
103	20240119	183000	966750444	1906	1906	1906	1906	0
104	20240119	182900	966750444	1906	1906	1906	1906	0
105	20240119	182800	966750444	1906	1906	1906	1906	0
106	20240119	182700	966750444	1906	1906	1906	1906	0
107	20240119	182600	966750444	1906	1906	1906	1906	0
108	20240119	182500	966750444	1906	1906	1906	1906	0
109	20240119	182400	966750444	1906	1906	1906	1906	0
110	20240119	182300	966750444	1906	1906	1906	1906	0
111	20240119	182200	966750444	1906	1906	1906	1906	0
112	20240119	182100	966750444	1906	1906	1906	1906	0
113	20240119	182000	966750444	1906	1906	1906	1906	0
114	20240119	181900	966750444	1906	1906	1906	1906	0
115	20240119	181800	966750444	1906	1906	1906	1906	0
116	20240119	181700	966750444	1906	1906	1906	1906	0
117	20240119	181600	966750444	1906	1906	1906	1906	0
118	20240119	181500	966750444	1906	1906	1906	1906	0
119	20240119	181400	966750444	1906	1906	1906	1906	0
120	20240119	181300	966750444	1906	1906	1906	1906	0
121	20240119	181200	966750444	1906	1906	1906	1906	0
122	20240119	181100	966750444	1906	1906	1906	1906	37880
123	20240119	181000	966750444	1906	1906	1906	1906	0
124	20240119	180900	966750444	1906	1906	1906	1906	0
125	20240119	180800	966750444	1906	1906	1906	1906	0
126	20240119	180700	966750444	1906	1906	1906	1906	0
127	20240119	180600	966750444	1906	1906	1906	1906	0
128	20240119	180500	966750444	1906	1906	1906	1906	0
129	20240119	180400	966750444	1906	1906	1906	1906	0
130	20240119	180300	966750444	1906	1906	1906	1906	0
131	20240119	180200	966750444	1906	1906	1906	1906	0
132	20240119	180100	966750444	1906	1906	1906	1906	0
133	20240119	180000	966750444	1906	1906	1906	1906	0
134	20240119	175900	966750444	1906	1906	1906	1906	0
135	20240119	175800	966750444	1906	1906	1906	1906	0
136	20240119	175700	966750444	1906	1906	1906	1906	0
137	20240119	175600	966750444	1906	1906	1906	1906	0
138	20240119	175500	966750444	1906	1906	1906	1906	0
139	20240119	175400	966750444	1906	1906	1906	1906	0
140	20240119	175300	966750444	1906	1906	1906	1906	0
141	20240119	175200	966750444	1906	1906	1906	1906	0
142	20240119	175100	966750444	1906	1906	1906	1906	0
143	20240119	175000	966750444	1906	1906	1906	1906	0
144	20240119	174900	966750444	1906	1906	1906	1906	0
145	20240119	174800	966750444	1906	1906	1906	1906	0
146	20240119	174700	966750444	1906	1906	1906	1906	0
147	20240119	174600	966750444	1906	1906	1906	1906	0
148	20240119	174500	966750444	1906	1906	1906	1906	0
149	20240119	174400	966750444	1906	1906	1906	1906	0
150	20240119	174300	966750444	1906	1906	1906	1906	0
151	20240119	174200	966750444	1906	1906	1906	1906	0
152	20240119	174100	966750444	1906	1906	1906	1906	37880
153	20240119	174000	966750444	1906	1906	1906	1906	0
154	20240119	173900	966750444	1906	1906	1906	1906	0
155	20240119	173800	966750444	1906	1906	1906	1906	0
156	20240119	173700	966750444	1906	1906	1906	1906	0
157	20240119	173600	966750444	1906	1906	1906	1906	0
158	20240119	173500	966750444	1906	1906	1906	1906	0
159	20240119	173400	966750444	1906	1906	1906	1906	0
160	20240119	173300	966750444	1906	1906	1906	1906	0
161	20240119	173200	966750444	1906	1906	1906	1906	0
162	20240119	173100	966750444	1906	1906	1906	1906	0
163	20240119	173000	966750444	1906	1906	1906	1906	0
164	20240119	172900	966750444	1906	1906	1906	1906	0
165	20240119	172800	966750444	1906	1906	1906	1906	0
166	20240119	172700	966750444	1906	1906	1906	1906	0
167	20240119	172600	966750444	1906	1906	1906	1906	0
168	20240119	172500	966750444	1906	1906	1906	1906	0
169	20240119	172400	966750444	1906	1906	1906	1906	0
170	20240119	172300	966750444	1906	1906	1906	1906	0
171	20240119	172200	966750444	1906	1906	1906	1906	0
172	20240119	172100	966750444	1906	1906	1906	1906	0
173	20240119	172000	966750444	1906	1906	1906	1906	0
174	20240119	171900	966750444	1906	1906	1906	1906	0
175	20240119	171800	966750444	1906	1906	1906	1906	0
176	20240119	171700	966750444	1906	1906	1906	1906	0
177	20240119	171600	966750444	1906	1906	1906	1906	0
178	20240119	171500	966750444	1906	1906	1906	1906	0
179	20240119	171400	966750444	1906	1906	1906	1906	0
180	20240119	171300	966750444	1906	1906	1906	1906	0
181	20240119	171200	966750444	1906	1906	1906	1906	0
182	20240119	171100	966750444	1906	1906	1906	1906	37880
183	20240119	171000	966750444	1906	1906	1906	1906	0
184	20240119	170900	966750444	1906	1906	1906	1906	0
185	20240119	170800	966750444	1906	1906	1906	1906	0
186	20240119	170700	966750444	1906	1906	1906	1906	0
187	20240119	170600	966750444	1906	1906	1906	1906	0
188	20240119	170500	966750444	1906	1906	1906	1906	0
189	20240119	170400	966750444	1906	1906	1906	1906	0
190	20240119	170300	966750444	1906	1906	1906	1906	0
191	20240119	170200	966750444	1906	1906	1906	1906	0
192	20240119	170100	966750444	1906	1906	1906	1906	0
193	20240119	170000	966750444	1906	1906	1906	1906	0
194	20240119	165900	966750444	1906	1906	1906	1906	0
195	20240119	165800	966750444	1906	1906	1906	1906	0
196	20240119	165700	966750444	1906	1906	1906	1906	0
197	20240119	165600	966750444	1906	1906	1906	1906	0
198	20240119	165500	966750444	1906	1906	1906	1906	0
199	20240119	165400	966750444	1906	1906	1906	1906	0
200	20240119	165300	966750444	1906	1906	1906	1906	0
201	20240119	165200	966750444	1906	1906	1906	1906	0
202	20240119	165100	966750444	1906	1906	1906	1906	0
203	20240119	165000	966750444	1906	1906	1906	1906	0
204	20240119	164900	966750444	1906	1906	1906	1906	0
205	20240119	164800	966750444	1906	1906	1906	1906	0
206	20240119	164700	966750444	1906	1906	1906	1906	0
207	20240119	164600	966750444	1906	1906	1906	1906	0
208	20240119	164500	966750444	1906	1906	1906	1906	0
209	20240119	164400	966750444	1906	1906	1906	1906	0
210	20240119	164300	966750444	1906	1906	1906	1906	0
211	20240119	164200	966750444	1906	1906	1906	1906	0
212	20240119	164100	966750444	1906	1906	1906	1906	37880
213	20240119	164000	966750444	1906	1906	1906	1906	0
214	20240119	163900	966750444	1906	1906	1906	1906	0
215	20240119	163800	966750444	1906	1906	1906	1906	0
216	20240119	163700	966750444	1906	1906	1906	1906	0
217	20240119	163600	966750444	1906	1906	1906	1906	0
218	20240119	163500	966750444	1906	1906	1906	1906	0
219	20240119	163400	966750444	1906	1906	1906	1906	0
220	20240119	163300	966750444	1906	1906	1906	1906	0
221	20240119	163200	966750444	1906	1906	1906	1906	0
222	20240119	163100	966750444	1906	1906	1906	1906	0
223	20240119	163000	966750444	1906	1906	1906	1906	0
224	20240119	162900	966750444	1906	1906	1906	1906	0
225	20240119	162800	966750444	1906	1906	1906	1906	0
226	20240119	162700	966750444	1906	1906	1906	1906	0
227	20240119	162600	966750444	1906	1906	1906	1906	0
228	20240119	162500	966750444	1906	1906	1906	1906	0
229	20240119	162400	966750444	1906	1906	1906	1906	0
230	20240119	162300	966750444	1906	1906	1906	1906	0
231	20240119	162200	966750444	1906	1906	1906	1906	0
232	20240119	162100	966750444	1906	1906	1906	1906	0
233	20240119	162000	966750444	1906	1906	1906	1906	0
234	20240119	161900	966750444	1906	1906	1906	1906	0
235	20240119	161800	966750444	1906	1906	1906	1906	0
236	20240119	161700	966750444	1906	1906	1906	1906	0
237	20240119	161600	966750444	1906	1906	1906	1906	0
238	20240119	161500	966750444	1906	1906	1906	1906	0
239	20240119	161400	966750444	1906	1906	1906	1906	0
240	20240119	161300	966750444	1906	1906	1906	1906	0
241	20240119	161200	966750444	1906	1906	1906	1906	0
242	20240119	161100	966750444	1906	1906	1906	1906	37880
243	20240119	161000	966750444	1906	1906	1906	1906	0
244	20240119	160900	966750444	1906	1906	1906	1906	0
245	20240119	160800	966750444	1906	1906	1906	1906	0
246	20240119	160700	966750444	1906	1906	1906	1906	0
247	20240119	160600	966750444	1906	1906	1906	1906	0
248	20240119	160500	966750444	1906	1906	1906	1906	0
249	20240119	160400	966750444	1906	1906	1906	1906	0
250	20240119	160300	966750444	1906	1906	1906	1906	0
251	20240119	160200	966750444	1906	1906	1906	1906	0
252	20240119	160100	966750444	1906	1906	1906	1906	0
253	20240119	160000	966750444	1906	1906	1906	1906	0
254	20240119	155900	966750444	1906	1906	1906	1906	0
255	20240119	155800	966750444	1906	1906	1906	1906	0
256	20240119	155700	966750444	1906	1906	1906	1906	0
257	20240119	155600	966750444	1906	1906	1906	1906	0
258	20240119	155500	966750444	1906	1906	1906	1906	0
259	20240119	155400	966750444	1906	1906	1906	1906	0
260	20240119	155300	966750444	1906	1906	1906	1906	0
261	20240119	155200	966750444	1906	1906	1906	1906	0
262	20240119	155100	966750444	1906	1906	1906	1906	0
263	20240119	155000	966750444	1906	1906	1906	1906	0
264	20240119	154900	966750444	1906	1906	1906	1906	0
265	20240119	154800	966750444	1906	1906	1906	1906	0
266	20240119	154700	966750444	1906	1906	1906	1906	0
267	20240119	154600	966750444	1906	1906	1906	1906	0
268	20240119	154500	966750444	1906	1906	1906	1906	0
269	20240119	154400	966750444	1906	1906	1906	1906	0
270	20240119	154300	966750444	1906	1906	1906	1906	0
271	20240119	154200	966750444	1906	1906	1906	1906	0
272	20240119	154100	966750444	1906	1906	1906	1906	37880
273	20240119	154000	966750444	1906	1906	1906	1906	0
274	20240119	153900	966750444	1906	1906	1906	1906	0
275	20240119	153800	966750444	1906	1906	1906	1906	0
276	20240119	153700	966750444	1906	1906	1906	1906	0
277	20240119	153600	966750444	1906	1906	1906	1906	0
278	20240119	153500	966750444	1906	1906	1906	1906	0
279	20240119	153400	966750444	1906	1906	1906	1906	0
280	20240119	153300	966750444	1906	1906	1906	1906	0
281	20240119	153200	966750444	1906	1906	1906	1906	0
282	20240119	153100	966750444	1906	1906	1906	1906	0
283	20240119	153000	966750444	1906	1906	1906	1906	37880
284	20240119	152900	894551164	1913	1913	1913	1913	0
285	20240119	152800	894551164	1913	1913	1913	1913	0
286	20240119	152700	894551164	1913	1913	1913	1913	0
287	20240119	152600	894551164	1913	1913	1913	1913	0
288	20240119	152500	894551164	1913	1913	1913	1913	0
289	20240119	152400	894551164	1913	1913	1913	1913	0
290	20240119	152300	894551164	1913	1913	1913	1913	0
291	20240119	152200	894551164	1913	1913	1913	1913	0
292	20240119	152100	894551164	1913	1913	1913	1913	0
293	20240119	152000	894551164	1913	1913	1913	1913	0
294	20240119	151900	894551164	1913	1914	1917	1913	3753
295	20240119	151800	887371025	1914	1916	1918	1914	13510
296	20240119	151700	861485535	1917	1918	1918	1916	309
297	20240119	151600	860893180	1917	1917	1917	1917	252
298	20240119	151500	860410096	1917	1916	1917	1916	740
299	20240119	151400	858991546	1917	1917	1917	1917	1
300	20240119	151300	858989629	1916	1916	1916	1916	200
301	20240119	151200	858606429	1916	1917	1917	1916	5
302	20240119	151100	858596848	1918	1918	1918	1918	7
303	20240119	151000	858583422	1915	1915	1915	1915	944
304	20240119	150900	856775662	1915	1919	1919	1915	10301
305	20240119	150800	837040015	1920	1920	1920	1920	0
306	20240119	150700	837040015	1920	1920	1920	1920	1
307	20240119	150600	837038095	1921	1921	1921	1921	521
308	20240119	150500	836037254	1923	1923	1923	1923	0
309	20240119	150400	836037254	1923	1923	1923	1915	1265
310	20240119	150300	833605331	1915	1918	1918	1915	4001
311	20240119	150200	825940785	1918	1921	1921	1918	174
312	20240119	150100	825606763	1922	1923	1923	1922	25
313	20240119	150000	825558698	1924	1924	1924	1924	0
314	20240119	145900	825558698	1924	1924	1924	1924	526
315	20240119	145800	824546674	1924	1927	1927	1924	501
316	20240119	145700	823581250	1927	1927	1927	1927	11
317	20240119	145600	823560053	1924	1926	1926	1924	4
318	20240119	145500	823552353	1929	1929	1929	1929	3
319	20240119	145400	823546566	1929	1929	1929	1929	45
320	20240119	145300	823459761	1927	1924	1927	1924	6000
321	20240119	145200	811902213	1917	1917	1917	1917	10
322	20240119	145100	811883043	1912	1912	1912	1912	0
323	20240119	145000	811883043	1912	1913	1913	1912	1870
324	20240119	144900	808305744	1913	1913	1913	1913	545
325	20240119	144800	807263159	1913	1914	1914	1912	6618
326	20240119	144700	794603536	1913	1914	1914	1913	3464
327	20240119	144600	787976618	1913	1913	1913	1913	1295
328	20240119	144500	785499283	1914	1917	1917	1914	112
329	20240119	144400	785284750	1917	1917	1917	1917	0
330	20240119	144300	785284750	1917	1914	1917	1913	798
331	20240119	144200	783757918	1917	1917	1917	1917	50
332	20240119	144100	783662068	1917	1917	1917	1917	8
333	20240119	144000	783646732	1914	1914	1914	1914	0
334	20240119	143900	783646732	1914	1915	1915	1914	5247
335	20240119	143800	773600774	1915	1915	1915	1915	1014
336	20240119	143700	771658964	1915	1915	1915	1915	129
337	20240119	143600	771411929	1915	1915	1915	1914	100
338	20240119	143500	771220521	1915	1914	1915	1914	940
339	20240119	143400	769421357	1914	1914	1914	1914	530
340	20240119	143300	768406937	1914	1914	1914	1913	612
341	20240119	143200	767235574	1915	1915	1915	1915	201
342	20240119	143100	766850659	1915	1914	1915	1914	2859
343	20240119	143000	761376780	1915	1915	1915	1915	12
344	20240119	142900	761353800	1914	1914	1914	1914	0
345	20240119	142800	761353800	1914	1915	1915	1914	1240
346	20240119	142700	758980340	1915	1918	1918	1915	9057
347	20240119	142600	741630207	1918	1919	1919	1918	3991
348	20240119	142500	733972715	1920	1923	1923	1920	5406
349	20240119	142400	723591765	1923	1923	1923	1923	178
350	20240119	142300	723249471	1923	1923	1923	1923	2
351	20240119	142200	723245625	1928	1928	1928	1928	0
352	20240119	142100	723245625	1928	1928	1928	1928	0
353	20240119	142000	723245625	1928	1928	1928	1928	0
354	20240119	141900	723245625	1928	1928	1928	1928	0
355	20240119	141800	723245625	1928	1928	1928	1928	0
356	20240119	141700	723245625	1928	1928	1928	1928	40
357	20240119	141600	723168505	1929	1928	1929	1928	2
358	20240119	141500	723164648	1923	1923	1923	1923	1388
359	20240119	141400	720495524	1922	1922	1922	1922	500
360	20240119	141300	719534524	1923	1923	1923	1923	2
361	20240119	141200	719530678	1923	1923	1923	1923	7
362	20240119	141100	719517217	1923	1923	1923	1923	2
363	20240119	141000	719513371	1923	1923	1923	1920	654
364	20240119	140900	718256179	1923	1923	1923	1920	819
365	20240119	140800	716683080	1920	1923	1923	1920	303
366	20240119	140700	716101311	1923	1923	1923	1923	16
367	20240119	140600	716070543	1923	1923	1923	1923	7
368	20240119	140500	716057082	1920	1923	1923	1920	4504
369	20240119	140400	707401868	1923	1923	1923	1923	505
370	20240119	140300	706430753	1922	1923	1923	1922	242
371	20240119	140200	705965429	1923	1923	1923	1923	1
372	20240119	140100	705963506	1922	1923	1923	1922	11330
373	20240119	140000	684183122	1923	1926	1926	1923	10809
374	20240119	135900	663385082	1926	1926	1926	1926	0
375	20240119	135800	663385082	1926	1926	1926	1926	5
376	20240119	135700	663375452	1926	1927	1927	1925	4132
377	20240119	135600	655417197	1927	1927	1927	1927	3191
378	20240119	135500	649268140	1927	1927	1927	1927	279
379	20240119	135400	648730507	1930	1930	1930	1930	1
380	20240119	135300	648728577	1927	1927	1930	1927	1002
381	20240119	135200	646797720	1927	1927	1927	1927	0
382	20240119	135100	646797720	1927	1927	1927	1927	0
383	20240119	135000	646797720	1927	1927	1927	1927	1
384	20240119	134900	646795793	1927	1927	1927	1927	0
385	20240119	134800	646795793	1927	1927	1927	1927	0
386	20240119	134700	646795793	1927	1927	1927	1927	700
387	20240119	134600	645446893	1926	1926	1926	1926	0
388	20240119	134500	645446893	1926	1926	1926	1926	18
389	20240119	134400	645412225	1925	1925	1925	1925	0
390	20240119	134300	645412225	1925	1925	1925	1925	0
391	20240119	134200	645412225	1925	1929	1929	1925	4000
392	20240119	134100	637711508	1933	1933	1933	1933	0
393	20240119	134000	637711508	1933	1932	1933	1932	220
394	20240119	133900	637286348	1932	1932	1932	1932	771
395	20240119	133800	635796776	1932	1932	1932	1932	0
396	20240119	133700	635796776	1932	1932	1932	1932	0
397	20240119	133600	635796776	1932	1925	1932	1925	2
398	20240119	133500	635792919	1925	1926	1926	1925	3244
399	20240119	133400	629547569	1926	1926	1926	1926	50
400	20240119	133300	629451269	1925	1925	1925	1925	0
401	20240119	133200	629451269	1925	1927	1927	1925	2873
402	20240119	133100	623917720	1926	1927	1927	1926	5983
403	20240119	133000	612393965	1927	1927	1927	1926	29
404	20240119	132900	612338083	1926	1931	1931	1926	200
405	20240119	132800	611952473	1931	1931	1931	1931	0
406	20240119	132700	611952473	1931	1931	1931	1931	46
407	20240119	132600	611863647	1931	1931	1931	1931	1000
408	20240119	132500	609932647	1931	1931	1931	1931	0
409	20240119	132400	609932647	1931	1931	1931	1931	2
410	20240119	132300	609928785	1926	1926	1926	1926	0
411	20240119	132200	609928785	1926	1926	1926	1926	0
412	20240119	132100	609928785	1926	1930	1930	1926	511
413	20240119	132000	608942559	1932	1932	1932	1932	0
414	20240119	131900	608942559	1932	1932	1932	1932	0
415	20240119	131800	608942559	1932	1932	1932	1932	300
416	20240119	131700	608362959	1932	1932	1932	1932	0
417	20240119	131600	608362959	1932	1932	1932	1932	1
418	20240119	131500	608361027	1926	1926	1926	1926	1999
419	20240119	131400	604510953	1926	1927	1929	1926	9461
420	20240119	131300	586285071	1927	1928	1928	1927	4267
421	20240119	131200	578061177	1928	1929	1929	1928	1141
422	20240119	131100	575860541	1929	1930	1930	1929	801
423	20240119	131000	574315206	1930	1930	1930	1930	411
424	20240119	130900	573521976	1930	1930	1930	1930	207
425	20240119	130800	573122466	1931	1932	1932	1931	352
426	20240119	130700	572442753	1931	1931	1931	1931	0
427	20240119	130600	572442753	1931	1931	1931	1931	1
428	20240119	130500	572440822	1932	1932	1932	1932	1
429	20240119	130400	572438890	1928	1928	1928	1928	0
430	20240119	130300	572438890	1928	1928	1928	1928	0
431	20240119	130200	572438890	1928	1928	1928	1928	473
432	20240119	130100	571526946	1928	1928	1928	1928	0
433	20240119	130000	571526946	1928	1928	1928	1928	0
434	20240119	125900	571526946	1928	1928	1928	1928	1
435	20240119	125800	571525018	1933	1928	1933	1927	456
436	20240119	125700	570645846	1928	1933	1933	1928	1142
437	20240119	125600	568443637	1929	1929	1929	1929	0
438	20240119	125500	568443637	1929	1929	1929	1929	123
439	20240119	125400	568206370	1929	1929	1929	1929	50
440	20240119	125300	568109920	1927	1928	1928	1927	6630
441	20240119	125200	555332942	1929	1929	1929	1929	10
442	20240119	125100	555313652	1933	1928	1933	1928	89
443	20240119	125000	555142050	1928	1928	1928	1928	230
444	20240119	124900	554698610	1927	1928	1928	1927	3636
445	20240119	124800	547689399	1927	1929	1929	1927	2590
446	20240119	124700	542696709	1929	1930	1930	1928	2963
447	20240119	124600	536982246	1930	1931	1931	1930	1162
448	20240119	124500	534739536	1930	1930	1930	1930	0
449	20240119	124400	534739536	1930	1930	1930	1930	3101
450	20240119	124300	528754606	1931	1931	1931	1931	141
451	20240119	124200	528482335	1931	1931	1931	1931	300
452	20240119	124100	527903035	1931	1934	1934	1931	2483
453	20240119	124000	523108344	1934	1933	1934	1933	393
454	20240119	123900	522348582	1934	1934	1934	1934	0
455	20240119	123800	522348582	1934	1932	1934	1932	145
456	20240119	123700	522068242	1931	1932	1932	1931	151
457	20240119	123600	521776511	1934	1934	1934	1934	0
458	20240119	123500	521776511	1934	1934	1934	1934	0
459	20240119	123400	521776511	1934	1934	1934	1934	0
460	20240119	123300	521776511	1934	1931	1934	1931	2000
461	20240119	123200	517911511	1931	1931	1931	1931	0
462	20240119	123100	517911511	1931	1931	1931	1931	0
463	20240119	123000	517911511	1931	1931	1931	1931	37
464	20240119	122900	517840064	1931	1931	1931	1931	1
465	20240119	122800	517838133	1931	1931	1931	1931	3000
466	20240119	122700	512045133	1938	1938	1938	1938	0
467	20240119	122600	512045133	1938	1938	1938	1931	243
468	20240119	122500	511575599	1931	1931	1931	1931	0
469	20240119	122400	511575599	1931	1931	1931	1931	0
470	20240119	122300	511575599	1931	1931	1931	1931	100
471	20240119	122200	511382499	1931	1931	1931	1931	100
472	20240119	122100	511189399	1930	1930	1930	1930	0
473	20240119	122000	511189399	1930	1931	1931	1930	68
474	20240119	121900	511058154	1930	1930	1930	1930	0
475	20240119	121800	511058154	1930	1934	1934	1930	5020
476	20240119	121700	501364029	1939	1938	1939	1938	35
477	20240119	121600	501296194	1939	1937	1939	1937	2000
478	20240119	121500	497418976	1933	1933	1933	1933	0
479	20240119	121400	497418976	1933	1937	1937	1933	249
480	20240119	121300	496937643	1937	1937	1937	1937	0
481	20240119	121200	496937643	1937	1937	1937	1937	180
482	20240119	121100	496588983	1937	1937	1937	1937	0
483	20240119	121000	496588983	1937	1937	1937	1937	3
484	20240119	120900	496583172	1937	1937	1937	1937	80
485	20240119	120800	496428212	1932	1938	1938	1932	7
486	20240119	120700	496414676	1932	1932	1932	1932	0
487	20240119	120600	496414676	1932	1932	1932	1932	0
488	20240119	120500	496414676	1932	1932	1932	1932	0
489	20240119	120400	496414676	1932	1932	1932	1932	0
490	20240119	120300	496414676	1932	1932	1932	1932	0
491	20240119	120200	496414676	1932	1932	1932	1932	70
492	20240119	120100	496279436	1939	1937	1939	1937	77
493	20240119	120000	496130173	1932	1937	1937	1932	293
494	20240119	115900	495564092	1933	1933	1933	1933	840
495	20240119	115800	493940372	1934	1934	1934	1934	77
496	20240119	115700	493791454	1934	1936	1936	1934	446
497	20240119	115600	492928158	1936	1936	1936	1936	5
498	20240119	115500	492918478	1936	1936	1936	1936	1191
499	20240119	115400	490612702	1937	1937	1937	1937	3779
500	20240119	115300	483292779	1937	1938	1938	1937	129
501	20240119	115200	483042857	1938	1938	1938	1938	1250
502	20240119	115100	480620357	1938	1938	1938	1938	50
503	20240119	115000	480523457	1936	1936	1936	1936	0
504	20240119	114900	480523457	1936	1936	1936	1936	70
505	20240119	114800	480387937	1939	1936	1939	1936	21
506	20240119	114700	480347221	1939	1939	1939	1939	0
507	20240119	114600	480347221	1939	1939	1939	1939	0
508	20240119	114500	480347221	1939	1939	1939	1939	1001
509	20240119	114400	478406282	1934	1934	1934	1934	0
510	20240119	114300	478406282	1934	1934	1934	1934	132
511	20240119	114200	478150994	1934	1934	1934	1934	1400
512	20240119	114100	475443394	1943	1934	1943	1934	701
513	20240119	114000	474087648	1934	1935	1935	1934	7827
514	20240119	113900	458948587	1937	1937	1937	1937	0
515	20240119	113800	458948587	1937	1937	1937	1937	0
516	20240119	113700	458948587	1937	1937	1937	1937	350
517	20240119	113600	458270637	1937	1935	1937	1935	28
518	20240119	113500	458216455	1937	1935	1937	1935	339
519	20240119	113400	457560488	1935	1935	1935	1935	194
520	20240119	113300	457185098	1935	1936	1936	1935	733
521	20240119	113200	455766241	1936	1942	1943	1936	3219
522	20240119	113100	449530384	1943	1943	1943	1943	201
523	20240119	113000	449139841	1941	1941	1941	1941	193
524	20240119	112900	448765228	1941	1941	1941	1941	241
525	20240119	112800	448297447	1941	1941	1941	1941	719
526	20240119	112700	446901868	1941	1941	1941	1941	0
527	20240119	112600	446901868	1941	1941	1941	1941	0
528	20240119	112500	446901868	1941	1935	1941	1935	800
529	20240119	112400	445353862	1935	1940	1940	1935	2188
530	20240119	112300	441118982	1937	1937	1937	1937	1
531	20240119	112200	441117045	1940	1940	1940	1940	0
532	20240119	112100	441117045	1940	1940	1940	1940	848
533	20240119	112000	439471925	1940	1940	1940	1940	127
534	20240119	111900	439225545	1940	1940	1940	1940	51
535	20240119	111800	439126605	1935	1935	1935	1935	0
536	20240119	111700	439126605	1935	1935	1935	1935	0
537	20240119	111600	439126605	1935	1940	1940	1935	399
538	20240119	111500	438353635	1935	1936	1936	1935	3000
539	20240119	111400	432547607	1935	1943	1943	1935	2537
540	20240119	111300	427622727	1943	1940	1943	1940	1567
541	20240119	111200	424580553	1941	1941	1941	1941	1054
542	20240119	111100	422534739	1941	1936	1941	1936	129
543	20240119	111000	422284926	1936	1936	1936	1931	4391
544	20240119	110900	413804187	1936	1936	1936	1936	13
545	20240119	110800	413779019	1936	1936	1936	1936	171
546	20240119	110700	413447963	1936	1936	1936	1932	107
547	20240119	110600	413241211	1931	1936	1936	1931	1060
548	20240119	110500	411193934	1933	1932	1933	1932	4238
549	20240119	110400	403001901	1933	1930	1933	1930	297
550	20240119	110300	402428442	1930	1930	1930	1927	931
551	20240119	110200	400633285	1930	1930	1930	1930	130
552	20240119	110100	400382385	1930	1930	1930	1930	51
553	20240119	110000	400283955	1930	1930	1930	1930	11
554	20240119	105900	400262725	1931	1933	1933	1931	591
555	20240119	105800	399121449	1933	1933	1933	1933	197
556	20240119	105700	398740648	1933	1931	1933	1931	1496
557	20240119	105600	395849472	1931	1931	1931	1931	1220
558	20240119	105500	393493652	1931	1931	1931	1931	1122
559	20240119	105400	391327070	1931	1931	1931	1931	501
560	20240119	105300	390359639	1927	1930	1930	1927	10001
561	20240119	105200	371057712	1931	1930	1931	1930	1640
562	20240119	105100	367891973	1931	1931	1931	1925	440
563	20240119	105000	367044085	1932	1932	1932	1932	2
564	20240119	104900	367040221	1925	1933	1933	1925	1714
565	20240119	104800	363740042	1933	1931	1933	1925	13735
566	20240119	104700	337256093	1932	1934	1934	1932	4032
567	20240119	104600	329463619	1934	1936	1936	1933	1052
568	20240119	104500	327429558	1933	1936	1936	1933	277
569	20240119	104400	326894056	1936	1936	1936	1936	0
570	20240119	104300	326894056	1936	1933	1936	1933	813
571	20240119	104200	325322488	1933	1933	1936	1932	1151
572	20240119	104100	323097616	1933	1932	1933	1932	207
573	20240119	104000	322697487	1934	1936	1936	1934	1606
574	20240119	103900	319591407	1936	1936	1936	1936	10
575	20240119	103800	319572047	1936	1936	1936	1936	18
576	20240119	103700	319537199	1936	1936	1936	1936	259
577	20240119	103600	319035775	1936	1936	1936	1936	6
578	20240119	103500	319024159	1936	1937	1937	1936	20
579	20240119	103400	318985437	1937	1937	1937	1932	2549
580	20240119	103300	314055830	1937	1937	1937	1937	78
581	20240119	103200	313904744	1935	1935	1935	1935	506
582	20240119	103100	312925634	1933	1934	1934	1933	225
583	20240119	103000	312490674	1935	1937	1937	1935	3622
584	20240119	102900	305476893	1937	1937	1937	1937	230
585	20240119	102800	305031383	1937	1942	1942	1937	675
586	20240119	102700	303723898	1942	1941	1942	1937	1085
587	20240119	102600	301620824	1942	1941	1942	1941	430
588	20240119	102500	300786193	1942	1942	1942	1942	16
589	20240119	102400	300755121	1938	1940	1942	1938	52
590	20240119	102300	300654225	1943	1944	1944	1943	30
591	20240119	102200	300595933	1944	1943	1944	1943	466
592	20240119	102100	299690490	1936	1942	1945	1936	12333
593	20240119	102000	275768603	1946	1942	1946	1942	2
594	20240119	101900	275764715	1946	1942	1946	1942	435
595	20240119	101800	274919905	1942	1942	1942	1942	2
596	20240119	101700	274916021	1946	1946	1946	1946	1
597	20240119	101600	274914075	1943	1945	1945	1943	4249
598	20240119	101500	266655205	1945	1945	1945	1945	10
599	20240119	101400	266635755	1944	1944	1944	1944	1583
600	20240119	101300	263558403	1945	1945	1946	1945	3905
601	20240119	101200	255960578	1945	1945	1945	1945	4
602	20240119	101100	255952798	1945	1947	1947	1945	1719
603	20240119	101000	252607698	1947	1947	1947	1947	1
604	20240119	100900	252605751	1946	1946	1946	1946	5
605	20240119	100800	252596021	1953	1953	1953	1953	423
606	20240119	100700	251769902	1953	1953	1953	1953	10
607	20240119	100600	251750372	1953	1953	1953	1953	0
608	20240119	100500	251750372	1953	1953	1953	1953	36
609	20240119	100400	251680064	1953	1945	1953	1943	2960
610	20240119	100300	245920905	1945	1953	1953	1945	191
611	20240119	100200	245548407	1950	1950	1950	1950	0
612	20240119	100100	245548407	1950	1954	1954	1950	11
613	20240119	100000	245526917	1955	1955	1955	1955	5
614	20240119	095900	245517142	1945	1945	1945	1945	0
615	20240119	095800	245517142	1945	1946	1946	1945	10022
616	20240119	095700	226023457	1950	1946	1950	1946	3475
617	20240119	095600	219252580	1946	1949	1949	1946	1367
618	20240119	095500	216590916	1948	1948	1948	1948	1139
619	20240119	095400	214372144	1948	1955	1955	1948	162
620	20240119	095300	214056558	1949	1955	1955	1949	2803
621	20240119	095200	208589348	1961	1961	1961	1955	47
622	20240119	095100	208497187	1961	1955	1961	1955	934
623	20240119	095000	206671195	1955	1955	1955	1949	2282
624	20240119	094900	202223157	1959	1959	1959	1958	160
625	20240119	094800	201909727	1961	1961	1961	1961	16
626	20240119	094700	201878351	1961	1951	1961	1951	647
627	20240119	094600	200610525	1951	1947	1951	1947	612
628	20240119	094500	199418913	1946	1954	1954	1946	3139
629	20240119	094400	193309607	1946	1951	1952	1946	6211
630	20240119	094300	181212264	1950	1951	1951	1950	570
631	20240119	094200	180100671	1952	1953	1953	1952	2694
632	20240119	094100	174839689	1953	1953	1953	1953	1011
633	20240119	094000	172865206	1962	1962	1962	1962	10
634	20240119	093900	172845586	1962	1962	1962	1960	257
635	20240119	093800	172341437	1962	1963	1963	1960	486
636	20240119	093700	171388478	1963	1962	1963	1950	3909
637	20240119	093600	163761694	1953	1964	1964	1953	4715
638	20240119	093500	154546523	1964	1957	1965	1954	4002
639	20240119	093400	146717805	1967	1967	1967	1967	0
640	20240119	093300	146717805	1967	1966	1967	1966	100
641	20240119	093200	146521203	1966	1966	1966	1956	506
642	20240119	093100	145531427	1957	1967	1967	1957	2204
643	20240119	093000	141218189	1956	1957	1967	1956	10031
644	20240119	092900	121596198	1956	1968	1968	1956	701
645	20240119	092800	120216642	1968	1968	1968	1968	11
646	20240119	092700	120194994	1956	1954	1956	1954	8
647	20240119	092600	120179348	1956	1969	1969	1956	10464
648	20240119	092500	99667155	1969	1970	1970	1969	2056
649	20240119	092400	95617835	1975	1977	1977	1970	1081
650	20240119	092300	93480735	1976	1960	1976	1960	9145
651	20240119	092200	75462144	1960	1967	1967	1960	514
652	20240119	092100	74453717	1967	1961	1967	1961	502
653	20240119	092000	73469283	1961	1966	1967	1960	1972
654	20240119	091900	69602124	1961	1965	1966	1961	374
655	20240119	091800	68867375	1960	1964	1965	1959	3254
656	20240119	091700	62478223	1957	1964	1964	1957	1603
657	20240119	091600	59329952	1965	1957	1965	1957	6054
658	20240119	091500	47456663	1958	1960	1960	1958	929
659	20240119	091400	45637649	1960	1960	1960	1960	1058
660	20240119	091300	43563969	1960	1963	1964	1960	1918
661	20240119	091200	39800484	1963	1960	1963	1960	42
662	20240119	091100	39718089	1963	1964	1964	1963	217
663	20240119	091000	39292078	1957	1959	1959	1957	5211
664	20240119	090900	29094091	1957	1960	1967	1957	3819
665	20240119	090800	21608866	1964	1968	1969	1963	55
666	20240119	090700	21500821	1969	1967	1970	1967	1572
667	20240119	090600	18405546	1968	1956	1970	1956	910
668	20240119	090500	16624653	1965	1956	1965	1956	180
669	20240119	090400	16271703	1956	1956	1956	1953	1692
670	20240119	090300	12963192	1956	1956	1962	1956	1067
671	20240119	090200	10875709	1956	1940	1956	1939	2165
672	20240119	090100	6659806	1950	1938	1950	1937	716
673	20240119	090000	5271594	1938	1938	1938	1938	2381